2114 フジ日本精糖(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2003-12-26 | 188 | 188 | 186 | 186 | 5,000 | 186 |
| 2003-12-25 | 191 | 191 | 188 | 188 | 7,000 | 188 |
| 2003-12-24 | 191 | 193 | 191 | 191 | 8,000 | 191 |
| 2003-12-22 | 195 | 195 | 190 | 190 | 8,000 | 190 |
| 2003-12-19 | 195 | 195 | 195 | 195 | 5,000 | 195 |
| 2003-12-17 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2003-12-15 | 199 | 200 | 193 | 193 | 6,000 | 193 |
| 2003-12-11 | 200 | 200 | 199 | 199 | 3,000 | 199 |
| 2003-12-10 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2003-12-09 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2003-12-08 | 198 | 198 | 192 | 192 | 5,000 | 192 |
| 2003-12-05 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2003-12-04 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2003-12-02 | 200 | 200 | 191 | 196 | 8,000 | 196 |
| 2003-12-01 | 198 | 200 | 198 | 200 | 5,000 | 200 |
| 2003-11-28 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2003-11-27 | 193 | 193 | 192 | 193 | 4,000 | 193 |
| 2003-11-21 | 206 | 206 | 192 | 192 | 7,000 | 192 |
| 2003-11-20 | 205 | 206 | 204 | 206 | 47,000 | 206 |
| 2003-11-19 | 219 | 219 | 204 | 204 | 9,000 | 204 |
| 2003-11-18 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2003-11-17 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2003-11-14 | 233 | 233 | 218 | 218 | 4,000 | 218 |
| 2003-11-13 | 233 | 233 | 229 | 233 | 5,000 | 233 |
| 2003-11-12 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2003-11-11 | 233 | 233 | 233 | 233 | 4,000 | 233 |
| 2003-11-06 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2003-11-05 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-11-04 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2003-10-31 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-10-30 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-10-29 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-10-28 | 240 | 245 | 230 | 230 | 6,000 | 230 |
| 2003-10-27 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-10-24 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-10-23 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2003-10-22 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2003-10-21 | 244 | 244 | 244 | 244 | 3,000 | 244 |
| 2003-10-20 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2003-10-17 | 241 | 244 | 241 | 244 | 5,000 | 244 |
| 2003-10-16 | 241 | 241 | 236 | 241 | 7,000 | 241 |
| 2003-10-15 | 235 | 235 | 230 | 230 | 7,000 | 230 |
| 2003-10-14 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2003-10-08 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2003-10-07 | 242 | 242 | 237 | 237 | 13,000 | 237 |
| 2003-10-06 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2003-10-03 | 230 | 239 | 230 | 239 | 4,000 | 239 |
| 2003-10-02 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-10-01 | 234 | 234 | 230 | 230 | 5,000 | 230 |
| 2003-09-30 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2003-09-25 | 252 | 252 | 225 | 225 | 4,000 | 225 |
| 2003-09-24 | 227 | 252 | 227 | 252 | 7,000 | 252 |
| 2003-09-22 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-09-19 | 235 | 235 | 230 | 230 | 3,000 | 230 |
| 2003-09-18 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-09-17 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-09-16 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2003-09-12 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2003-09-11 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2003-09-10 | 238 | 238 | 238 | 238 | 3,000 | 238 |
| 2003-09-09 | 238 | 238 | 238 | 238 | 5,000 | 238 |
| 2003-09-08 | 238 | 238 | 237 | 238 | 4,000 | 238 |
| 2003-09-05 | 229 | 229 | 228 | 228 | 6,000 | 228 |
| 2003-09-04 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2003-09-03 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2003-09-02 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2003-09-01 | 218 | 218 | 217 | 217 | 2,000 | 217 |
| 2003-08-29 | 218 | 218 | 217 | 217 | 10,000 | 217 |
| 2003-08-28 | 218 | 218 | 218 | 218 | 4,000 | 218 |
| 2003-08-27 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-08-26 | 225 | 225 | 220 | 220 | 5,000 | 220 |
| 2003-08-25 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2003-08-22 | 216 | 227 | 216 | 227 | 9,000 | 227 |
| 2003-08-21 | 218 | 218 | 216 | 216 | 12,000 | 216 |
| 2003-08-19 | 216 | 221 | 216 | 221 | 5,000 | 221 |
| 2003-08-18 | 217 | 221 | 217 | 221 | 10,000 | 221 |
| 2003-08-15 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2003-08-14 | 222 | 222 | 217 | 217 | 8,000 | 217 |
| 2003-08-13 | 222 | 222 | 222 | 222 | 3,000 | 222 |
| 2003-08-12 | 223 | 238 | 223 | 238 | 3,000 | 238 |
| 2003-08-11 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-08-08 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2003-08-07 | 222 | 223 | 222 | 222 | 4,000 | 222 |
| 2003-08-06 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-08-05 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2003-08-04 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-07-31 | 240 | 241 | 240 | 240 | 6,000 | 240 |
| 2003-07-30 | 235 | 240 | 235 | 240 | 9,000 | 240 |
| 2003-07-29 | 231 | 235 | 231 | 235 | 7,000 | 235 |
| 2003-07-28 | 228 | 228 | 228 | 228 | 5,000 | 228 |
| 2003-07-25 | 224 | 224 | 223 | 223 | 2,000 | 223 |
| 2003-07-24 | 227 | 227 | 223 | 223 | 8,000 | 223 |
| 2003-07-23 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2003-07-22 | 235 | 235 | 221 | 226 | 7,000 | 226 |
| 2003-07-18 | 237 | 237 | 237 | 237 | 3,000 | 237 |
| 2003-07-17 | 237 | 237 | 228 | 237 | 6,000 | 237 |
| 2003-07-16 | 241 | 241 | 240 | 240 | 6,000 | 240 |
| 2003-07-15 | 241 | 241 | 241 | 241 | 3,000 | 241 |
| 2003-07-14 | 242 | 242 | 240 | 240 | 5,000 | 240 |
| 2003-07-11 | 241 | 241 | 241 | 241 | 2,000 | 241 |
| 2003-07-10 | 238 | 241 | 238 | 241 | 13,000 | 241 |
| 2003-07-09 | 249 | 249 | 240 | 240 | 6,000 | 240 |
| 2003-07-08 | 249 | 249 | 228 | 228 | 11,000 | 228 |
| 2003-07-07 | 245 | 250 | 245 | 249 | 7,000 | 249 |
| 2003-07-04 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-07-03 | 246 | 249 | 232 | 245 | 9,000 | 245 |
| 2003-07-02 | 230 | 240 | 230 | 240 | 7,000 | 240 |
| 2003-07-01 | 227 | 235 | 227 | 228 | 13,000 | 228 |
| 2003-06-30 | 240 | 240 | 227 | 227 | 6,000 | 227 |
| 2003-06-27 | 234 | 244 | 234 | 244 | 3,000 | 244 |
| 2003-06-26 | 244 | 244 | 234 | 234 | 3,000 | 234 |
| 2003-06-24 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2003-06-23 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2003-06-20 | 240 | 241 | 240 | 240 | 4,000 | 240 |
| 2003-06-19 | 233 | 233 | 233 | 233 | 2,000 | 233 |
| 2003-06-18 | 235 | 235 | 234 | 234 | 3,000 | 234 |
| 2003-06-17 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2003-06-16 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2003-06-13 | 237 | 237 | 233 | 233 | 4,000 | 233 |
| 2003-06-12 | 238 | 238 | 237 | 237 | 6,000 | 237 |
| 2003-06-11 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-06-09 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2003-06-06 | 250 | 250 | 236 | 240 | 6,000 | 240 |
| 2003-06-05 | 250 | 250 | 245 | 250 | 6,000 | 250 |
| 2003-06-04 | 260 | 264 | 250 | 260 | 25,000 | 260 |
| 2003-06-03 | 269 | 277 | 260 | 260 | 40,000 | 260 |
| 2003-06-02 | 250 | 269 | 250 | 269 | 61,000 | 269 |
| 2003-05-30 | 235 | 235 | 225 | 225 | 7,000 | 225 |
| 2003-05-29 | 270 | 270 | 249 | 260 | 42,000 | 260 |
| 2003-05-27 | 210 | 210 | 200 | 200 | 6,000 | 200 |
| 2003-05-26 | 210 | 210 | 200 | 210 | 5,000 | 210 |
| 2003-05-23 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-05-22 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2003-05-21 | 210 | 215 | 210 | 210 | 11,000 | 210 |
| 2003-05-20 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2003-05-19 | 210 | 210 | 210 | 210 | 9,000 | 210 |
| 2003-05-16 | 195 | 200 | 195 | 200 | 10,000 | 200 |
| 2003-05-15 | 190 | 195 | 190 | 195 | 15,000 | 195 |
| 2003-05-14 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2003-05-13 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-05-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-05-09 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-05-08 | 185 | 190 | 185 | 190 | 4,000 | 190 |
| 2003-05-06 | 185 | 185 | 185 | 185 | 5,000 | 185 |
| 2003-05-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2003-04-30 | 182 | 182 | 182 | 182 | 6,000 | 182 |
| 2003-04-25 | 184 | 184 | 183 | 184 | 8,000 | 184 |
| 2003-04-24 | 184 | 184 | 184 | 184 | 3,000 | 184 |
| 2003-04-22 | 180 | 180 | 180 | 180 | 4,000 | 180 |
| 2003-04-21 | 193 | 193 | 178 | 178 | 5,000 | 178 |
| 2003-04-18 | 193 | 193 | 192 | 193 | 4,000 | 193 |
| 2003-04-17 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2003-04-16 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2003-04-14 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2003-04-11 | 186 | 186 | 186 | 186 | 2,000 | 186 |
| 2003-04-10 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2003-04-07 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2003-04-03 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2003-03-31 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-03-27 | 186 | 186 | 185 | 185 | 2,000 | 185 |
| 2003-03-25 | 188 | 191 | 188 | 190 | 6,000 | 190 |
| 2003-03-24 | 190 | 191 | 190 | 191 | 11,000 | 191 |
| 2003-03-20 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2003-03-19 | 190 | 190 | 190 | 190 | 4,000 | 190 |
| 2003-03-18 | 187 | 190 | 187 | 190 | 8,000 | 190 |
| 2003-03-17 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2003-03-14 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2003-03-13 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2003-03-12 | 187 | 187 | 187 | 187 | 3,000 | 187 |
| 2003-03-11 | 190 | 190 | 187 | 187 | 17,000 | 187 |
| 2003-03-10 | 194 | 194 | 185 | 189 | 6,000 | 189 |
| 2003-03-07 | 195 | 195 | 193 | 194 | 14,000 | 194 |
| 2003-03-06 | 193 | 194 | 193 | 194 | 8,000 | 194 |
| 2003-03-05 | 190 | 190 | 188 | 188 | 6,000 | 188 |
| 2003-03-04 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2003-03-03 | 188 | 190 | 188 | 190 | 21,000 | 190 |
| 2003-02-28 | 185 | 188 | 185 | 188 | 7,000 | 188 |
| 2003-02-27 | 178 | 185 | 178 | 185 | 14,000 | 185 |
| 2003-02-26 | 177 | 177 | 177 | 177 | 3,000 | 177 |
| 2003-02-25 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2003-02-24 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2003-02-21 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2003-02-20 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2003-02-19 | 175 | 175 | 167 | 167 | 2,000 | 167 |
| 2003-02-18 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2003-02-17 | 185 | 185 | 169 | 185 | 8,000 | 185 |
| 2003-02-14 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 2003-02-12 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-02-10 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2003-02-06 | 155 | 160 | 155 | 155 | 6,000 | 155 |
| 2003-02-05 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2003-02-04 | 153 | 153 | 150 | 150 | 7,000 | 150 |
| 2003-01-31 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2003-01-30 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2003-01-29 | 155 | 155 | 151 | 151 | 4,000 | 151 |
| 2003-01-28 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2003-01-27 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2003-01-24 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-01-23 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-01-22 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-01-21 | 147 | 150 | 147 | 150 | 9,000 | 150 |
| 2003-01-20 | 155 | 155 | 152 | 152 | 3,000 | 152 |
| 2003-01-16 | 154 | 154 | 152 | 152 | 5,000 | 152 |
| 2003-01-15 | 154 | 154 | 154 | 154 | 5,000 | 154 |
| 2003-01-14 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2003-01-10 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2003-01-09 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 2003-01-08 | 151 | 156 | 151 | 156 | 7,000 | 156 |
| 2003-01-07 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2003-01-06 | 146 | 146 | 146 | 146 | 2,000 | 146 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
