2114 フジ日本精糖(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2008-12-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-12-26 | 279 | 279 | 278 | 278 | 2,000 | 278 |
| 2008-12-22 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2008-12-19 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-12-17 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-12-16 | 262 | 263 | 261 | 261 | 4,000 | 261 |
| 2008-12-15 | 257 | 260 | 257 | 258 | 7,000 | 258 |
| 2008-12-12 | 263 | 263 | 260 | 260 | 5,000 | 260 |
| 2008-12-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2008-12-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-12-09 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-12-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-12-04 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-12-02 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2008-12-01 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2008-11-28 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2008-11-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-11-21 | 251 | 260 | 245 | 250 | 4,000 | 250 |
| 2008-11-20 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-11-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-11-11 | 250 | 251 | 250 | 251 | 2,000 | 251 |
| 2008-11-07 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-11-06 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2008-11-05 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2008-11-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-10-31 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-10-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-10-28 | 266 | 266 | 265 | 265 | 6,000 | 265 |
| 2008-10-27 | 262 | 265 | 261 | 265 | 4,000 | 265 |
| 2008-10-24 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2008-10-23 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2008-10-21 | 248 | 250 | 248 | 250 | 3,000 | 250 |
| 2008-10-17 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2008-10-14 | 285 | 285 | 247 | 247 | 5,000 | 247 |
| 2008-10-10 | 231 | 245 | 230 | 230 | 5,000 | 230 |
| 2008-10-09 | 245 | 245 | 230 | 230 | 4,000 | 230 |
| 2008-10-08 | 265 | 265 | 250 | 250 | 8,000 | 250 |
| 2008-10-07 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2008-10-06 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-10-03 | 267 | 267 | 265 | 265 | 7,000 | 265 |
| 2008-09-29 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2008-09-22 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2008-09-19 | 295 | 295 | 265 | 265 | 10,000 | 265 |
| 2008-09-18 | 285 | 295 | 285 | 295 | 4,000 | 295 |
| 2008-09-17 | 292 | 295 | 292 | 292 | 7,000 | 292 |
| 2008-09-16 | 289 | 292 | 289 | 292 | 3,000 | 292 |
| 2008-09-12 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2008-09-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-09-09 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2008-09-08 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2008-09-03 | 280 | 280 | 277 | 277 | 3,000 | 277 |
| 2008-09-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-08-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-08-28 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-08-27 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-08-26 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2008-08-22 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2008-08-21 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-08-20 | 290 | 291 | 290 | 291 | 2,000 | 291 |
| 2008-08-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-08-15 | 281 | 284 | 281 | 284 | 2,000 | 284 |
| 2008-08-14 | 290 | 290 | 285 | 288 | 4,000 | 288 |
| 2008-08-13 | 288 | 290 | 288 | 290 | 6,000 | 290 |
| 2008-08-08 | 290 | 290 | 285 | 286 | 6,000 | 286 |
| 2008-08-04 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 2008-08-01 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-07-30 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-25 | 289 | 289 | 285 | 285 | 2,000 | 285 |
| 2008-07-23 | 290 | 290 | 280 | 280 | 2,000 | 280 |
| 2008-07-22 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-07-17 | 275 | 297 | 275 | 297 | 7,000 | 297 |
| 2008-07-16 | 282 | 282 | 282 | 282 | 2,000 | 282 |
| 2008-07-15 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2008-07-14 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2008-07-10 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2008-07-09 | 283 | 284 | 282 | 284 | 3,000 | 284 |
| 2008-07-08 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-07-04 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2008-07-03 | 283 | 290 | 280 | 290 | 4,000 | 290 |
| 2008-07-02 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2008-06-30 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-06-27 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2008-06-26 | 283 | 293 | 283 | 293 | 2,000 | 293 |
| 2008-06-25 | 288 | 292 | 288 | 292 | 2,000 | 292 |
| 2008-06-24 | 295 | 295 | 281 | 281 | 7,000 | 281 |
| 2008-06-23 | 304 | 310 | 295 | 296 | 20,000 | 296 |
| 2008-06-20 | 279 | 294 | 273 | 294 | 19,000 | 294 |
| 2008-06-19 | 273 | 275 | 271 | 271 | 7,000 | 271 |
| 2008-06-18 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2008-06-17 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-06-16 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-06-13 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 2008-06-11 | 270 | 270 | 268 | 268 | 2,000 | 268 |
| 2008-06-10 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-06-09 | 269 | 273 | 267 | 273 | 4,000 | 273 |
| 2008-06-06 | 269 | 275 | 268 | 275 | 13,000 | 275 |
| 2008-06-05 | 272 | 273 | 267 | 269 | 13,000 | 269 |
| 2008-06-04 | 264 | 273 | 263 | 273 | 5,000 | 273 |
| 2008-06-03 | 263 | 263 | 263 | 263 | 3,000 | 263 |
| 2008-06-02 | 271 | 271 | 262 | 262 | 11,000 | 262 |
| 2008-05-30 | 266 | 267 | 266 | 267 | 5,000 | 267 |
| 2008-05-29 | 271 | 271 | 266 | 266 | 5,000 | 266 |
| 2008-05-28 | 263 | 266 | 263 | 266 | 9,000 | 266 |
| 2008-05-27 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-05-26 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2008-05-22 | 263 | 267 | 262 | 267 | 6,000 | 267 |
| 2008-05-21 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2008-05-20 | 265 | 267 | 264 | 264 | 10,000 | 264 |
| 2008-05-19 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2008-05-16 | 263 | 266 | 263 | 263 | 22,000 | 263 |
| 2008-05-15 | 265 | 267 | 263 | 264 | 24,000 | 264 |
| 2008-05-14 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2008-05-12 | 265 | 265 | 261 | 261 | 5,000 | 261 |
| 2008-05-09 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-05-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-05-07 | 265 | 265 | 265 | 265 | 9,000 | 265 |
| 2008-05-02 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 2008-05-01 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2008-04-30 | 265 | 265 | 264 | 264 | 5,000 | 264 |
| 2008-04-28 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 2008-04-25 | 265 | 265 | 264 | 264 | 4,000 | 264 |
| 2008-04-24 | 266 | 266 | 265 | 265 | 8,000 | 265 |
| 2008-04-22 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-04-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-04-18 | 251 | 261 | 251 | 261 | 7,000 | 261 |
| 2008-04-14 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-04-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-04-07 | 271 | 271 | 270 | 270 | 13,000 | 270 |
| 2008-04-03 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 2008-04-02 | 280 | 280 | 266 | 270 | 18,000 | 270 |
| 2008-04-01 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-03-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-03-28 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-03-27 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2008-03-26 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 2008-03-25 | 295 | 297 | 295 | 295 | 13,000 | 295 |
| 2008-03-24 | 295 | 297 | 295 | 295 | 14,000 | 295 |
| 2008-03-21 | 300 | 301 | 290 | 290 | 14,000 | 290 |
| 2008-03-19 | 301 | 301 | 299 | 299 | 9,000 | 299 |
| 2008-03-18 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-03-14 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-03-13 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2008-03-07 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2008-03-06 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2008-03-05 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2008-03-04 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-02-29 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2008-02-28 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-02-26 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-02-21 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-02-20 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-02-19 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-02-18 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2008-02-15 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2008-02-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-02-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2008-02-08 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2008-02-07 | 315 | 315 | 310 | 310 | 9,000 | 310 |
| 2008-02-06 | 310 | 315 | 310 | 315 | 18,000 | 315 |
| 2008-02-05 | 310 | 311 | 310 | 311 | 2,000 | 311 |
| 2008-02-04 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2008-01-31 | 300 | 301 | 300 | 300 | 6,000 | 300 |
| 2008-01-30 | 295 | 297 | 295 | 295 | 11,000 | 295 |
| 2008-01-29 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-01-24 | 264 | 265 | 264 | 265 | 3,000 | 265 |
| 2008-01-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-01-22 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2008-01-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-01-18 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-01-17 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-01-16 | 276 | 276 | 256 | 256 | 12,000 | 256 |
| 2008-01-15 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2008-01-11 | 291 | 291 | 276 | 276 | 6,000 | 276 |
| 2008-01-10 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-01-09 | 264 | 275 | 264 | 275 | 5,000 | 275 |
| 2008-01-04 | 268 | 268 | 268 | 268 | 2,000 | 268 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
