2114 フジ日本精糖(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-12-29 | 301 | 301 | 295 | 295 | 3,000 | 295 |
| 2009-12-28 | 296 | 298 | 296 | 298 | 4,000 | 298 |
| 2009-12-25 | 286 | 290 | 286 | 290 | 4,000 | 290 |
| 2009-12-24 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-12-21 | 282 | 283 | 282 | 283 | 3,000 | 283 |
| 2009-12-18 | 285 | 285 | 280 | 280 | 3,000 | 280 |
| 2009-12-17 | 285 | 285 | 282 | 285 | 5,000 | 285 |
| 2009-12-16 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2009-12-15 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-12-14 | 282 | 282 | 282 | 282 | 3,000 | 282 |
| 2009-12-11 | 278 | 280 | 277 | 277 | 3,000 | 277 |
| 2009-12-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-12-07 | 274 | 290 | 274 | 275 | 7,000 | 275 |
| 2009-12-04 | 274 | 274 | 270 | 270 | 3,000 | 270 |
| 2009-12-03 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2009-12-02 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2009-11-30 | 284 | 284 | 269 | 269 | 7,000 | 269 |
| 2009-11-27 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2009-11-26 | 276 | 280 | 276 | 280 | 3,000 | 280 |
| 2009-11-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-11-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-11-19 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-11-18 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-11-17 | 280 | 280 | 276 | 276 | 3,000 | 276 |
| 2009-11-16 | 281 | 281 | 279 | 279 | 3,000 | 279 |
| 2009-11-06 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-11-04 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2009-11-02 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2009-10-29 | 299 | 299 | 296 | 296 | 5,000 | 296 |
| 2009-10-28 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2009-10-27 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-10-26 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2009-10-13 | 281 | 281 | 278 | 278 | 4,000 | 278 |
| 2009-10-05 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-09-29 | 298 | 298 | 284 | 284 | 4,000 | 284 |
| 2009-09-28 | 280 | 285 | 280 | 284 | 6,000 | 284 |
| 2009-09-24 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2009-09-16 | 283 | 284 | 283 | 284 | 3,000 | 284 |
| 2009-09-15 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2009-09-10 | 300 | 300 | 299 | 299 | 2,000 | 299 |
| 2009-09-07 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2009-09-04 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2009-08-31 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2009-08-28 | 297 | 297 | 293 | 293 | 3,000 | 293 |
| 2009-08-27 | 293 | 293 | 292 | 292 | 4,000 | 292 |
| 2009-08-26 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2009-08-25 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2009-08-21 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2009-08-20 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2009-08-19 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-08-18 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2009-08-17 | 302 | 302 | 298 | 301 | 3,000 | 301 |
| 2009-08-14 | 301 | 302 | 300 | 300 | 7,000 | 300 |
| 2009-08-13 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2009-08-12 | 302 | 302 | 302 | 302 | 4,000 | 302 |
| 2009-08-10 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2009-08-07 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2009-08-06 | 299 | 299 | 296 | 296 | 3,000 | 296 |
| 2009-08-04 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2009-08-03 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2009-07-31 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2009-07-30 | 298 | 298 | 285 | 292 | 5,000 | 292 |
| 2009-07-29 | 297 | 298 | 297 | 298 | 2,000 | 298 |
| 2009-07-28 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2009-07-27 | 295 | 296 | 291 | 291 | 5,000 | 291 |
| 2009-07-23 | 288 | 288 | 288 | 288 | 2,000 | 288 |
| 2009-07-22 | 280 | 288 | 280 | 288 | 2,000 | 288 |
| 2009-07-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-07-13 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2009-07-10 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-07-08 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-07-07 | 279 | 279 | 279 | 279 | 3,000 | 279 |
| 2009-07-03 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-07-01 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2009-06-30 | 281 | 281 | 280 | 280 | 3,000 | 280 |
| 2009-06-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2009-06-26 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 2009-06-22 | 284 | 284 | 284 | 284 | 5,000 | 284 |
| 2009-06-19 | 265 | 279 | 265 | 279 | 14,000 | 279 |
| 2009-06-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-06-17 | 275 | 278 | 275 | 278 | 3,000 | 278 |
| 2009-06-16 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2009-06-15 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2009-06-12 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 2009-06-10 | 279 | 282 | 279 | 279 | 6,000 | 279 |
| 2009-06-09 | 280 | 284 | 280 | 284 | 4,000 | 284 |
| 2009-06-08 | 282 | 285 | 282 | 285 | 3,000 | 285 |
| 2009-06-05 | 312 | 312 | 280 | 280 | 25,000 | 280 |
| 2009-06-04 | 270 | 273 | 270 | 272 | 7,000 | 272 |
| 2009-06-03 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-06-02 | 270 | 272 | 266 | 266 | 7,000 | 266 |
| 2009-06-01 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2009-05-29 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-05-28 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2009-05-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-05-26 | 268 | 268 | 266 | 267 | 3,000 | 267 |
| 2009-05-25 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2009-05-22 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-05-21 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-05-19 | 263 | 263 | 262 | 262 | 2,000 | 262 |
| 2009-05-08 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-04-30 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-04-28 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2009-04-27 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-04-23 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2009-04-22 | 260 | 260 | 257 | 257 | 2,000 | 257 |
| 2009-04-21 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2009-04-20 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2009-04-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-04-08 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 2009-04-07 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2009-04-03 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-04-01 | 264 | 265 | 264 | 265 | 3,000 | 265 |
| 2009-03-30 | 274 | 280 | 274 | 280 | 4,000 | 280 |
| 2009-03-27 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2009-03-26 | 279 | 279 | 271 | 271 | 3,000 | 271 |
| 2009-03-25 | 289 | 289 | 282 | 284 | 3,000 | 284 |
| 2009-03-23 | 280 | 290 | 280 | 280 | 7,000 | 280 |
| 2009-03-19 | 279 | 280 | 274 | 280 | 3,000 | 280 |
| 2009-03-18 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 2009-03-17 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2009-03-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-03-12 | 278 | 278 | 278 | 278 | 3,000 | 278 |
| 2009-03-09 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2009-03-06 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-03-05 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2009-03-04 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-03-03 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2009-03-02 | 279 | 279 | 266 | 266 | 5,000 | 266 |
| 2009-02-26 | 271 | 271 | 266 | 266 | 3,000 | 266 |
| 2009-02-20 | 280 | 280 | 265 | 265 | 2,000 | 265 |
| 2009-02-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-02-18 | 269 | 280 | 265 | 280 | 7,000 | 280 |
| 2009-02-17 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2009-02-12 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2009-02-10 | 279 | 279 | 270 | 270 | 2,000 | 270 |
| 2009-02-06 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2009-02-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2009-01-30 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2009-01-29 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-01-28 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2009-01-26 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2009-01-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-01-22 | 262 | 265 | 260 | 265 | 3,000 | 265 |
| 2009-01-21 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-01-20 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2009-01-16 | 270 | 280 | 270 | 280 | 2,000 | 280 |
| 2009-01-15 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2009-01-14 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-01-09 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2009-01-08 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-01-07 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2009-01-06 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2009-01-05 | 275 | 275 | 275 | 275 | 1,000 | 275 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
