2114 フジ日本精糖(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 297 | 299 | 297 | 299 | 3,000 | 299 |
| 2010-12-29 | 299 | 299 | 297 | 297 | 2,000 | 297 |
| 2010-12-28 | 300 | 300 | 295 | 296 | 5,000 | 296 |
| 2010-12-27 | 298 | 300 | 293 | 300 | 5,000 | 300 |
| 2010-12-24 | 290 | 296 | 290 | 296 | 8,000 | 296 |
| 2010-12-22 | 291 | 291 | 289 | 289 | 13,000 | 289 |
| 2010-12-21 | 292 | 293 | 290 | 291 | 25,000 | 291 |
| 2010-12-20 | 295 | 296 | 293 | 293 | 4,000 | 293 |
| 2010-12-17 | 294 | 294 | 290 | 291 | 11,000 | 291 |
| 2010-12-16 | 293 | 294 | 293 | 294 | 9,000 | 294 |
| 2010-12-13 | 290 | 293 | 290 | 293 | 11,000 | 293 |
| 2010-12-10 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2010-12-09 | 290 | 290 | 288 | 288 | 5,000 | 288 |
| 2010-12-08 | 290 | 290 | 289 | 290 | 5,000 | 290 |
| 2010-12-07 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2010-12-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-12-02 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2010-12-01 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-11-30 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-11-29 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2010-11-26 | 289 | 290 | 289 | 290 | 4,000 | 290 |
| 2010-11-25 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2010-11-24 | 290 | 290 | 289 | 289 | 2,000 | 289 |
| 2010-11-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-11-19 | 292 | 295 | 292 | 295 | 2,000 | 295 |
| 2010-11-17 | 288 | 288 | 285 | 285 | 2,000 | 285 |
| 2010-11-16 | 294 | 295 | 289 | 289 | 4,000 | 289 |
| 2010-11-15 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-11-12 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-11-11 | 297 | 300 | 297 | 300 | 2,000 | 300 |
| 2010-11-10 | 289 | 297 | 289 | 297 | 2,000 | 297 |
| 2010-11-05 | 282 | 282 | 282 | 282 | 7,000 | 282 |
| 2010-11-04 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-11-02 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2010-10-28 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2010-10-27 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-10-26 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2010-10-25 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2010-10-22 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2010-10-21 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-10-20 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-10-19 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2010-10-18 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-10-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-10-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-10-12 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-10-06 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-10-05 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-10-04 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2010-09-29 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-09-28 | 314 | 314 | 314 | 314 | 6,000 | 314 |
| 2010-09-27 | 295 | 314 | 295 | 314 | 3,000 | 314 |
| 2010-09-22 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2010-09-21 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-09-17 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 2010-09-16 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2010-09-15 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-09-14 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2010-09-13 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2010-09-10 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-09-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-09-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2010-09-06 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-09-03 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-09-02 | 300 | 300 | 297 | 297 | 3,000 | 297 |
| 2010-09-01 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2010-08-31 | 307 | 310 | 307 | 310 | 4,000 | 310 |
| 2010-08-30 | 307 | 307 | 307 | 307 | 2,000 | 307 |
| 2010-08-27 | 305 | 306 | 305 | 306 | 3,000 | 306 |
| 2010-08-26 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2010-08-24 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-08-23 | 292 | 292 | 287 | 291 | 6,000 | 291 |
| 2010-08-20 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2010-08-19 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-08-17 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2010-08-16 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-08-13 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2010-08-12 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2010-08-11 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-08-10 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2010-08-06 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-08-05 | 293 | 293 | 287 | 287 | 2,000 | 287 |
| 2010-07-30 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2010-07-28 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2010-07-27 | 290 | 290 | 285 | 285 | 3,000 | 285 |
| 2010-07-26 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-07-23 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-07-21 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2010-07-13 | 295 | 295 | 288 | 288 | 2,000 | 288 |
| 2010-07-09 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-07-06 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-07-05 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-07-01 | 290 | 301 | 290 | 301 | 2,000 | 301 |
| 2010-06-29 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2010-06-28 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2010-06-25 | 289 | 289 | 286 | 286 | 4,000 | 286 |
| 2010-06-22 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2010-06-15 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-06-14 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-05-28 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 2010-05-26 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2010-05-25 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2010-05-20 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2010-05-19 | 288 | 295 | 288 | 295 | 2,000 | 295 |
| 2010-05-17 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-05-14 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-05-13 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-05-12 | 284 | 288 | 284 | 288 | 2,000 | 288 |
| 2010-05-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-05-10 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2010-05-07 | 290 | 291 | 285 | 285 | 5,000 | 285 |
| 2010-04-30 | 301 | 301 | 296 | 296 | 2,000 | 296 |
| 2010-04-28 | 297 | 297 | 296 | 296 | 3,000 | 296 |
| 2010-04-27 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2010-04-26 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-04-23 | 285 | 290 | 285 | 290 | 3,000 | 290 |
| 2010-04-22 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-04-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-19 | 292 | 295 | 292 | 295 | 2,000 | 295 |
| 2010-04-16 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-15 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-14 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2010-04-07 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-04-06 | 296 | 296 | 295 | 295 | 3,000 | 295 |
| 2010-04-05 | 292 | 300 | 292 | 300 | 2,000 | 300 |
| 2010-04-02 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2010-04-01 | 307 | 308 | 300 | 308 | 5,000 | 308 |
| 2010-03-30 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2010-03-29 | 324 | 324 | 308 | 308 | 5,000 | 308 |
| 2010-03-26 | 320 | 325 | 320 | 325 | 10,000 | 325 |
| 2010-03-25 | 322 | 322 | 318 | 319 | 4,000 | 319 |
| 2010-03-24 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2010-03-23 | 312 | 312 | 307 | 307 | 3,000 | 307 |
| 2010-03-19 | 305 | 309 | 304 | 304 | 4,000 | 304 |
| 2010-03-18 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2010-03-17 | 305 | 309 | 305 | 309 | 2,000 | 309 |
| 2010-03-16 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2010-03-15 | 300 | 303 | 300 | 300 | 5,000 | 300 |
| 2010-03-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-03-11 | 300 | 303 | 300 | 300 | 4,000 | 300 |
| 2010-03-10 | 300 | 303 | 300 | 300 | 5,000 | 300 |
| 2010-03-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-03-08 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2010-03-01 | 304 | 305 | 304 | 305 | 4,000 | 305 |
| 2010-02-26 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-02-25 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2010-02-24 | 300 | 301 | 300 | 301 | 2,000 | 301 |
| 2010-02-23 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2010-02-22 | 302 | 302 | 300 | 300 | 2,000 | 300 |
| 2010-02-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-02-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-02-16 | 295 | 297 | 295 | 297 | 2,000 | 297 |
| 2010-02-15 | 301 | 301 | 297 | 297 | 3,000 | 297 |
| 2010-02-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-02-10 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-02-09 | 293 | 295 | 293 | 295 | 2,000 | 295 |
| 2010-02-08 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2010-02-05 | 295 | 295 | 294 | 294 | 2,000 | 294 |
| 2010-02-04 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-02-03 | 295 | 295 | 293 | 293 | 5,000 | 293 |
| 2010-02-02 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2010-01-29 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2010-01-28 | 295 | 295 | 287 | 294 | 4,000 | 294 |
| 2010-01-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-01-26 | 295 | 296 | 295 | 295 | 4,000 | 295 |
| 2010-01-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-01-22 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2010-01-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-01-15 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2010-01-13 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2010-01-07 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2010-01-05 | 295 | 295 | 295 | 295 | 2,000 | 295 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
