2114 フジ日本精糖(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 356 | 359 | 356 | 359 | 4,000 | 359 |
| 2014-12-29 | 359 | 359 | 359 | 359 | 3,000 | 359 |
| 2014-12-26 | 354 | 360 | 354 | 355 | 5,000 | 355 |
| 2014-12-25 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2014-12-24 | 358 | 360 | 352 | 352 | 11,000 | 352 |
| 2014-12-22 | 351 | 353 | 351 | 353 | 7,000 | 353 |
| 2014-12-19 | 350 | 355 | 350 | 351 | 6,000 | 351 |
| 2014-12-18 | 355 | 355 | 350 | 350 | 7,000 | 350 |
| 2014-12-17 | 354 | 355 | 354 | 355 | 3,000 | 355 |
| 2014-12-16 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2014-12-12 | 355 | 355 | 354 | 355 | 4,000 | 355 |
| 2014-12-11 | 354 | 355 | 351 | 351 | 4,000 | 351 |
| 2014-12-10 | 353 | 354 | 353 | 354 | 2,000 | 354 |
| 2014-12-08 | 355 | 355 | 348 | 348 | 8,000 | 348 |
| 2014-12-05 | 350 | 355 | 350 | 350 | 7,000 | 350 |
| 2014-12-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-12-03 | 351 | 354 | 350 | 350 | 5,000 | 350 |
| 2014-12-01 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2014-11-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2014-11-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-11-25 | 350 | 350 | 346 | 350 | 7,000 | 350 |
| 2014-11-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-11-20 | 350 | 350 | 347 | 347 | 6,000 | 347 |
| 2014-11-19 | 348 | 350 | 348 | 350 | 8,000 | 350 |
| 2014-11-18 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2014-11-17 | 348 | 349 | 347 | 347 | 8,000 | 347 |
| 2014-11-14 | 347 | 347 | 345 | 347 | 5,000 | 347 |
| 2014-11-12 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-11-11 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2014-11-10 | 344 | 346 | 344 | 344 | 4,000 | 344 |
| 2014-11-07 | 344 | 345 | 344 | 344 | 4,000 | 344 |
| 2014-11-06 | 344 | 345 | 344 | 345 | 5,000 | 345 |
| 2014-11-05 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2014-11-04 | 343 | 345 | 343 | 343 | 5,000 | 343 |
| 2014-10-31 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-10-30 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-10-29 | 337 | 343 | 337 | 339 | 10,000 | 339 |
| 2014-10-28 | 350 | 350 | 344 | 344 | 4,000 | 344 |
| 2014-10-27 | 350 | 350 | 346 | 348 | 3,000 | 348 |
| 2014-10-24 | 355 | 355 | 350 | 350 | 8,000 | 350 |
| 2014-10-23 | 337 | 347 | 337 | 347 | 2,000 | 347 |
| 2014-10-21 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2014-10-20 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2014-10-17 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2014-10-16 | 339 | 339 | 336 | 336 | 8,000 | 336 |
| 2014-10-15 | 344 | 344 | 340 | 340 | 5,000 | 340 |
| 2014-10-14 | 341 | 343 | 340 | 343 | 6,000 | 343 |
| 2014-10-10 | 342 | 344 | 341 | 341 | 7,000 | 341 |
| 2014-10-09 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2014-10-08 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-10-07 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2014-10-03 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-10-02 | 343 | 343 | 342 | 342 | 4,000 | 342 |
| 2014-10-01 | 346 | 348 | 341 | 345 | 20,000 | 345 |
| 2014-09-30 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2014-09-29 | 345 | 346 | 344 | 345 | 6,000 | 345 |
| 2014-09-26 | 343 | 343 | 342 | 342 | 3,000 | 342 |
| 2014-09-19 | 343 | 343 | 343 | 343 | 1,000 | 343 |
| 2014-09-16 | 346 | 346 | 345 | 345 | 5,000 | 345 |
| 2014-09-12 | 345 | 346 | 341 | 341 | 9,000 | 341 |
| 2014-09-11 | 342 | 345 | 342 | 345 | 3,000 | 345 |
| 2014-09-10 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2014-09-09 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2014-09-08 | 342 | 344 | 342 | 344 | 3,000 | 344 |
| 2014-09-05 | 341 | 344 | 341 | 341 | 6,000 | 341 |
| 2014-09-04 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 2014-09-03 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2014-09-02 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-09-01 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-08-29 | 345 | 345 | 344 | 344 | 2,000 | 344 |
| 2014-08-28 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2014-08-26 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-08-22 | 347 | 347 | 341 | 341 | 2,000 | 341 |
| 2014-08-21 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2014-08-18 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2014-08-13 | 340 | 347 | 340 | 342 | 4,000 | 342 |
| 2014-08-12 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2014-08-11 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 2014-08-08 | 336 | 339 | 335 | 339 | 6,000 | 339 |
| 2014-08-07 | 340 | 340 | 339 | 340 | 4,000 | 340 |
| 2014-08-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-08-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-08-01 | 342 | 349 | 341 | 349 | 3,000 | 349 |
| 2014-07-31 | 344 | 344 | 341 | 343 | 6,000 | 343 |
| 2014-07-30 | 345 | 347 | 344 | 347 | 3,000 | 347 |
| 2014-07-29 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2014-07-28 | 349 | 349 | 348 | 348 | 3,000 | 348 |
| 2014-07-25 | 348 | 348 | 343 | 343 | 4,000 | 343 |
| 2014-07-24 | 345 | 347 | 345 | 347 | 2,000 | 347 |
| 2014-07-23 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2014-07-22 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 2014-07-18 | 340 | 346 | 340 | 346 | 8,000 | 346 |
| 2014-07-14 | 341 | 344 | 341 | 344 | 2,000 | 344 |
| 2014-07-11 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2014-07-10 | 343 | 343 | 341 | 341 | 2,000 | 341 |
| 2014-07-08 | 348 | 349 | 348 | 349 | 3,000 | 349 |
| 2014-07-07 | 345 | 347 | 345 | 345 | 6,000 | 345 |
| 2014-07-04 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2014-07-03 | 341 | 341 | 341 | 341 | 3,000 | 341 |
| 2014-07-02 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2014-07-01 | 335 | 338 | 335 | 338 | 2,000 | 338 |
| 2014-06-30 | 335 | 336 | 335 | 336 | 4,000 | 336 |
| 2014-06-27 | 332 | 333 | 332 | 332 | 3,000 | 332 |
| 2014-06-26 | 334 | 334 | 331 | 331 | 3,000 | 331 |
| 2014-06-25 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-06-24 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-06-23 | 333 | 334 | 333 | 334 | 3,000 | 334 |
| 2014-06-20 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-06-19 | 327 | 329 | 327 | 329 | 5,000 | 329 |
| 2014-06-18 | 327 | 329 | 327 | 327 | 4,000 | 327 |
| 2014-06-17 | 331 | 331 | 328 | 328 | 5,000 | 328 |
| 2014-06-16 | 330 | 330 | 328 | 328 | 3,000 | 328 |
| 2014-06-13 | 327 | 330 | 327 | 330 | 3,000 | 330 |
| 2014-06-12 | 327 | 328 | 327 | 328 | 3,000 | 328 |
| 2014-06-11 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2014-06-10 | 331 | 331 | 329 | 329 | 3,000 | 329 |
| 2014-06-09 | 326 | 329 | 326 | 329 | 4,000 | 329 |
| 2014-06-06 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-06-05 | 329 | 329 | 326 | 327 | 6,000 | 327 |
| 2014-06-04 | 327 | 330 | 327 | 327 | 5,000 | 327 |
| 2014-06-03 | 327 | 327 | 327 | 327 | 5,000 | 327 |
| 2014-06-02 | 332 | 332 | 327 | 327 | 4,000 | 327 |
| 2014-05-30 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-05-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-05-28 | 334 | 334 | 329 | 329 | 2,000 | 329 |
| 2014-05-27 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-05-23 | 327 | 327 | 326 | 326 | 3,000 | 326 |
| 2014-05-22 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 2014-05-19 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-05-16 | 327 | 327 | 327 | 327 | 2,000 | 327 |
| 2014-05-15 | 334 | 334 | 334 | 334 | 6,000 | 334 |
| 2014-05-14 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2014-05-13 | 327 | 327 | 321 | 321 | 8,000 | 321 |
| 2014-05-12 | 331 | 331 | 327 | 327 | 2,000 | 327 |
| 2014-05-09 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-05-08 | 334 | 334 | 325 | 325 | 6,000 | 325 |
| 2014-05-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-05-01 | 343 | 343 | 336 | 336 | 4,000 | 336 |
| 2014-04-30 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2014-04-28 | 335 | 340 | 335 | 340 | 2,000 | 340 |
| 2014-04-25 | 330 | 345 | 330 | 336 | 8,000 | 336 |
| 2014-04-24 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-04-23 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2014-04-22 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-04-18 | 328 | 328 | 326 | 326 | 4,000 | 326 |
| 2014-04-14 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-04-11 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-04-10 | 323 | 331 | 323 | 331 | 2,000 | 331 |
| 2014-04-09 | 335 | 335 | 323 | 323 | 6,000 | 323 |
| 2014-04-08 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-04-07 | 333 | 335 | 333 | 335 | 2,000 | 335 |
| 2014-04-04 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-04-03 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2014-04-02 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-04-01 | 339 | 339 | 335 | 336 | 5,000 | 336 |
| 2014-03-31 | 330 | 355 | 330 | 355 | 9,000 | 355 |
| 2014-03-28 | 360 | 360 | 330 | 330 | 5,000 | 330 |
| 2014-03-27 | 325 | 381 | 325 | 336 | 25,000 | 336 |
| 2014-03-26 | 355 | 357 | 352 | 352 | 10,000 | 352 |
| 2014-03-25 | 355 | 355 | 352 | 355 | 6,000 | 355 |
| 2014-03-24 | 342 | 358 | 342 | 358 | 7,000 | 358 |
| 2014-03-20 | 352 | 359 | 348 | 348 | 11,000 | 348 |
| 2014-03-19 | 352 | 352 | 350 | 350 | 8,000 | 350 |
| 2014-03-18 | 352 | 352 | 350 | 351 | 3,000 | 351 |
| 2014-03-17 | 352 | 352 | 350 | 351 | 4,000 | 351 |
| 2014-03-14 | 352 | 352 | 348 | 348 | 7,000 | 348 |
| 2014-03-13 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2014-03-12 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2014-03-11 | 346 | 351 | 346 | 351 | 4,000 | 351 |
| 2014-03-10 | 349 | 351 | 349 | 350 | 5,000 | 350 |
| 2014-03-07 | 350 | 350 | 347 | 347 | 2,000 | 347 |
| 2014-03-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-03-05 | 343 | 351 | 343 | 351 | 5,000 | 351 |
| 2014-03-04 | 350 | 352 | 350 | 350 | 5,000 | 350 |
| 2014-03-03 | 351 | 352 | 351 | 352 | 3,000 | 352 |
| 2014-02-28 | 352 | 352 | 351 | 351 | 4,000 | 351 |
| 2014-02-27 | 351 | 352 | 351 | 352 | 2,000 | 352 |
| 2014-02-26 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2014-02-25 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2014-02-24 | 351 | 352 | 350 | 351 | 6,000 | 351 |
| 2014-02-20 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2014-02-19 | 350 | 350 | 349 | 350 | 6,000 | 350 |
| 2014-02-18 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2014-02-17 | 337 | 337 | 337 | 337 | 3,000 | 337 |
| 2014-02-14 | 348 | 348 | 337 | 337 | 10,000 | 337 |
| 2014-02-13 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2014-02-12 | 351 | 351 | 348 | 348 | 4,000 | 348 |
| 2014-02-10 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-02-07 | 355 | 355 | 347 | 347 | 4,000 | 347 |
| 2014-02-06 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2014-02-05 | 341 | 353 | 341 | 353 | 10,000 | 353 |
| 2014-02-04 | 343 | 350 | 341 | 343 | 11,000 | 343 |
| 2014-02-03 | 355 | 356 | 344 | 344 | 8,000 | 344 |
| 2014-01-31 | 355 | 357 | 349 | 356 | 11,000 | 356 |
| 2014-01-30 | 340 | 354 | 340 | 354 | 4,000 | 354 |
| 2014-01-29 | 347 | 358 | 347 | 358 | 14,000 | 358 |
| 2014-01-28 | 341 | 355 | 341 | 355 | 8,000 | 355 |
| 2014-01-27 | 344 | 344 | 341 | 341 | 4,000 | 341 |
| 2014-01-24 | 345 | 345 | 340 | 344 | 3,000 | 344 |
| 2014-01-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-01-22 | 335 | 340 | 335 | 340 | 13,000 | 340 |
| 2014-01-21 | 348 | 348 | 342 | 342 | 4,000 | 342 |
| 2014-01-20 | 348 | 349 | 345 | 345 | 5,000 | 345 |
| 2014-01-17 | 345 | 348 | 343 | 348 | 6,000 | 348 |
| 2014-01-16 | 343 | 345 | 343 | 345 | 6,000 | 345 |
| 2014-01-15 | 350 | 350 | 340 | 340 | 10,000 | 340 |
| 2014-01-14 | 348 | 348 | 340 | 344 | 4,000 | 344 |
| 2014-01-10 | 340 | 342 | 339 | 340 | 9,000 | 340 |
| 2014-01-09 | 338 | 338 | 338 | 338 | 5,000 | 338 |
| 2014-01-08 | 338 | 338 | 335 | 335 | 5,000 | 335 |
| 2014-01-07 | 338 | 338 | 337 | 337 | 4,000 | 337 |
| 2014-01-06 | 339 | 339 | 337 | 337 | 4,000 | 337 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
