2114 フジ日本精糖(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 456 | 458 | 454 | 458 | 7,700 | 458 |
| 2015-12-29 | 450 | 455 | 450 | 455 | 11,100 | 455 |
| 2015-12-28 | 450 | 450 | 448 | 449 | 4,400 | 449 |
| 2015-12-25 | 440 | 449 | 440 | 446 | 10,100 | 446 |
| 2015-12-24 | 442 | 445 | 438 | 440 | 5,500 | 440 |
| 2015-12-22 | 437 | 443 | 435 | 440 | 3,600 | 440 |
| 2015-12-21 | 445 | 445 | 431 | 437 | 12,700 | 437 |
| 2015-12-18 | 448 | 448 | 439 | 444 | 7,500 | 444 |
| 2015-12-17 | 450 | 450 | 441 | 442 | 7,900 | 442 |
| 2015-12-16 | 442 | 449 | 440 | 444 | 3,400 | 444 |
| 2015-12-15 | 439 | 441 | 433 | 437 | 7,900 | 437 |
| 2015-12-14 | 440 | 445 | 439 | 439 | 8,200 | 439 |
| 2015-12-11 | 445 | 449 | 443 | 443 | 3,300 | 443 |
| 2015-12-10 | 444 | 445 | 440 | 443 | 4,600 | 443 |
| 2015-12-09 | 445 | 445 | 440 | 444 | 4,500 | 444 |
| 2015-12-08 | 440 | 443 | 436 | 441 | 5,900 | 441 |
| 2015-12-07 | 444 | 448 | 439 | 439 | 6,600 | 439 |
| 2015-12-04 | 440 | 442 | 436 | 440 | 2,500 | 440 |
| 2015-12-03 | 435 | 441 | 434 | 440 | 20,500 | 440 |
| 2015-12-02 | 435 | 435 | 433 | 435 | 5,300 | 435 |
| 2015-12-01 | 429 | 442 | 428 | 435 | 10,600 | 435 |
| 2015-11-30 | 426 | 430 | 425 | 428 | 7,600 | 428 |
| 2015-11-27 | 425 | 425 | 421 | 425 | 4,900 | 425 |
| 2015-11-26 | 425 | 425 | 421 | 425 | 4,900 | 425 |
| 2015-11-25 | 422 | 424 | 421 | 423 | 3,200 | 423 |
| 2015-11-24 | 420 | 423 | 420 | 423 | 2,000 | 423 |
| 2015-11-20 | 420 | 422 | 419 | 419 | 5,900 | 419 |
| 2015-11-19 | 421 | 422 | 418 | 420 | 4,900 | 420 |
| 2015-11-18 | 419 | 420 | 419 | 420 | 2,000 | 420 |
| 2015-11-17 | 424 | 424 | 418 | 419 | 3,700 | 419 |
| 2015-11-16 | 416 | 424 | 416 | 420 | 5,800 | 420 |
| 2015-11-13 | 420 | 424 | 418 | 419 | 2,600 | 419 |
| 2015-11-12 | 425 | 425 | 415 | 420 | 9,500 | 420 |
| 2015-11-11 | 416 | 425 | 415 | 425 | 12,100 | 425 |
| 2015-11-10 | 418 | 418 | 414 | 418 | 6,600 | 418 |
| 2015-11-09 | 418 | 418 | 415 | 415 | 4,100 | 415 |
| 2015-11-06 | 418 | 418 | 413 | 416 | 6,000 | 416 |
| 2015-11-05 | 416 | 418 | 415 | 417 | 4,200 | 417 |
| 2015-11-04 | 418 | 425 | 418 | 418 | 3,800 | 418 |
| 2015-11-02 | 420 | 422 | 417 | 418 | 2,000 | 418 |
| 2015-10-30 | 418 | 418 | 413 | 417 | 1,900 | 417 |
| 2015-10-29 | 420 | 420 | 418 | 420 | 1,800 | 420 |
| 2015-10-28 | 420 | 420 | 408 | 420 | 3,800 | 420 |
| 2015-10-27 | 410 | 415 | 408 | 415 | 8,300 | 415 |
| 2015-10-26 | 415 | 415 | 404 | 413 | 8,100 | 413 |
| 2015-10-23 | 407 | 410 | 404 | 407 | 5,300 | 407 |
| 2015-10-22 | 407 | 410 | 405 | 407 | 6,000 | 407 |
| 2015-10-21 | 405 | 409 | 405 | 408 | 4,400 | 408 |
| 2015-10-20 | 405 | 423 | 403 | 410 | 15,100 | 410 |
| 2015-10-19 | 408 | 408 | 403 | 403 | 3,500 | 403 |
| 2015-10-16 | 405 | 408 | 404 | 405 | 2,100 | 405 |
| 2015-10-15 | 403 | 408 | 397 | 405 | 5,800 | 405 |
| 2015-10-14 | 404 | 405 | 400 | 401 | 3,500 | 401 |
| 2015-10-13 | 400 | 402 | 398 | 401 | 6,200 | 401 |
| 2015-10-09 | 394 | 400 | 394 | 399 | 7,100 | 399 |
| 2015-10-08 | 399 | 400 | 399 | 400 | 1,800 | 400 |
| 2015-10-07 | 401 | 401 | 395 | 399 | 2,800 | 399 |
| 2015-10-06 | 399 | 401 | 393 | 395 | 4,700 | 395 |
| 2015-10-05 | 395 | 399 | 393 | 396 | 5,300 | 396 |
| 2015-10-02 | 392 | 393 | 390 | 393 | 3,500 | 393 |
| 2015-10-01 | 391 | 393 | 376 | 393 | 6,600 | 393 |
| 2015-09-30 | 384 | 393 | 384 | 384 | 4,500 | 384 |
| 2015-09-29 | 383 | 390 | 383 | 386 | 3,400 | 386 |
| 2015-09-28 | 389 | 393 | 382 | 384 | 6,600 | 384 |
| 2015-09-25 | 369 | 383 | 366 | 371 | 3,500 | 371 |
| 2015-09-24 | 370 | 370 | 366 | 367 | 3,200 | 367 |
| 2015-09-18 | 365 | 368 | 360 | 366 | 6,500 | 366 |
| 2015-09-17 | 368 | 370 | 363 | 363 | 6,200 | 363 |
| 2015-09-16 | 364 | 367 | 362 | 362 | 8,100 | 362 |
| 2015-09-15 | 366 | 369 | 360 | 362 | 3,600 | 362 |
| 2015-09-14 | 368 | 370 | 360 | 366 | 6,100 | 366 |
| 2015-09-11 | 365 | 369 | 360 | 360 | 10,000 | 360 |
| 2015-09-10 | 361 | 365 | 360 | 364 | 6,500 | 364 |
| 2015-09-09 | 365 | 370 | 360 | 364 | 9,100 | 364 |
| 2015-09-08 | 373 | 373 | 354 | 354 | 32,000 | 354 |
| 2015-09-07 | 378 | 382 | 365 | 365 | 11,000 | 365 |
| 2015-09-04 | 375 | 376 | 370 | 370 | 32,400 | 370 |
| 2015-09-03 | 378 | 381 | 375 | 376 | 5,500 | 376 |
| 2015-09-02 | 376 | 378 | 370 | 374 | 9,200 | 374 |
| 2015-09-01 | 394 | 394 | 379 | 379 | 13,900 | 379 |
| 2015-08-31 | 406 | 406 | 390 | 397 | 10,600 | 397 |
| 2015-08-28 | 406 | 406 | 397 | 398 | 5,500 | 398 |
| 2015-08-27 | 399 | 401 | 399 | 400 | 2,300 | 400 |
| 2015-08-26 | 387 | 399 | 387 | 399 | 2,300 | 399 |
| 2015-08-25 | 361 | 385 | 361 | 380 | 8,100 | 380 |
| 2015-08-24 | 392 | 398 | 380 | 380 | 19,800 | 380 |
| 2015-08-21 | 395 | 400 | 394 | 400 | 6,300 | 400 |
| 2015-08-20 | 401 | 401 | 394 | 394 | 8,900 | 394 |
| 2015-08-19 | 399 | 404 | 399 | 401 | 600 | 401 |
| 2015-08-18 | 411 | 411 | 396 | 399 | 11,300 | 399 |
| 2015-08-17 | 405 | 410 | 405 | 410 | 4,000 | 410 |
| 2015-08-14 | 397 | 405 | 397 | 402 | 3,300 | 402 |
| 2015-08-13 | 394 | 397 | 392 | 395 | 6,700 | 395 |
| 2015-08-12 | 397 | 398 | 394 | 394 | 6,000 | 394 |
| 2015-08-11 | 401 | 402 | 394 | 395 | 16,800 | 395 |
| 2015-08-10 | 413 | 413 | 405 | 405 | 18,100 | 405 |
| 2015-08-07 | 419 | 419 | 413 | 413 | 6,800 | 413 |
| 2015-08-06 | 415 | 418 | 415 | 418 | 1,300 | 418 |
| 2015-08-05 | 415 | 418 | 415 | 416 | 3,100 | 416 |
| 2015-08-04 | 423 | 423 | 415 | 416 | 4,700 | 416 |
| 2015-08-03 | 421 | 425 | 414 | 419 | 9,000 | 419 |
| 2015-07-31 | 425 | 425 | 417 | 420 | 12,500 | 420 |
| 2015-07-30 | 432 | 432 | 415 | 422 | 15,300 | 422 |
| 2015-07-29 | 442 | 442 | 431 | 434 | 6,300 | 434 |
| 2015-07-28 | 433 | 433 | 418 | 430 | 35,800 | 430 |
| 2015-07-27 | 424 | 489 | 423 | 441 | 313,600 | 441 |
| 2015-07-24 | 410 | 411 | 401 | 409 | 2,000 | 409 |
| 2015-07-23 | 405 | 410 | 401 | 409 | 2,500 | 409 |
| 2015-07-22 | 402 | 410 | 402 | 403 | 1,400 | 403 |
| 2015-07-21 | 408 | 410 | 403 | 408 | 4,800 | 408 |
| 2015-07-17 | 411 | 415 | 400 | 400 | 3,200 | 400 |
| 2015-07-16 | 406 | 410 | 406 | 410 | 3,000 | 410 |
| 2015-07-15 | 408 | 408 | 400 | 406 | 4,200 | 406 |
| 2015-07-14 | 396 | 415 | 392 | 408 | 9,600 | 408 |
| 2015-07-13 | 383 | 396 | 383 | 396 | 2,300 | 396 |
| 2015-07-10 | 385 | 385 | 380 | 380 | 2,000 | 380 |
| 2015-07-09 | 386 | 386 | 373 | 385 | 11,000 | 385 |
| 2015-07-08 | 390 | 391 | 386 | 386 | 3,100 | 386 |
| 2015-07-07 | 407 | 407 | 386 | 397 | 4,100 | 397 |
| 2015-07-06 | 398 | 402 | 397 | 399 | 2,900 | 399 |
| 2015-07-03 | 406 | 407 | 386 | 394 | 4,200 | 394 |
| 2015-07-02 | 393 | 405 | 393 | 403 | 9,300 | 403 |
| 2015-07-01 | 386 | 393 | 386 | 393 | 6,100 | 393 |
| 2015-06-30 | 386 | 394 | 386 | 386 | 4,000 | 386 |
| 2015-06-29 | 385 | 387 | 384 | 387 | 4,000 | 387 |
| 2015-06-26 | 389 | 390 | 382 | 382 | 6,000 | 382 |
| 2015-06-25 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-06-24 | 383 | 387 | 383 | 383 | 4,000 | 383 |
| 2015-06-23 | 381 | 385 | 381 | 384 | 5,000 | 384 |
| 2015-06-22 | 378 | 380 | 377 | 377 | 7,000 | 377 |
| 2015-06-18 | 378 | 384 | 378 | 378 | 6,000 | 378 |
| 2015-06-17 | 381 | 381 | 380 | 381 | 6,000 | 381 |
| 2015-06-16 | 384 | 384 | 383 | 383 | 2,000 | 383 |
| 2015-06-15 | 389 | 395 | 386 | 386 | 10,000 | 386 |
| 2015-06-12 | 384 | 387 | 382 | 387 | 8,000 | 387 |
| 2015-06-11 | 380 | 385 | 380 | 383 | 12,000 | 383 |
| 2015-06-10 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2015-06-09 | 377 | 377 | 376 | 376 | 2,000 | 376 |
| 2015-06-05 | 375 | 375 | 374 | 374 | 2,000 | 374 |
| 2015-06-04 | 374 | 376 | 374 | 376 | 3,000 | 376 |
| 2015-06-03 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-06-02 | 373 | 377 | 373 | 373 | 4,000 | 373 |
| 2015-06-01 | 373 | 374 | 372 | 373 | 6,000 | 373 |
| 2015-05-29 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2015-05-28 | 371 | 371 | 371 | 371 | 4,000 | 371 |
| 2015-05-27 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2015-05-26 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2015-05-25 | 370 | 370 | 368 | 368 | 2,000 | 368 |
| 2015-05-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-05-21 | 366 | 370 | 366 | 370 | 3,000 | 370 |
| 2015-05-20 | 372 | 372 | 366 | 366 | 8,000 | 366 |
| 2015-05-19 | 366 | 370 | 366 | 370 | 6,000 | 370 |
| 2015-05-18 | 365 | 369 | 365 | 369 | 5,000 | 369 |
| 2015-05-15 | 370 | 370 | 366 | 366 | 2,000 | 366 |
| 2015-05-14 | 365 | 373 | 365 | 372 | 4,000 | 372 |
| 2015-05-13 | 365 | 373 | 365 | 367 | 8,000 | 367 |
| 2015-05-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2015-05-11 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2015-05-08 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2015-05-07 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2015-05-01 | 365 | 367 | 365 | 367 | 2,000 | 367 |
| 2015-04-30 | 370 | 373 | 365 | 365 | 7,000 | 365 |
| 2015-04-28 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-04-27 | 370 | 373 | 370 | 373 | 2,000 | 373 |
| 2015-04-24 | 367 | 368 | 367 | 368 | 3,000 | 368 |
| 2015-04-23 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 2015-04-22 | 372 | 372 | 366 | 369 | 6,000 | 369 |
| 2015-04-21 | 367 | 367 | 365 | 365 | 2,000 | 365 |
| 2015-04-20 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 2015-04-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2015-04-16 | 365 | 369 | 365 | 369 | 6,000 | 369 |
| 2015-04-15 | 366 | 370 | 366 | 370 | 2,000 | 370 |
| 2015-04-14 | 365 | 365 | 365 | 365 | 8,000 | 365 |
| 2015-04-13 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2015-04-10 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2015-04-09 | 371 | 371 | 370 | 370 | 4,000 | 370 |
| 2015-04-08 | 373 | 373 | 372 | 372 | 2,000 | 372 |
| 2015-04-07 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2015-04-06 | 377 | 377 | 371 | 371 | 4,000 | 371 |
| 2015-04-03 | 375 | 375 | 371 | 375 | 3,000 | 375 |
| 2015-04-01 | 369 | 375 | 368 | 375 | 3,000 | 375 |
| 2015-03-31 | 370 | 370 | 369 | 369 | 7,000 | 369 |
| 2015-03-30 | 388 | 388 | 373 | 375 | 10,000 | 375 |
| 2015-03-27 | 391 | 398 | 388 | 389 | 30,000 | 389 |
| 2015-03-26 | 420 | 424 | 420 | 424 | 10,000 | 424 |
| 2015-03-25 | 427 | 428 | 420 | 420 | 6,000 | 420 |
| 2015-03-24 | 421 | 421 | 419 | 419 | 5,000 | 419 |
| 2015-03-23 | 420 | 421 | 416 | 419 | 12,000 | 419 |
| 2015-03-20 | 419 | 420 | 404 | 420 | 7,000 | 420 |
| 2015-03-19 | 412 | 419 | 409 | 419 | 8,000 | 419 |
| 2015-03-18 | 399 | 420 | 397 | 420 | 12,000 | 420 |
| 2015-03-17 | 395 | 400 | 395 | 396 | 11,000 | 396 |
| 2015-03-16 | 390 | 395 | 390 | 395 | 15,000 | 395 |
| 2015-03-13 | 390 | 391 | 390 | 390 | 6,000 | 390 |
| 2015-03-12 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2015-03-11 | 387 | 389 | 387 | 389 | 10,000 | 389 |
| 2015-03-10 | 387 | 387 | 387 | 387 | 4,000 | 387 |
| 2015-03-09 | 385 | 385 | 383 | 385 | 6,000 | 385 |
| 2015-03-06 | 384 | 385 | 384 | 385 | 2,000 | 385 |
| 2015-03-04 | 384 | 385 | 380 | 385 | 11,000 | 385 |
| 2015-03-03 | 382 | 382 | 380 | 380 | 7,000 | 380 |
| 2015-03-02 | 380 | 381 | 379 | 381 | 11,000 | 381 |
| 2015-02-27 | 378 | 378 | 376 | 378 | 4,000 | 378 |
| 2015-02-26 | 379 | 379 | 377 | 379 | 7,000 | 379 |
| 2015-02-25 | 377 | 380 | 377 | 379 | 6,000 | 379 |
| 2015-02-24 | 375 | 378 | 375 | 378 | 3,000 | 378 |
| 2015-02-23 | 380 | 380 | 375 | 375 | 9,000 | 375 |
| 2015-02-20 | 380 | 381 | 380 | 380 | 13,000 | 380 |
| 2015-02-19 | 379 | 379 | 379 | 379 | 3,000 | 379 |
| 2015-02-18 | 379 | 379 | 376 | 379 | 5,000 | 379 |
| 2015-02-17 | 379 | 379 | 375 | 375 | 3,000 | 375 |
| 2015-02-16 | 379 | 379 | 378 | 379 | 3,000 | 379 |
| 2015-02-13 | 378 | 378 | 376 | 376 | 2,000 | 376 |
| 2015-02-12 | 379 | 380 | 379 | 379 | 6,000 | 379 |
| 2015-02-10 | 379 | 380 | 379 | 380 | 4,000 | 380 |
| 2015-02-09 | 377 | 378 | 375 | 378 | 6,000 | 378 |
| 2015-02-04 | 371 | 372 | 371 | 372 | 5,000 | 372 |
| 2015-02-03 | 372 | 375 | 372 | 375 | 4,000 | 375 |
| 2015-02-02 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2015-01-30 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2015-01-29 | 375 | 375 | 368 | 368 | 4,000 | 368 |
| 2015-01-28 | 367 | 373 | 367 | 373 | 4,000 | 373 |
| 2015-01-27 | 365 | 370 | 365 | 370 | 4,000 | 370 |
| 2015-01-26 | 367 | 368 | 365 | 365 | 4,000 | 365 |
| 2015-01-23 | 367 | 367 | 366 | 366 | 5,000 | 366 |
| 2015-01-21 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2015-01-20 | 369 | 370 | 369 | 370 | 2,000 | 370 |
| 2015-01-19 | 366 | 371 | 366 | 371 | 4,000 | 371 |
| 2015-01-16 | 374 | 374 | 362 | 362 | 12,000 | 362 |
| 2015-01-15 | 376 | 376 | 366 | 369 | 4,000 | 369 |
| 2015-01-14 | 363 | 377 | 363 | 377 | 2,000 | 377 |
| 2015-01-13 | 370 | 374 | 364 | 367 | 8,000 | 367 |
| 2015-01-09 | 372 | 372 | 368 | 370 | 3,000 | 370 |
| 2015-01-08 | 371 | 372 | 371 | 372 | 4,000 | 372 |
| 2015-01-07 | 371 | 371 | 367 | 371 | 5,000 | 371 |
| 2015-01-06 | 367 | 372 | 367 | 372 | 7,000 | 372 |
| 2015-01-05 | 359 | 367 | 359 | 367 | 3,000 | 367 |
分割・併合履歴 ： [1984-11-27]1株→1.1株
