2003 日東富士製粉(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	452	452	450	451	9,000	2,255
1992-12-29	460	460	451	451	6,000	2,255
1992-12-25	461	461	456	461	19,000	2,305
1992-12-24	463	463	458	462	15,000	2,310
1992-12-22	480	480	470	470	28,000	2,350
1992-12-21	485	490	485	485	15,000	2,425
1992-12-18	480	495	479	485	81,000	2,425
1992-12-17	465	475	460	475	35,000	2,375
1992-12-16	475	475	465	465	39,000	2,325
1992-12-15	472	475	465	465	70,000	2,325
1992-12-14	440	475	440	470	62,000	2,350
1992-12-11	430	435	430	435	7,000	2,175
1992-12-10	435	436	435	435	5,000	2,175
1992-12-09	420	425	420	425	2,000	2,125
1992-12-08	420	420	420	420	6,000	2,100
1992-12-07	425	425	425	425	8,000	2,125
1992-12-04	436	436	430	430	13,000	2,150
1992-12-03	438	438	435	435	12,000	2,175
1992-12-02	427	440	425	438	21,000	2,190
1992-12-01	428	428	427	427	9,000	2,135
1992-11-30	403	406	401	401	12,000	2,005
1992-11-27	401	401	401	401	1,000	2,005
1992-11-26	402	402	398	400	7,000	2,000
1992-11-25	410	410	400	400	8,000	2,000
1992-11-24	410	410	410	410	9,000	2,050
1992-11-20	380	382	380	382	10,000	1,910
1992-11-18	357	357	350	355	24,000	1,775
1992-11-17	340	342	340	342	4,000	1,710
1992-11-16	339	340	330	335	12,000	1,675
1992-11-13	355	355	340	340	16,000	1,700
1992-11-12	351	351	350	350	11,000	1,750
1992-11-11	356	361	355	355	32,000	1,775
1992-11-10	360	360	355	355	5,000	1,775
1992-11-09	380	380	380	380	2,000	1,900
1992-11-06	391	391	380	380	17,000	1,900
1992-11-05	402	403	390	390	9,000	1,950
1992-11-04	402	402	402	402	2,000	2,010
1992-11-02	402	402	402	402	3,000	2,010
1992-10-28	439	439	439	439	1,000	2,195
1992-10-27	440	440	440	440	1,000	2,200
1992-10-26	445	445	445	445	1,000	2,225
1992-10-23	447	447	446	446	7,000	2,230
1992-10-22	447	447	446	446	33,000	2,230
1992-10-21	447	447	447	447	1,000	2,235
1992-10-20	444	447	444	447	10,000	2,235
1992-10-19	445	445	444	444	6,000	2,220
1992-10-16	444	450	444	444	10,000	2,220
1992-10-14	459	459	459	459	1,000	2,295
1992-10-13	460	463	455	460	26,000	2,300
1992-10-12	445	455	445	455	24,000	2,275
1992-10-09	451	451	450	450	3,000	2,250
1992-10-08	445	450	445	450	4,000	2,250
1992-10-07	434	445	430	445	15,000	2,225
1992-10-06	424	424	424	424	4,000	2,120
1992-10-05	449	449	434	434	4,000	2,170
1992-10-02	448	450	448	450	12,000	2,250
1992-09-30	460	462	460	460	22,000	2,300
1992-09-29	460	462	460	460	33,000	2,300
1992-09-28	450	460	450	451	9,000	2,255
1992-09-25	440	440	440	440	10,000	2,200
1992-09-24	430	435	430	430	20,000	2,150
1992-09-22	430	430	430	430	8,000	2,150
1992-09-21	441	441	440	440	19,000	2,200
1992-09-18	440	440	440	440	8,000	2,200
1992-09-17	440	440	440	440	10,000	2,200
1992-09-16	446	446	446	446	11,000	2,230
1992-09-14	460	460	455	456	18,000	2,280
1992-09-11	441	460	440	440	43,000	2,200
1992-09-10	430	455	430	440	22,000	2,200
1992-09-09	420	430	420	430	11,000	2,150
1992-09-08	425	425	420	420	2,000	2,100
1992-09-07	424	430	420	425	14,000	2,125
1992-09-04	408	425	408	425	34,000	2,125
1992-09-03	415	415	405	406	18,000	2,030
1992-09-01	431	434	420	430	20,000	2,150
1992-08-31	441	446	430	436	38,000	2,180
1992-08-28	425	441	425	441	43,000	2,205
1992-08-27	399	399	395	395	2,000	1,975
1992-08-26	400	400	395	395	13,000	1,975
1992-08-25	390	410	390	410	27,000	2,050
1992-08-21	335	355	335	355	24,000	1,775
1992-08-20	315	330	315	330	13,000	1,650
1992-08-19	320	320	320	320	2,000	1,600
1992-08-18	334	334	310	310	20,000	1,550
1992-08-17	320	325	320	325	3,000	1,625
1992-08-14	312	312	312	312	2,000	1,560
1992-08-13	300	309	299	309	29,000	1,545
1992-08-12	331	331	331	331	10,000	1,655
1992-08-11	330	330	330	330	10,000	1,650
1992-08-10	345	345	345	345	21,000	1,725
1992-08-07	385	385	375	375	7,000	1,875
1992-08-06	385	385	385	385	5,000	1,925
1992-08-05	395	395	388	390	8,000	1,950
1992-08-04	395	395	390	390	8,000	1,950
1992-08-03	395	395	395	395	2,000	1,975
1992-07-31	390	400	388	400	15,000	2,000
1992-07-30	400	400	389	389	15,000	1,945
1992-07-29	405	410	405	410	3,000	2,050
1992-07-28	430	430	405	405	18,000	2,025
1992-07-27	435	435	435	435	1,000	2,175
1992-07-24	435	435	430	430	4,000	2,150
1992-07-23	435	440	435	435	6,000	2,175
1992-07-22	431	431	431	431	1,000	2,155
1992-07-21	430	430	430	430	5,000	2,150
1992-07-20	450	450	449	449	5,000	2,245
1992-07-17	461	461	460	460	4,000	2,300
1992-07-16	460	466	460	465	4,000	2,325
1992-07-15	467	467	460	465	11,000	2,325
1992-07-14	467	467	467	467	5,000	2,335
1992-07-13	471	471	470	470	3,000	2,350
1992-07-10	470	470	467	467	4,000	2,335
1992-07-09	460	463	460	462	6,000	2,310
1992-07-08	465	470	459	459	5,000	2,295
1992-07-07	470	470	470	470	3,000	2,350
1992-07-06	479	489	479	489	8,000	2,445
1992-07-03	474	480	474	480	22,000	2,400
1992-07-02	469	469	461	469	11,000	2,345
1992-07-01	469	469	469	469	4,000	2,345
1992-06-30	469	469	469	469	1,000	2,345
1992-06-29	478	478	469	469	6,000	2,345
1992-06-26	480	480	480	480	2,000	2,400
1992-06-25	480	480	480	480	2,000	2,400
1992-06-23	480	480	478	478	8,000	2,390
1992-06-22	480	480	480	480	8,000	2,400
1992-06-19	491	491	491	491	3,000	2,455
1992-06-18	495	495	490	491	8,000	2,455
1992-06-17	505	505	505	505	3,000	2,525
1992-06-16	500	500	500	500	3,000	2,500
1992-06-15	511	511	510	510	8,000	2,550
1992-06-12	520	520	511	515	9,000	2,575
1992-06-11	509	518	509	510	11,000	2,550
1992-06-10	510	518	510	510	5,000	2,550
1992-06-09	500	500	490	500	8,000	2,500
1992-06-08	520	520	510	510	12,000	2,550
1992-06-05	530	530	521	521	10,000	2,605
1992-06-04	527	530	526	530	10,000	2,650
1992-06-03	526	526	526	526	5,000	2,630
1992-06-02	531	531	526	526	5,000	2,630
1992-06-01	530	530	530	530	7,000	2,650
1992-05-29	526	530	526	530	2,000	2,650
1992-05-28	530	530	525	525	4,000	2,625
1992-05-27	530	530	530	530	2,000	2,650
1992-05-26	550	550	550	550	1,000	2,750
1992-05-25	530	540	525	540	19,000	2,700
1992-05-22	535	537	535	537	11,000	2,685
1992-05-21	540	540	535	540	10,000	2,700
1992-05-20	549	550	540	550	23,000	2,750
1992-05-19	534	548	534	548	8,000	2,740
1992-05-18	522	542	522	532	12,000	2,660
1992-05-15	567	567	562	562	16,000	2,810
1992-05-14	564	585	564	568	30,000	2,840
1992-05-13	535	564	535	564	54,000	2,820
1992-05-12	540	540	530	530	38,000	2,650
1992-05-08	500	500	481	481	3,000	2,405
1992-05-07	480	500	480	500	13,000	2,500
1992-05-06	462	481	462	480	17,000	2,400
1992-05-01	465	480	465	470	10,000	2,350
1992-04-30	465	465	460	460	19,000	2,300
1992-04-28	465	465	465	465	7,000	2,325
1992-04-27	457	460	455	455	9,000	2,275
1992-04-24	470	470	455	455	30,000	2,275
1992-04-23	450	460	450	455	20,000	2,275
1992-04-22	449	449	449	449	12,000	2,245
1992-04-21	478	479	475	479	6,000	2,395
1992-04-20	490	490	480	480	18,000	2,400
1992-04-17	491	491	490	490	12,000	2,450
1992-04-16	486	486	486	486	11,000	2,430
1992-04-15	463	481	463	481	9,000	2,405
1992-04-14	465	465	461	461	2,000	2,305
1992-04-13	471	472	465	465	12,000	2,325
1992-04-10	441	448	441	447	6,000	2,235
1992-04-09	430	445	430	440	42,000	2,200
1992-04-08	480	480	430	430	49,000	2,150
1992-04-07	495	495	481	484	32,000	2,420
1992-04-06	501	503	495	495	8,000	2,475
1992-04-03	500	505	479	480	51,000	2,400
1992-04-02	535	535	500	510	48,000	2,550
1992-04-01	595	598	550	555	15,000	2,775
1992-03-31	585	585	580	585	14,000	2,925
1992-03-30	580	585	580	585	32,000	2,925
1992-03-27	602	603	602	603	7,000	3,015
1992-03-26	601	602	601	602	3,000	3,010
1992-03-25	612	612	596	600	11,000	3,000
1992-03-24	638	645	620	620	52,000	3,100
1992-03-23	629	640	621	640	38,000	3,200
1992-03-19	591	610	591	610	23,000	3,050
1992-03-18	626	626	590	590	24,000	2,950
1992-03-17	625	635	625	632	44,000	3,160
1992-03-16	635	635	635	635	60,000	3,175
1992-03-13	630	646	630	630	72,000	3,150
1992-03-12	619	620	600	620	9,000	3,100
1992-03-11	630	630	620	630	43,000	3,150
1992-03-10	612	615	605	610	5,000	3,050
1992-03-09	622	622	615	615	14,000	3,075
1992-03-06	612	620	602	602	13,000	3,010
1992-03-05	601	622	601	622	19,000	3,110
1992-03-04	610	610	601	601	9,000	3,005
1992-03-03	632	640	595	600	23,000	3,000
1992-03-02	642	642	639	642	10,000	3,210
1992-02-28	646	648	639	642	35,000	3,210
1992-02-27	610	646	610	646	36,000	3,230
1992-02-26	595	610	595	610	16,000	3,050
1992-02-25	600	600	590	600	20,000	3,000
1992-02-24	610	610	600	600	18,000	3,000
1992-02-21	600	600	595	600	51,000	3,000
1992-02-20	600	600	600	600	15,000	3,000
1992-02-19	600	600	599	600	7,000	3,000
1992-02-18	600	600	599	600	16,000	3,000
1992-02-17	590	600	589	600	9,000	3,000
1992-02-14	592	601	592	600	13,000	3,000
1992-02-13	585	591	585	590	27,000	2,950
1992-02-12	610	610	580	605	38,000	3,025
1992-02-10	627	627	600	600	19,000	3,000
1992-02-07	620	626	620	626	9,000	3,130
1992-02-06	620	620	610	610	21,000	3,050
1992-02-05	621	621	610	610	12,000	3,050
1992-02-04	615	627	615	626	22,000	3,130
1992-02-03	640	640	612	619	17,000	3,095
1992-01-31	581	630	581	630	37,000	3,150
1992-01-30	581	585	580	580	17,000	2,900
1992-01-29	590	590	580	580	4,000	2,900
1992-01-28	560	580	560	580	43,000	2,900
1992-01-27	575	575	550	560	37,000	2,800
1992-01-24	585	585	574	574	37,000	2,870
1992-01-23	591	591	581	585	30,000	2,925
1992-01-22	560	590	560	581	17,000	2,905
1992-01-21	570	590	570	570	31,000	2,850
1992-01-20	589	591	569	570	40,000	2,850
1992-01-17	600	600	595	595	21,000	2,975
1992-01-16	641	641	620	620	13,000	3,100
1992-01-14	649	649	640	641	8,000	3,205
1992-01-13	669	669	650	660	11,000	3,300
1992-01-10	670	679	670	674	5,000	3,370
1992-01-09	671	680	671	680	9,000	3,400
1992-01-08	671	681	670	670	6,000	3,350
1992-01-07	685	687	670	670	7,000	3,350
1992-01-06	640	650	640	650	13,000	3,250

分割・併合履歴： [2021-09-29]1株→2株 [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31