2003 日東富士製粉(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 6,560 | 6,630 | 6,330 | 6,460 | 13,400 | 6,460 |
| 2025-04-03 | 6,530 | 6,650 | 6,510 | 6,630 | 5,800 | 6,630 |
| 2025-04-02 | 6,680 | 6,680 | 6,600 | 6,620 | 4,700 | 6,620 |
| 2025-04-01 | 6,760 | 6,760 | 6,700 | 6,700 | 2,600 | 6,700 |
| 2025-03-31 | 6,840 | 6,840 | 6,630 | 6,690 | 6,700 | 6,690 |
| 2025-03-28 | 6,880 | 6,990 | 6,810 | 6,850 | 7,600 | 6,850 |
| 2025-03-27 | 6,880 | 7,120 | 6,860 | 7,120 | 13,100 | 7,120 |
| 2025-03-26 | 6,910 | 6,940 | 6,860 | 6,940 | 4,800 | 6,940 |
| 2025-03-25 | 6,880 | 6,910 | 6,850 | 6,910 | 2,800 | 6,910 |
| 2025-03-24 | 6,950 | 6,950 | 6,850 | 6,880 | 5,000 | 6,880 |
| 2025-03-21 | 6,920 | 6,950 | 6,880 | 6,950 | 1,700 | 6,950 |
| 2025-03-19 | 6,920 | 6,950 | 6,880 | 6,950 | 3,300 | 6,950 |
| 2025-03-18 | 6,820 | 6,930 | 6,820 | 6,890 | 8,200 | 6,890 |
| 2025-03-17 | 6,840 | 6,840 | 6,770 | 6,840 | 3,400 | 6,840 |
| 2025-03-14 | 6,860 | 6,860 | 6,800 | 6,810 | 2,600 | 6,810 |
| 2025-03-13 | 6,830 | 6,860 | 6,800 | 6,860 | 3,000 | 6,860 |
| 2025-03-12 | 6,790 | 6,830 | 6,740 | 6,830 | 3,800 | 6,830 |
| 2025-03-11 | 6,830 | 6,880 | 6,780 | 6,790 | 5,400 | 6,790 |
| 2025-03-10 | 6,810 | 6,840 | 6,770 | 6,840 | 2,100 | 6,840 |
| 2025-03-07 | 6,800 | 6,820 | 6,760 | 6,770 | 2,500 | 6,770 |
| 2025-03-06 | 6,890 | 6,890 | 6,780 | 6,830 | 5,000 | 6,830 |
| 2025-03-05 | 6,800 | 6,910 | 6,770 | 6,900 | 6,100 | 6,900 |
| 2025-03-04 | 6,780 | 6,800 | 6,720 | 6,770 | 5,200 | 6,770 |
| 2025-03-03 | 6,740 | 6,770 | 6,680 | 6,760 | 4,800 | 6,760 |
| 2025-02-28 | 6,650 | 6,680 | 6,580 | 6,620 | 3,900 | 6,620 |
| 2025-02-27 | 6,470 | 6,670 | 6,470 | 6,670 | 4,300 | 6,670 |
| 2025-02-26 | 6,580 | 6,580 | 6,490 | 6,520 | 4,400 | 6,520 |
| 2025-02-25 | 6,560 | 6,620 | 6,560 | 6,590 | 2,800 | 6,590 |
| 2025-02-21 | 6,580 | 6,600 | 6,510 | 6,550 | 5,400 | 6,550 |
| 2025-02-20 | 6,580 | 6,580 | 6,520 | 6,580 | 4,500 | 6,580 |
| 2025-02-19 | 6,580 | 6,590 | 6,550 | 6,580 | 1,700 | 6,580 |
| 2025-02-18 | 6,540 | 6,590 | 6,530 | 6,540 | 2,300 | 6,540 |
| 2025-02-17 | 6,550 | 6,590 | 6,460 | 6,540 | 9,900 | 6,540 |
| 2025-02-14 | 6,600 | 6,600 | 6,520 | 6,530 | 2,600 | 6,530 |
| 2025-02-13 | 6,610 | 6,620 | 6,560 | 6,620 | 2,000 | 6,620 |
| 2025-02-12 | 6,630 | 6,640 | 6,530 | 6,570 | 4,100 | 6,570 |
| 2025-02-10 | 6,590 | 6,690 | 6,580 | 6,600 | 5,800 | 6,600 |
| 2025-02-07 | 6,570 | 6,600 | 6,430 | 6,490 | 6,200 | 6,490 |
| 2025-02-06 | 6,610 | 6,720 | 6,560 | 6,580 | 4,700 | 6,580 |
| 2025-02-05 | 6,700 | 6,710 | 6,550 | 6,550 | 5,800 | 6,550 |
| 2025-02-04 | 6,590 | 6,700 | 6,590 | 6,650 | 7,900 | 6,650 |
| 2025-02-03 | 6,430 | 6,570 | 6,400 | 6,520 | 5,600 | 6,520 |
| 2025-01-31 | 6,550 | 6,550 | 6,420 | 6,530 | 4,200 | 6,530 |
| 2025-01-30 | 6,480 | 6,560 | 6,450 | 6,540 | 4,500 | 6,540 |
| 2025-01-29 | 6,540 | 6,540 | 6,430 | 6,480 | 2,800 | 6,480 |
| 2025-01-28 | 6,400 | 6,630 | 6,400 | 6,510 | 12,800 | 6,510 |
| 2025-01-27 | 6,330 | 6,440 | 6,330 | 6,370 | 9,300 | 6,370 |
| 2025-01-24 | 6,370 | 6,370 | 6,300 | 6,330 | 9,700 | 6,330 |
| 2025-01-23 | 6,460 | 6,460 | 6,340 | 6,360 | 11,600 | 6,360 |
| 2025-01-22 | 6,540 | 6,540 | 6,450 | 6,490 | 3,600 | 6,490 |
| 2025-01-21 | 6,610 | 6,630 | 6,520 | 6,520 | 1,900 | 6,520 |
| 2025-01-20 | 6,550 | 6,650 | 6,550 | 6,600 | 6,000 | 6,600 |
| 2025-01-17 | 6,590 | 6,590 | 6,440 | 6,450 | 6,500 | 6,450 |
| 2025-01-16 | 6,580 | 6,640 | 6,520 | 6,520 | 5,800 | 6,520 |
| 2025-01-15 | 6,560 | 6,560 | 6,520 | 6,560 | 2,500 | 6,560 |
| 2025-01-14 | 6,600 | 6,600 | 6,510 | 6,510 | 4,500 | 6,510 |
| 2025-01-10 | 6,590 | 6,610 | 6,530 | 6,550 | 3,800 | 6,550 |
| 2025-01-09 | 6,640 | 6,640 | 6,570 | 6,570 | 4,700 | 6,570 |
| 2025-01-08 | 6,700 | 6,700 | 6,620 | 6,640 | 4,300 | 6,640 |
| 2025-01-07 | 6,710 | 6,710 | 6,650 | 6,710 | 6,000 | 6,710 |
| 2025-01-06 | 6,720 | 6,770 | 6,680 | 6,690 | 6,200 | 6,690 |
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