2003 日東富士製粉(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-285,2405,4505,2405,4509,7005,450
2024-02-275,3005,3205,2305,2603,3005,260
2024-02-265,3705,3705,3005,3304,0005,330
2024-02-225,3205,3305,2905,3302,2005,330
2024-02-215,3005,3405,3005,3001,2005,300
2024-02-205,3305,3705,3005,3002,8005,300
2024-02-195,2805,3705,2205,3706,7005,370
2024-02-165,2505,2705,1705,2408,9005,240
2024-02-155,3305,3305,2605,2604,9005,260
2024-02-145,3405,3405,2305,2606,1005,260
2024-02-135,3005,3705,2305,37010,5005,370
2024-02-095,2005,2505,1905,2005,7005,200
2024-02-085,2105,2905,1605,2005,7005,200
2024-02-075,2705,2905,2105,2106,4005,210
2024-02-065,3005,3105,2105,2506,6005,250
2024-02-055,2405,3005,2005,3006,9005,300
2024-02-025,2105,2105,1405,2005,0005,200
2024-02-015,2105,2205,1905,2204,2005,220
2024-01-315,1805,2105,1505,2106,2005,210
2024-01-305,1505,1905,1505,1504,3005,150
2024-01-295,0805,1505,0705,1504,3005,150
2024-01-265,1005,1305,0005,0609,3005,060
2024-01-255,0805,1105,0505,0903,9005,090
2024-01-245,0805,0805,0505,0605,4005,060
2024-01-235,0405,1105,0405,0808,7005,080
2024-01-224,9805,0304,9805,0103,7005,010
2024-01-194,9204,9504,9104,9504,2004,950
2024-01-184,9104,9504,9104,9353,2004,935
2024-01-174,9254,9854,9154,9153,8004,915
2024-01-164,9655,0004,9054,9253,8004,925
2024-01-154,9305,0404,9054,9658,5004,965
2024-01-124,9354,9604,8754,9053,2004,905
2024-01-114,9154,9804,9154,9553,5004,955
2024-01-104,9754,9754,8654,9057,6004,905
2024-01-094,9454,9604,9054,9104,4004,910
2024-01-054,9054,9704,9054,9554,7004,955
2024-01-044,8904,9004,8354,9004,7004,900

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