2003 日東富士製粉(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-09-27 | 6,720 | 6,750 | 6,690 | 6,700 | 2,500 | 6,700 |
| 2021-09-24 | 6,680 | 6,730 | 6,670 | 6,730 | 2,500 | 6,730 |
| 2021-09-22 | 6,780 | 6,830 | 6,650 | 6,660 | 6,500 | 6,660 |
| 2021-09-21 | 6,820 | 6,850 | 6,780 | 6,780 | 3,500 | 6,780 |
| 2021-09-17 | 6,820 | 6,850 | 6,770 | 6,850 | 3,300 | 6,850 |
| 2021-09-16 | 6,880 | 6,880 | 6,810 | 6,820 | 2,900 | 6,820 |
| 2021-09-15 | 6,910 | 6,920 | 6,880 | 6,880 | 2,500 | 6,880 |
| 2021-09-14 | 6,990 | 6,990 | 6,910 | 6,910 | 4,500 | 6,910 |
| 2021-09-13 | 6,930 | 6,980 | 6,930 | 6,980 | 1,800 | 6,980 |
| 2021-09-10 | 6,950 | 6,990 | 6,900 | 6,930 | 5,200 | 6,930 |
| 2021-09-09 | 6,820 | 6,980 | 6,820 | 6,930 | 1,900 | 6,930 |
| 2021-09-08 | 6,860 | 6,900 | 6,800 | 6,900 | 1,700 | 6,900 |
| 2021-09-07 | 6,720 | 6,870 | 6,700 | 6,870 | 1,600 | 6,870 |
| 2021-09-06 | 6,730 | 6,740 | 6,700 | 6,740 | 1,300 | 6,740 |
| 2021-09-03 | 6,650 | 6,700 | 6,640 | 6,700 | 1,700 | 6,700 |
| 2021-09-02 | 6,690 | 6,690 | 6,660 | 6,660 | 300 | 6,660 |
| 2021-09-01 | 6,630 | 6,710 | 6,630 | 6,690 | 900 | 6,690 |
| 2021-08-31 | 6,620 | 6,650 | 6,620 | 6,640 | 600 | 6,640 |
| 2021-08-30 | 6,660 | 6,690 | 6,650 | 6,650 | 1,200 | 6,650 |
| 2021-08-27 | 6,640 | 6,680 | 6,640 | 6,660 | 600 | 6,660 |
| 2021-08-26 | 6,690 | 6,690 | 6,640 | 6,640 | 500 | 6,640 |
| 2021-08-25 | 6,650 | 6,650 | 6,620 | 6,650 | 500 | 6,650 |
| 2021-08-24 | 6,690 | 6,700 | 6,630 | 6,650 | 900 | 6,650 |
| 2021-08-23 | 6,620 | 6,650 | 6,600 | 6,650 | 1,000 | 6,650 |
| 2021-08-20 | 6,700 | 6,700 | 6,610 | 6,610 | 1,200 | 6,610 |
| 2021-08-19 | 6,700 | 6,700 | 6,670 | 6,700 | 400 | 6,700 |
| 2021-08-18 | 6,670 | 6,670 | 6,660 | 6,660 | 500 | 6,660 |
| 2021-08-17 | 6,730 | 6,730 | 6,660 | 6,660 | 600 | 6,660 |
| 2021-08-16 | 6,720 | 6,720 | 6,670 | 6,700 | 900 | 6,700 |
| 2021-08-13 | 6,690 | 6,690 | 6,690 | 6,690 | 400 | 6,690 |
| 2021-08-12 | 6,740 | 6,750 | 6,700 | 6,740 | 1,000 | 6,740 |
| 2021-08-11 | 6,760 | 6,760 | 6,700 | 6,740 | 600 | 6,740 |
| 2021-08-10 | 6,690 | 6,740 | 6,690 | 6,700 | 700 | 6,700 |
| 2021-08-06 | 6,680 | 6,680 | 6,660 | 6,680 | 500 | 6,680 |
| 2021-08-05 | 6,740 | 6,740 | 6,680 | 6,680 | 1,600 | 6,680 |
| 2021-08-04 | 6,670 | 6,730 | 6,670 | 6,670 | 1,000 | 6,670 |
| 2021-08-03 | 6,670 | 6,780 | 6,640 | 6,670 | 4,900 | 6,670 |
| 2021-08-02 | 6,660 | 6,760 | 6,610 | 6,670 | 3,600 | 6,670 |
| 2021-07-30 | 6,940 | 7,310 | 6,550 | 6,600 | 9,100 | 6,600 |
| 2021-07-29 | 6,840 | 6,920 | 6,840 | 6,920 | 1,800 | 6,920 |
| 2021-07-28 | 6,870 | 6,920 | 6,860 | 6,860 | 700 | 6,860 |
| 2021-07-27 | 6,860 | 6,860 | 6,860 | 6,860 | 100 | 6,860 |
| 2021-07-26 | 6,900 | 6,900 | 6,850 | 6,850 | 800 | 6,850 |
| 2021-07-21 | 6,850 | 6,850 | 6,850 | 6,850 | 300 | 6,850 |
| 2021-07-20 | 6,830 | 6,870 | 6,830 | 6,850 | 1,400 | 6,850 |
| 2021-07-19 | 6,840 | 6,840 | 6,830 | 6,830 | 1,000 | 6,830 |
| 2021-07-16 | 6,940 | 6,950 | 6,840 | 6,860 | 1,500 | 6,860 |
| 2021-07-15 | 6,930 | 6,940 | 6,930 | 6,930 | 800 | 6,930 |
| 2021-07-14 | 7,030 | 7,040 | 7,030 | 7,040 | 200 | 7,040 |
| 2021-07-13 | 6,980 | 7,000 | 6,960 | 6,970 | 1,100 | 6,970 |
| 2021-07-12 | 7,010 | 7,010 | 6,900 | 6,930 | 2,000 | 6,930 |
| 2021-07-09 | 6,940 | 6,980 | 6,920 | 6,920 | 2,300 | 6,920 |
| 2021-07-08 | 6,950 | 7,000 | 6,940 | 6,940 | 800 | 6,940 |
| 2021-07-07 | 6,990 | 7,050 | 6,950 | 6,950 | 800 | 6,950 |
| 2021-07-06 | - | - | - | 6,990 | - | 6,990 |
| 2021-07-05 | 7,000 | 7,020 | 6,990 | 6,990 | 400 | 6,990 |
| 2021-07-02 | 7,040 | 7,040 | 6,970 | 6,990 | 800 | 6,990 |
| 2021-07-01 | 7,000 | 7,000 | 7,000 | 7,000 | 400 | 7,000 |
| 2021-06-30 | 7,050 | 7,080 | 7,020 | 7,080 | 1,300 | 7,080 |
| 2021-06-29 | 7,040 | 7,070 | 7,040 | 7,050 | 800 | 7,050 |
| 2021-06-28 | 7,000 | 7,060 | 6,990 | 7,040 | 900 | 7,040 |
| 2021-06-25 | 7,000 | 7,000 | 6,990 | 7,000 | 400 | 7,000 |
| 2021-06-24 | 7,050 | 7,050 | 7,000 | 7,000 | 300 | 7,000 |
| 2021-06-23 | 7,030 | 7,060 | 7,030 | 7,050 | 700 | 7,050 |
| 2021-06-22 | 6,940 | 7,060 | 6,910 | 7,030 | 3,600 | 7,030 |
| 2021-06-21 | 6,910 | 6,910 | 6,780 | 6,780 | 3,100 | 6,780 |
| 2021-06-18 | 6,960 | 6,960 | 6,880 | 6,960 | 1,800 | 6,960 |
| 2021-06-17 | 6,930 | 6,930 | 6,830 | 6,860 | 3,100 | 6,860 |
| 2021-06-16 | 6,960 | 6,990 | 6,950 | 6,960 | 800 | 6,960 |
| 2021-06-15 | 7,090 | 7,090 | 6,930 | 7,010 | 2,700 | 7,010 |
| 2021-06-14 | 7,100 | 7,100 | 7,080 | 7,090 | 800 | 7,090 |
| 2021-06-11 | 7,110 | 7,110 | 7,040 | 7,070 | 2,100 | 7,070 |
| 2021-06-10 | 6,980 | 7,030 | 6,970 | 7,020 | 800 | 7,020 |
| 2021-06-09 | 6,900 | 6,960 | 6,900 | 6,950 | 800 | 6,950 |
| 2021-06-08 | 7,050 | 7,050 | 6,880 | 6,880 | 2,900 | 6,880 |
| 2021-06-07 | 7,140 | 7,140 | 7,060 | 7,060 | 1,300 | 7,060 |
| 2021-06-04 | 7,180 | 7,180 | 7,060 | 7,060 | 500 | 7,060 |
| 2021-06-03 | 7,090 | 7,190 | 7,090 | 7,180 | 900 | 7,180 |
| 2021-06-02 | 7,180 | 7,180 | 7,030 | 7,090 | 2,100 | 7,090 |
| 2021-06-01 | 7,210 | 7,210 | 7,190 | 7,190 | 900 | 7,190 |
| 2021-05-31 | 7,200 | 7,250 | 7,180 | 7,180 | 2,500 | 7,180 |
| 2021-05-28 | 7,160 | 7,200 | 7,150 | 7,150 | 2,200 | 7,150 |
| 2021-05-27 | 7,070 | 7,140 | 7,070 | 7,100 | 500 | 7,100 |
| 2021-05-26 | 7,150 | 7,150 | 7,100 | 7,120 | 800 | 7,120 |
| 2021-05-25 | 7,180 | 7,180 | 7,140 | 7,150 | 900 | 7,150 |
| 2021-05-24 | 7,120 | 7,180 | 7,100 | 7,180 | 800 | 7,180 |
| 2021-05-21 | 7,110 | 7,160 | 7,110 | 7,120 | 900 | 7,120 |
| 2021-05-20 | 7,150 | 7,150 | 7,060 | 7,100 | 800 | 7,100 |
| 2021-05-19 | 7,160 | 7,160 | 7,090 | 7,090 | 800 | 7,090 |
| 2021-05-18 | 7,190 | 7,190 | 7,150 | 7,160 | 600 | 7,160 |
| 2021-05-17 | 7,230 | 7,230 | 7,160 | 7,160 | 700 | 7,160 |
| 2021-05-14 | 7,130 | 7,130 | 7,100 | 7,100 | 400 | 7,100 |
| 2021-05-13 | 7,160 | 7,160 | 7,150 | 7,150 | 700 | 7,150 |
| 2021-05-12 | 7,080 | 7,130 | 7,080 | 7,130 | 300 | 7,130 |
| 2021-05-11 | 7,130 | 7,190 | 7,090 | 7,090 | 2,400 | 7,090 |
| 2021-05-10 | 7,140 | 7,180 | 7,130 | 7,180 | 400 | 7,180 |
| 2021-05-07 | 7,250 | 7,300 | 7,110 | 7,230 | 2,500 | 7,230 |
| 2021-05-06 | 7,390 | 7,400 | 7,250 | 7,250 | 1,900 | 7,250 |
| 2021-04-30 | 7,310 | 7,320 | 7,300 | 7,310 | 1,000 | 7,310 |
| 2021-04-28 | 7,350 | 7,350 | 7,310 | 7,310 | 800 | 7,310 |
| 2021-04-27 | 7,350 | 7,350 | 7,350 | 7,350 | 400 | 7,350 |
| 2021-04-26 | 7,410 | 7,420 | 7,340 | 7,390 | 1,000 | 7,390 |
| 2021-04-23 | 7,250 | 7,400 | 7,240 | 7,400 | 1,900 | 7,400 |
| 2021-04-22 | 7,150 | 7,250 | 7,150 | 7,250 | 2,200 | 7,250 |
| 2021-04-21 | 7,180 | 7,200 | 7,130 | 7,150 | 1,100 | 7,150 |
| 2021-04-20 | 7,200 | 7,230 | 7,120 | 7,200 | 1,600 | 7,200 |
| 2021-04-19 | 7,130 | 7,260 | 7,110 | 7,110 | 1,000 | 7,110 |
| 2021-04-16 | 7,160 | 7,170 | 7,100 | 7,100 | 700 | 7,100 |
| 2021-04-15 | 7,120 | 7,260 | 7,120 | 7,130 | 1,300 | 7,130 |
| 2021-04-14 | 7,270 | 7,270 | 7,060 | 7,090 | 1,900 | 7,090 |
| 2021-04-13 | 7,380 | 7,540 | 7,230 | 7,230 | 6,200 | 7,230 |
| 2021-04-12 | 7,320 | 7,320 | 7,240 | 7,250 | 900 | 7,250 |
| 2021-04-09 | 7,270 | 7,320 | 7,260 | 7,260 | 1,600 | 7,260 |
| 2021-04-08 | 7,270 | 7,320 | 7,270 | 7,270 | 1,200 | 7,270 |
| 2021-04-07 | 7,240 | 7,390 | 7,240 | 7,390 | 2,100 | 7,390 |
| 2021-04-06 | 7,350 | 7,370 | 7,220 | 7,340 | 2,300 | 7,340 |
| 2021-04-05 | 7,530 | 7,530 | 7,350 | 7,400 | 1,300 | 7,400 |
| 2021-04-02 | 7,390 | 7,440 | 7,390 | 7,400 | 1,300 | 7,400 |
| 2021-04-01 | 7,620 | 7,620 | 7,400 | 7,400 | 3,100 | 7,400 |
| 2021-03-31 | 7,630 | 7,720 | 7,620 | 7,620 | 1,700 | 7,620 |
| 2021-03-30 | 7,660 | 7,820 | 7,630 | 7,730 | 3,300 | 7,730 |
| 2021-03-29 | 7,770 | 7,810 | 7,750 | 7,810 | 5,400 | 7,810 |
| 2021-03-26 | 7,830 | 7,940 | 7,830 | 7,910 | 4,100 | 7,910 |
| 2021-03-25 | 7,710 | 7,950 | 7,610 | 7,930 | 3,100 | 7,930 |
| 2021-03-24 | 7,800 | 7,800 | 7,730 | 7,730 | 700 | 7,730 |
| 2021-03-23 | 7,860 | 7,910 | 7,760 | 7,840 | 2,600 | 7,840 |
| 2021-03-22 | 7,840 | 7,900 | 7,840 | 7,840 | 2,500 | 7,840 |
| 2021-03-19 | 7,850 | 7,980 | 7,700 | 7,980 | 3,000 | 7,980 |
| 2021-03-18 | 7,800 | 8,000 | 7,640 | 8,000 | 4,700 | 8,000 |
| 2021-03-17 | 7,710 | 7,830 | 7,510 | 7,830 | 2,400 | 7,830 |
| 2021-03-16 | 7,340 | 7,560 | 7,330 | 7,560 | 3,700 | 7,560 |
| 2021-03-15 | 7,310 | 7,450 | 7,300 | 7,410 | 2,000 | 7,410 |
| 2021-03-12 | 7,210 | 7,310 | 7,080 | 7,310 | 4,200 | 7,310 |
| 2021-03-11 | 7,000 | 7,200 | 7,000 | 7,130 | 2,400 | 7,130 |
| 2021-03-10 | 7,120 | 7,120 | 7,110 | 7,120 | 1,000 | 7,120 |
| 2021-03-09 | 7,040 | 7,120 | 7,040 | 7,120 | 1,900 | 7,120 |
| 2021-03-08 | 6,900 | 6,980 | 6,890 | 6,950 | 3,000 | 6,950 |
| 2021-03-05 | 6,900 | 6,900 | 6,850 | 6,890 | 2,000 | 6,890 |
| 2021-03-04 | 6,880 | 6,900 | 6,820 | 6,900 | 1,800 | 6,900 |
| 2021-03-03 | 6,830 | 6,890 | 6,800 | 6,890 | 2,200 | 6,890 |
| 2021-03-02 | 6,860 | 6,880 | 6,810 | 6,870 | 2,500 | 6,870 |
| 2021-03-01 | 6,810 | 6,910 | 6,810 | 6,860 | 1,900 | 6,860 |
| 2021-02-26 | 6,850 | 6,900 | 6,810 | 6,810 | 2,300 | 6,810 |
| 2021-02-25 | 6,830 | 6,850 | 6,810 | 6,810 | 2,400 | 6,810 |
| 2021-02-24 | 6,910 | 6,920 | 6,830 | 6,830 | 2,300 | 6,830 |
| 2021-02-22 | 6,820 | 6,860 | 6,820 | 6,860 | 800 | 6,860 |
| 2021-02-19 | 6,820 | 6,820 | 6,820 | 6,820 | 400 | 6,820 |
| 2021-02-18 | 6,770 | 6,840 | 6,770 | 6,780 | 1,000 | 6,780 |
| 2021-02-17 | 6,770 | 6,800 | 6,740 | 6,750 | 1,400 | 6,750 |
| 2021-02-16 | 6,720 | 6,780 | 6,720 | 6,730 | 1,000 | 6,730 |
| 2021-02-15 | 6,710 | 6,720 | 6,700 | 6,720 | 900 | 6,720 |
| 2021-02-12 | 6,800 | 6,830 | 6,710 | 6,710 | 3,000 | 6,710 |
| 2021-02-10 | 6,730 | 6,810 | 6,730 | 6,800 | 1,700 | 6,800 |
| 2021-02-09 | 6,710 | 6,780 | 6,700 | 6,780 | 1,400 | 6,780 |
| 2021-02-08 | 6,710 | 6,720 | 6,700 | 6,720 | 800 | 6,720 |
| 2021-02-05 | 6,750 | 6,750 | 6,670 | 6,730 | 1,000 | 6,730 |
| 2021-02-04 | 6,630 | 6,710 | 6,630 | 6,670 | 1,300 | 6,670 |
| 2021-02-03 | 6,660 | 6,750 | 6,630 | 6,630 | 1,800 | 6,630 |
| 2021-02-02 | 6,700 | 6,710 | 6,650 | 6,660 | 700 | 6,660 |
| 2021-02-01 | 6,760 | 6,760 | 6,630 | 6,660 | 2,300 | 6,660 |
| 2021-01-29 | 6,890 | 6,900 | 6,680 | 6,690 | 4,500 | 6,690 |
| 2021-01-28 | 6,790 | 6,870 | 6,760 | 6,870 | 3,200 | 6,870 |
| 2021-01-27 | 6,690 | 6,830 | 6,690 | 6,790 | 2,000 | 6,790 |
| 2021-01-26 | 6,730 | 6,830 | 6,680 | 6,680 | 4,200 | 6,680 |
| 2021-01-25 | 6,780 | 6,820 | 6,780 | 6,790 | 2,600 | 6,790 |
| 2021-01-22 | 6,740 | 6,760 | 6,670 | 6,680 | 2,200 | 6,680 |
| 2021-01-21 | 6,690 | 6,730 | 6,690 | 6,690 | 500 | 6,690 |
| 2021-01-20 | 6,700 | 6,740 | 6,690 | 6,690 | 800 | 6,690 |
| 2021-01-19 | 6,680 | 6,710 | 6,680 | 6,700 | 900 | 6,700 |
| 2021-01-18 | 6,750 | 6,800 | 6,720 | 6,720 | 2,300 | 6,720 |
| 2021-01-15 | 6,750 | 6,780 | 6,650 | 6,720 | 2,300 | 6,720 |
| 2021-01-14 | 6,670 | 6,740 | 6,670 | 6,740 | 2,200 | 6,740 |
| 2021-01-13 | 6,650 | 6,700 | 6,630 | 6,700 | 1,700 | 6,700 |
| 2021-01-12 | 6,690 | 6,690 | 6,590 | 6,620 | 1,900 | 6,620 |
| 2021-01-08 | 6,610 | 6,670 | 6,550 | 6,670 | 1,800 | 6,670 |
| 2021-01-07 | 6,610 | 6,650 | 6,600 | 6,630 | 1,700 | 6,630 |
| 2021-01-06 | 6,630 | 6,630 | 6,600 | 6,620 | 500 | 6,620 |
| 2021-01-05 | 6,590 | 6,600 | 6,550 | 6,600 | 1,400 | 6,600 |
| 2021-01-04 | 6,590 | 6,590 | 6,590 | 6,590 | 500 | 6,590 |
分割・併合履歴 ： [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株
