2003 日東富士製粉(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-194,0504,0503,9803,9902,5003,990
2022-05-184,0704,1154,0654,0954,2004,095
2022-05-174,0504,0554,0454,0501,9004,050
2022-05-164,0904,0904,0004,0403,9004,040
2022-05-133,9454,0553,9454,0404,1004,040
2022-05-123,9353,9903,9353,9652,7003,965
2022-05-114,0004,0003,9153,9355,5003,935
2022-05-104,0904,0903,9604,0057,0004,005
2022-05-094,3154,3154,0404,0407,0004,040
2022-05-064,3304,3454,2404,2557,9004,255
2022-05-024,1154,2604,1154,2603,0004,260
2022-04-284,1504,2304,1454,2107,3004,210
2022-04-274,0054,1504,0054,15015,7004,150
2022-04-264,1804,2054,0204,0607,1004,060
2022-04-254,2104,2104,1504,1754,4004,175
2022-04-224,3504,3754,2254,2255,0004,225
2022-04-214,5004,5004,3504,3706,2004,370
2022-04-204,5604,5604,4304,4303,9004,430
2022-04-194,5054,5854,5004,56024,5004,560
2022-04-184,4454,5204,4004,5153,0004,515
2022-04-154,4604,5104,4554,4551,4004,455
2022-04-144,4654,5104,4654,5002,1004,500
2022-04-134,3304,4254,3304,3954,5004,395
2022-04-124,3604,4004,3304,3853,8004,385
2022-04-114,3654,4954,3104,4604,2004,460
2022-04-084,3304,3754,2454,32010,7004,320
2022-04-074,4154,4154,2304,3304,6004,330
2022-04-064,4404,5154,4104,4503,5004,450
2022-04-054,4604,4754,4404,4402,5004,440
2022-04-044,5204,5204,4354,5052,3004,505
2022-04-014,5004,5004,4254,4702,8004,470
2022-03-314,5554,5854,5204,5205,2004,520
2022-03-304,6854,6854,4454,6104,9004,610
2022-03-294,7054,7354,6554,7354,5004,735
2022-03-284,7204,7304,6604,7056,4004,705
2022-03-254,6804,7304,6554,6858,5004,685
2022-03-244,6754,6754,5304,6406,2004,640
2022-03-234,6204,6854,6054,6854,1004,685
2022-03-224,5204,6004,5204,6005,2004,600
2022-03-184,4254,4954,4254,4952,6004,495
2022-03-174,4704,4954,4054,4255,2004,425
2022-03-164,3454,4004,2304,4004,2004,400
2022-03-154,3604,3854,2204,2209,5004,220
2022-03-144,5504,5504,3604,3855,2004,385
2022-03-114,4354,5304,4354,4953,6004,495
2022-03-104,3754,5404,3754,5404,1004,540
2022-03-094,4054,4154,3254,3654,1004,365
2022-03-084,4404,4704,3454,3704,8004,370
2022-03-074,4504,4504,3804,4302,9004,430
2022-03-044,5254,5254,3704,4008,7004,400
2022-03-034,5554,5954,4104,41011,0004,410
2022-03-024,6354,7104,6154,6257,9004,625
2022-03-014,5654,7054,5154,6359,8004,635
2022-02-284,4004,6804,4004,56512,1004,565
2022-02-254,3404,3854,2104,3855,7004,385
2022-02-244,0954,3954,0754,3009,1004,300
2022-02-224,2504,3054,0804,1005,8004,100
2022-02-214,3354,3904,2504,2504,9004,250
2022-02-184,5454,6004,4204,42010,7004,420
2022-02-174,3654,5504,2854,55011,8004,550
2022-02-164,1904,3754,1904,3556,3004,355
2022-02-154,1804,2454,1504,2207,8004,220
2022-02-144,2704,2704,1104,2507,6004,250
2022-02-104,2954,3904,2304,28013,4004,280
2022-02-094,1404,2354,0254,22510,9004,225
2022-02-084,0004,1853,9704,1458,3004,145
2022-02-074,0004,0003,8953,9955,7003,995
2022-02-043,9453,9803,9053,9658,5003,965
2022-02-033,8903,9453,8753,9354,0003,935
2022-02-023,8203,9353,8103,89513,0003,895
2022-02-013,8103,8103,7053,8104,0003,810
2022-01-313,7453,8103,7303,7955,9003,795
2022-01-283,7403,7703,6753,7702,3003,770
2022-01-273,7403,7403,6503,6756,3003,675
2022-01-263,7703,7703,7253,7502,2003,750
2022-01-253,7903,7903,7253,7252,5003,725
2022-01-243,8053,8053,7503,7554,2003,755
2022-01-213,7603,7753,7253,7702,6003,770
2022-01-203,7803,7803,7603,7601,5003,760
2022-01-193,7603,7903,7603,7652,2003,765
2022-01-183,8303,8303,7503,7603,5003,760
2022-01-173,8203,8253,8003,8151,5003,815
2022-01-143,7903,8203,7853,8004,2003,800
2022-01-133,7903,8003,7303,8002,7003,800
2022-01-123,7303,8003,7303,8003,3003,800
2022-01-113,7753,7753,7303,7303,4003,730
2022-01-073,7803,8103,7653,7702,6003,770
2022-01-063,8003,8003,7803,7802,4003,780
2022-01-053,8303,8303,8053,8102,1003,810
2022-01-043,8353,8353,8053,8353,8003,835

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