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
2024-11-126,9106,9406,8506,8503,0006,850
2024-11-116,9206,9206,8606,9001,5006,900
2024-11-086,9006,9606,8406,8602,8006,860
2024-11-076,8206,8806,7706,8803,4006,880
2024-11-066,7606,8106,7006,7403,6006,740
2024-11-056,6906,7506,6906,7502,2006,750
2024-11-016,7606,7706,6706,6803,6006,680
2024-10-316,6906,8406,6906,7605,1006,760
2024-10-306,8006,8006,6606,6908,3006,690
2024-10-296,7906,8606,7506,8003,6006,800
2024-10-286,7406,7906,6706,7806,6006,780
2024-10-256,7806,7806,5506,6909,3006,690
2024-10-246,7006,7906,7006,7804,3006,780
2024-10-236,7106,7806,6406,7005,4006,700
2024-10-226,8106,8106,7106,7104,4006,710
2024-10-216,8906,8906,8006,8102,9006,810
2024-10-186,8906,9006,8206,8303,0006,830
2024-10-176,9306,9306,8606,8803,2006,880
2024-10-166,9507,0006,9306,9301,6006,930
2024-10-157,0007,0006,9506,9503,2006,950
2024-10-116,9006,9606,9006,9401,5006,940
2024-10-106,9706,9706,9006,9002,0006,900
2024-10-096,9807,0006,9106,9303,2006,930
2024-10-087,0107,0106,9006,9802,4006,980
2024-10-077,0507,0507,0007,0303,5007,030
2024-10-046,9807,0706,9707,0305,3007,030
2024-10-036,9507,0406,9307,0006,3007,000
2024-10-026,9806,9806,8306,85010,3006,850
2024-10-016,9807,0406,9507,0004,8007,000
2024-09-306,9406,9906,8306,9805,5006,980
2024-09-276,9307,0506,9306,9606,6006,960
2024-09-266,9407,0806,9407,07014,1007,070
2024-09-256,9506,9806,8906,9705,1006,970
2024-09-246,9907,0006,9107,0004,8007,000
2024-09-206,9707,0606,9007,0106,7007,010
2024-09-196,9807,0306,9506,9606,9006,960
2024-09-186,8906,9806,8706,9805,2006,980
2024-09-176,9606,9606,8006,8905,6006,890
2024-09-136,9206,9806,8606,9108,7006,910
2024-09-126,9807,0606,9106,9905,6006,990
2024-09-117,0207,0306,8306,8809,3006,880
2024-09-107,0607,2007,0607,0805,4007,080
2024-09-097,0807,0906,9507,0607,7007,060
2024-09-067,2407,2507,1107,1403,7007,140
2024-09-057,1507,2407,1007,2405,3007,240
2024-09-047,2007,2407,0207,0607,5007,060
2024-09-037,1707,2807,1007,2804,6007,280
2024-09-027,2107,2107,0107,1003,4007,100
2024-08-307,0807,1307,0207,1302,3007,130
2024-08-297,1207,1406,9807,0604,4007,060
2024-08-287,3207,3207,0307,1205,4007,120
2024-08-277,1507,3107,1507,2904,4007,290
2024-08-267,1007,2007,0807,2004,0007,200
2024-08-237,0507,1207,0107,1002,8007,100
2024-08-227,0207,0506,9907,0502,4007,050
2024-08-216,9907,0606,9707,0603,0007,060
2024-08-207,0707,0706,9907,0505,0007,050
2024-08-197,0407,0706,9407,0004,5007,000
2024-08-167,0707,0706,9707,0403,9007,040
2024-08-157,0607,0606,9607,0203,4007,020
2024-08-147,0707,1006,9707,0704,0007,070
2024-08-136,9707,1206,9107,0906,4007,090
2024-08-096,9606,9806,8206,87011,6006,870
2024-08-086,9806,9806,7406,7607,6006,760
2024-08-076,9507,0106,7506,90017,9006,900
2024-08-067,1807,1806,6306,85010,9006,850
2024-08-056,8206,8906,2506,53027,4006,530
2024-08-026,6006,8106,3906,62016,9006,620
2024-08-017,2307,2306,8606,8608,9006,860
2024-07-317,0507,0806,9407,00020,7007,000
2024-07-307,2007,2006,9506,95010,1006,950
2024-07-297,1707,2907,1607,2005,4007,200
2024-07-267,0707,1607,0607,0604,0007,060
2024-07-257,0507,1707,0507,0704,7007,070
2024-07-247,2507,3407,1107,1206,7007,120
2024-07-237,3407,3507,2407,2403,1007,240
2024-07-227,3407,3907,2407,2404,9007,240
2024-07-197,3507,4107,3307,37010,3007,370
2024-07-187,2907,3507,2107,3505,1007,350
2024-07-177,2107,3607,2107,3205,2007,320
2024-07-167,2007,3107,1907,3105,0007,310
2024-07-127,0607,2607,0507,1606,4007,160
2024-07-117,2007,2007,0107,0407,8007,040
2024-07-107,2807,2807,1207,1505,3007,150
2024-07-097,2807,3107,2207,2604,6007,260
2024-07-087,3507,3507,2107,2404,2007,240
2024-07-057,3907,3907,2707,2703,6007,270
2024-07-047,3507,3707,2607,3702,8007,370
2024-07-037,3907,3907,2407,2905,2007,290
2024-07-027,3507,4707,1807,2408,5007,240
2024-07-017,4407,4407,3307,3505,2007,350
2024-06-287,5407,5407,3907,4108,6007,410
2024-06-277,4807,5807,4507,54010,5007,540
2024-06-267,4507,4807,3907,4205,0007,420
2024-06-257,3707,4507,3407,4506,2007,450
2024-06-247,3607,3707,2007,3709,1007,370
2024-06-217,2607,3907,2507,29012,7007,290
2024-06-207,6107,6207,1807,25018,7007,250
2024-06-197,5607,6107,4507,6108,7007,610
2024-06-187,5907,5907,4107,5207,1007,520
2024-06-177,4707,5907,3707,5709,9007,570
2024-06-147,0607,4707,0607,47017,3007,470
2024-06-137,2007,2107,0107,0909,1007,090
2024-06-127,1507,1507,0407,1206,9007,120
2024-06-117,0107,3106,9107,14022,3007,140
2024-06-106,8507,0006,8407,00014,1007,000
2024-06-076,8206,8406,7406,7803,2006,780
2024-06-066,8806,8906,7106,7406,6006,740
2024-06-056,8806,8806,7006,7509,5006,750
2024-06-046,6406,8506,6206,85017,5006,850
2024-06-036,3506,6306,2806,63018,7006,630
2024-05-316,1706,2606,1706,2506,6006,250
2024-05-306,2106,2906,1106,1707,8006,170
2024-05-296,2906,3106,2206,2204,6006,220
2024-05-286,3206,3206,2406,2804,1006,280
2024-05-276,2506,2806,2206,2804,4006,280
2024-05-246,2306,2906,2206,2206,5006,220
2024-05-236,2906,2906,1906,2508,6006,250
2024-05-226,1306,3506,1306,29031,2006,290
2024-05-216,0406,1706,0106,12038,1006,120
2024-05-205,2206,2205,2206,00071,6006,000
2024-05-175,2105,2405,1705,2301,8005,230
2024-05-165,3005,3105,1505,1903,5005,190
2024-05-155,3505,3505,2805,2902,0005,290
2024-05-145,3605,3605,2905,3502,2005,350
2024-05-135,3305,3905,3105,3902,9005,390
2024-05-105,3505,3705,3305,3301,0005,330
2024-05-095,3305,3605,2905,3601,2005,360
2024-05-085,3905,4005,2905,3003,7005,300
2024-05-075,3605,4105,2305,36014,8005,360
2024-05-025,3605,3605,2705,3201,7005,320
2024-05-015,3005,3905,3005,3602,5005,360
2024-04-305,3105,3105,2605,3102,7005,310
2024-04-265,1605,2605,1205,2402,4005,240
2024-04-255,2405,2405,1505,1501,7005,150
2024-04-245,2505,2805,2005,2402,6005,240
2024-04-235,2205,2805,2205,2502,3005,250
2024-04-225,1405,2305,1405,2103,2005,210
2024-04-195,1605,1605,0105,0304,7005,030
2024-04-185,1605,1705,1205,1601,1005,160
2024-04-175,1905,1905,1205,1202,1005,120
2024-04-165,0705,2105,0705,1505,6005,150
2024-04-155,2205,2205,1705,1701,9005,170
2024-04-125,2105,2605,1805,2303,0005,230
2024-04-115,1905,2205,1205,2001,2005,200
2024-04-105,2505,2505,1905,2102,1005,210
2024-04-095,2505,2505,1905,2501,8005,250
2024-04-085,2305,2905,1905,2503,6005,250
2024-04-055,2005,2305,1005,2306,3005,230
2024-04-045,1605,2605,1605,2104,0005,210
2024-04-035,1305,1805,1305,1604,2005,160
2024-04-025,2605,2605,1205,1506,9005,150
2024-04-015,3405,3405,2505,2602,7005,260
2024-03-295,3205,3305,2905,3204,4005,320
2024-03-285,3405,4405,3105,3104,6005,310
2024-03-275,4405,4905,4205,4907,9005,490
2024-03-265,3705,4005,3105,3604,0005,360
2024-03-255,3705,4205,3705,3703,5005,370
2024-03-225,3505,4105,3305,4106,4005,410
2024-03-215,4305,4305,3505,3904,3005,390
2024-03-195,4505,4605,4005,4602,3005,460
2024-03-185,4105,4705,3905,4503,8005,450
2024-03-155,3405,3905,3405,3802,3005,380
2024-03-145,3505,3705,3105,3702,3005,370
2024-03-135,4505,4505,2805,3003,0005,300
2024-03-125,3905,3905,2105,3804,8005,380
2024-03-115,5005,6505,3305,39016,9005,390
2024-03-085,4505,5105,4305,5008,0005,500
2024-03-075,3905,4805,3905,4803,9005,480
2024-03-065,3705,5005,3705,3804,7005,380
2024-03-055,3405,4105,3105,3603,7005,360
2024-03-045,4305,4305,3005,3406,4005,340
2024-03-015,4405,4905,3905,4604,1005,460
2024-02-295,4005,5405,3905,4409,4005,440
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