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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7,070 | 7,160 | 7,060 | 7,060 | 4,000 | 7,060 |
| 2024-07-25 | 7,050 | 7,170 | 7,050 | 7,070 | 4,700 | 7,070 |
| 2024-07-24 | 7,250 | 7,340 | 7,110 | 7,120 | 6,700 | 7,120 |
| 2024-07-23 | 7,340 | 7,350 | 7,240 | 7,240 | 3,100 | 7,240 |
| 2024-07-22 | 7,340 | 7,390 | 7,240 | 7,240 | 4,900 | 7,240 |
| 2024-07-19 | 7,350 | 7,410 | 7,330 | 7,370 | 10,300 | 7,370 |
| 2024-07-18 | 7,290 | 7,350 | 7,210 | 7,350 | 5,100 | 7,350 |
| 2024-07-17 | 7,210 | 7,360 | 7,210 | 7,320 | 5,200 | 7,320 |
| 2024-07-16 | 7,200 | 7,310 | 7,190 | 7,310 | 5,000 | 7,310 |
| 2024-07-12 | 7,060 | 7,260 | 7,050 | 7,160 | 6,400 | 7,160 |
| 2024-07-11 | 7,200 | 7,200 | 7,010 | 7,040 | 7,800 | 7,040 |
| 2024-07-10 | 7,280 | 7,280 | 7,120 | 7,150 | 5,300 | 7,150 |
| 2024-07-09 | 7,280 | 7,310 | 7,220 | 7,260 | 4,600 | 7,260 |
| 2024-07-08 | 7,350 | 7,350 | 7,210 | 7,240 | 4,200 | 7,240 |
| 2024-07-05 | 7,390 | 7,390 | 7,270 | 7,270 | 3,600 | 7,270 |
| 2024-07-04 | 7,350 | 7,370 | 7,260 | 7,370 | 2,800 | 7,370 |
| 2024-07-03 | 7,390 | 7,390 | 7,240 | 7,290 | 5,200 | 7,290 |
| 2024-07-02 | 7,350 | 7,470 | 7,180 | 7,240 | 8,500 | 7,240 |
| 2024-07-01 | 7,440 | 7,440 | 7,330 | 7,350 | 5,200 | 7,350 |
| 2024-06-28 | 7,540 | 7,540 | 7,390 | 7,410 | 8,600 | 7,410 |
| 2024-06-27 | 7,480 | 7,580 | 7,450 | 7,540 | 10,500 | 7,540 |
| 2024-06-26 | 7,450 | 7,480 | 7,390 | 7,420 | 5,000 | 7,420 |
| 2024-06-25 | 7,370 | 7,450 | 7,340 | 7,450 | 6,200 | 7,450 |
| 2024-06-24 | 7,360 | 7,370 | 7,200 | 7,370 | 9,100 | 7,370 |
| 2024-06-21 | 7,260 | 7,390 | 7,250 | 7,290 | 12,700 | 7,290 |
| 2024-06-20 | 7,610 | 7,620 | 7,180 | 7,250 | 18,700 | 7,250 |
| 2024-06-19 | 7,560 | 7,610 | 7,450 | 7,610 | 8,700 | 7,610 |
| 2024-06-18 | 7,590 | 7,590 | 7,410 | 7,520 | 7,100 | 7,520 |
| 2024-06-17 | 7,470 | 7,590 | 7,370 | 7,570 | 9,900 | 7,570 |
| 2024-06-14 | 7,060 | 7,470 | 7,060 | 7,470 | 17,300 | 7,470 |
| 2024-06-13 | 7,200 | 7,210 | 7,010 | 7,090 | 9,100 | 7,090 |
| 2024-06-12 | 7,150 | 7,150 | 7,040 | 7,120 | 6,900 | 7,120 |
| 2024-06-11 | 7,010 | 7,310 | 6,910 | 7,140 | 22,300 | 7,140 |
| 2024-06-10 | 6,850 | 7,000 | 6,840 | 7,000 | 14,100 | 7,000 |
| 2024-06-07 | 6,820 | 6,840 | 6,740 | 6,780 | 3,200 | 6,780 |
| 2024-06-06 | 6,880 | 6,890 | 6,710 | 6,740 | 6,600 | 6,740 |
| 2024-06-05 | 6,880 | 6,880 | 6,700 | 6,750 | 9,500 | 6,750 |
| 2024-06-04 | 6,640 | 6,850 | 6,620 | 6,850 | 17,500 | 6,850 |
| 2024-06-03 | 6,350 | 6,630 | 6,280 | 6,630 | 18,700 | 6,630 |
| 2024-05-31 | 6,170 | 6,260 | 6,170 | 6,250 | 6,600 | 6,250 |
| 2024-05-30 | 6,210 | 6,290 | 6,110 | 6,170 | 7,800 | 6,170 |
| 2024-05-29 | 6,290 | 6,310 | 6,220 | 6,220 | 4,600 | 6,220 |
| 2024-05-28 | 6,320 | 6,320 | 6,240 | 6,280 | 4,100 | 6,280 |
| 2024-05-27 | 6,250 | 6,280 | 6,220 | 6,280 | 4,400 | 6,280 |
| 2024-05-24 | 6,230 | 6,290 | 6,220 | 6,220 | 6,500 | 6,220 |
| 2024-05-23 | 6,290 | 6,290 | 6,190 | 6,250 | 8,600 | 6,250 |
| 2024-05-22 | 6,130 | 6,350 | 6,130 | 6,290 | 31,200 | 6,290 |
| 2024-05-21 | 6,040 | 6,170 | 6,010 | 6,120 | 38,100 | 6,120 |
| 2024-05-20 | 5,220 | 6,220 | 5,220 | 6,000 | 71,600 | 6,000 |
| 2024-05-17 | 5,210 | 5,240 | 5,170 | 5,230 | 1,800 | 5,230 |
| 2024-05-16 | 5,300 | 5,310 | 5,150 | 5,190 | 3,500 | 5,190 |
| 2024-05-15 | 5,350 | 5,350 | 5,280 | 5,290 | 2,000 | 5,290 |
| 2024-05-14 | 5,360 | 5,360 | 5,290 | 5,350 | 2,200 | 5,350 |
| 2024-05-13 | 5,330 | 5,390 | 5,310 | 5,390 | 2,900 | 5,390 |
| 2024-05-10 | 5,350 | 5,370 | 5,330 | 5,330 | 1,000 | 5,330 |
| 2024-05-09 | 5,330 | 5,360 | 5,290 | 5,360 | 1,200 | 5,360 |
| 2024-05-08 | 5,390 | 5,400 | 5,290 | 5,300 | 3,700 | 5,300 |
| 2024-05-07 | 5,360 | 5,410 | 5,230 | 5,360 | 14,800 | 5,360 |
| 2024-05-02 | 5,360 | 5,360 | 5,270 | 5,320 | 1,700 | 5,320 |
| 2024-05-01 | 5,300 | 5,390 | 5,300 | 5,360 | 2,500 | 5,360 |
| 2024-04-30 | 5,310 | 5,310 | 5,260 | 5,310 | 2,700 | 5,310 |
| 2024-04-26 | 5,160 | 5,260 | 5,120 | 5,240 | 2,400 | 5,240 |
| 2024-04-25 | 5,240 | 5,240 | 5,150 | 5,150 | 1,700 | 5,150 |
| 2024-04-24 | 5,250 | 5,280 | 5,200 | 5,240 | 2,600 | 5,240 |
| 2024-04-23 | 5,220 | 5,280 | 5,220 | 5,250 | 2,300 | 5,250 |
| 2024-04-22 | 5,140 | 5,230 | 5,140 | 5,210 | 3,200 | 5,210 |
| 2024-04-19 | 5,160 | 5,160 | 5,010 | 5,030 | 4,700 | 5,030 |
| 2024-04-18 | 5,160 | 5,170 | 5,120 | 5,160 | 1,100 | 5,160 |
| 2024-04-17 | 5,190 | 5,190 | 5,120 | 5,120 | 2,100 | 5,120 |
| 2024-04-16 | 5,070 | 5,210 | 5,070 | 5,150 | 5,600 | 5,150 |
| 2024-04-15 | 5,220 | 5,220 | 5,170 | 5,170 | 1,900 | 5,170 |
| 2024-04-12 | 5,210 | 5,260 | 5,180 | 5,230 | 3,000 | 5,230 |
| 2024-04-11 | 5,190 | 5,220 | 5,120 | 5,200 | 1,200 | 5,200 |
| 2024-04-10 | 5,250 | 5,250 | 5,190 | 5,210 | 2,100 | 5,210 |
| 2024-04-09 | 5,250 | 5,250 | 5,190 | 5,250 | 1,800 | 5,250 |
| 2024-04-08 | 5,230 | 5,290 | 5,190 | 5,250 | 3,600 | 5,250 |
| 2024-04-05 | 5,200 | 5,230 | 5,100 | 5,230 | 6,300 | 5,230 |
| 2024-04-04 | 5,160 | 5,260 | 5,160 | 5,210 | 4,000 | 5,210 |
| 2024-04-03 | 5,130 | 5,180 | 5,130 | 5,160 | 4,200 | 5,160 |
| 2024-04-02 | 5,260 | 5,260 | 5,120 | 5,150 | 6,900 | 5,150 |
| 2024-04-01 | 5,340 | 5,340 | 5,250 | 5,260 | 2,700 | 5,260 |
| 2024-03-29 | 5,320 | 5,330 | 5,290 | 5,320 | 4,400 | 5,320 |
| 2024-03-28 | 5,340 | 5,440 | 5,310 | 5,310 | 4,600 | 5,310 |
| 2024-03-27 | 5,440 | 5,490 | 5,420 | 5,490 | 7,900 | 5,490 |
| 2024-03-26 | 5,370 | 5,400 | 5,310 | 5,360 | 4,000 | 5,360 |
| 2024-03-25 | 5,370 | 5,420 | 5,370 | 5,370 | 3,500 | 5,370 |
| 2024-03-22 | 5,350 | 5,410 | 5,330 | 5,410 | 6,400 | 5,410 |
| 2024-03-21 | 5,430 | 5,430 | 5,350 | 5,390 | 4,300 | 5,390 |
| 2024-03-19 | 5,450 | 5,460 | 5,400 | 5,460 | 2,300 | 5,460 |
| 2024-03-18 | 5,410 | 5,470 | 5,390 | 5,450 | 3,800 | 5,450 |
| 2024-03-15 | 5,340 | 5,390 | 5,340 | 5,380 | 2,300 | 5,380 |
| 2024-03-14 | 5,350 | 5,370 | 5,310 | 5,370 | 2,300 | 5,370 |
| 2024-03-13 | 5,450 | 5,450 | 5,280 | 5,300 | 3,000 | 5,300 |
| 2024-03-12 | 5,390 | 5,390 | 5,210 | 5,380 | 4,800 | 5,380 |
| 2024-03-11 | 5,500 | 5,650 | 5,330 | 5,390 | 16,900 | 5,390 |
| 2024-03-08 | 5,450 | 5,510 | 5,430 | 5,500 | 8,000 | 5,500 |
| 2024-03-07 | 5,390 | 5,480 | 5,390 | 5,480 | 3,900 | 5,480 |
| 2024-03-06 | 5,370 | 5,500 | 5,370 | 5,380 | 4,700 | 5,380 |
| 2024-03-05 | 5,340 | 5,410 | 5,310 | 5,360 | 3,700 | 5,360 |
| 2024-03-04 | 5,430 | 5,430 | 5,300 | 5,340 | 6,400 | 5,340 |
| 2024-03-01 | 5,440 | 5,490 | 5,390 | 5,460 | 4,100 | 5,460 |
| 2024-02-29 | 5,400 | 5,540 | 5,390 | 5,440 | 9,400 | 5,440 |
| 2024-02-28 | 5,240 | 5,450 | 5,240 | 5,450 | 9,700 | 5,450 |
| 2024-02-27 | 5,300 | 5,320 | 5,230 | 5,260 | 3,300 | 5,260 |
| 2024-02-26 | 5,370 | 5,370 | 5,300 | 5,330 | 4,000 | 5,330 |
| 2024-02-22 | 5,320 | 5,330 | 5,290 | 5,330 | 2,200 | 5,330 |
| 2024-02-21 | 5,300 | 5,340 | 5,300 | 5,300 | 1,200 | 5,300 |
| 2024-02-20 | 5,330 | 5,370 | 5,300 | 5,300 | 2,800 | 5,300 |
| 2024-02-19 | 5,280 | 5,370 | 5,220 | 5,370 | 6,700 | 5,370 |
| 2024-02-16 | 5,250 | 5,270 | 5,170 | 5,240 | 8,900 | 5,240 |
| 2024-02-15 | 5,330 | 5,330 | 5,260 | 5,260 | 4,900 | 5,260 |
| 2024-02-14 | 5,340 | 5,340 | 5,230 | 5,260 | 6,100 | 5,260 |
| 2024-02-13 | 5,300 | 5,370 | 5,230 | 5,370 | 10,500 | 5,370 |
| 2024-02-09 | 5,200 | 5,250 | 5,190 | 5,200 | 5,700 | 5,200 |
| 2024-02-08 | 5,210 | 5,290 | 5,160 | 5,200 | 5,700 | 5,200 |
| 2024-02-07 | 5,270 | 5,290 | 5,210 | 5,210 | 6,400 | 5,210 |
| 2024-02-06 | 5,300 | 5,310 | 5,210 | 5,250 | 6,600 | 5,250 |
| 2024-02-05 | 5,240 | 5,300 | 5,200 | 5,300 | 6,900 | 5,300 |
| 2024-02-02 | 5,210 | 5,210 | 5,140 | 5,200 | 5,000 | 5,200 |
| 2024-02-01 | 5,210 | 5,220 | 5,190 | 5,220 | 4,200 | 5,220 |
| 2024-01-31 | 5,180 | 5,210 | 5,150 | 5,210 | 6,200 | 5,210 |
| 2024-01-30 | 5,150 | 5,190 | 5,150 | 5,150 | 4,300 | 5,150 |
| 2024-01-29 | 5,080 | 5,150 | 5,070 | 5,150 | 4,300 | 5,150 |
| 2024-01-26 | 5,100 | 5,130 | 5,000 | 5,060 | 9,300 | 5,060 |
| 2024-01-25 | 5,080 | 5,110 | 5,050 | 5,090 | 3,900 | 5,090 |
| 2024-01-24 | 5,080 | 5,080 | 5,050 | 5,060 | 5,400 | 5,060 |
| 2024-01-23 | 5,040 | 5,110 | 5,040 | 5,080 | 8,700 | 5,080 |
| 2024-01-22 | 4,980 | 5,030 | 4,980 | 5,010 | 3,700 | 5,010 |
| 2024-01-19 | 4,920 | 4,950 | 4,910 | 4,950 | 4,200 | 4,950 |
| 2024-01-18 | 4,910 | 4,950 | 4,910 | 4,935 | 3,200 | 4,935 |
| 2024-01-17 | 4,925 | 4,985 | 4,915 | 4,915 | 3,800 | 4,915 |
| 2024-01-16 | 4,965 | 5,000 | 4,905 | 4,925 | 3,800 | 4,925 |
| 2024-01-15 | 4,930 | 5,040 | 4,905 | 4,965 | 8,500 | 4,965 |
| 2024-01-12 | 4,935 | 4,960 | 4,875 | 4,905 | 3,200 | 4,905 |
| 2024-01-11 | 4,915 | 4,980 | 4,915 | 4,955 | 3,500 | 4,955 |
| 2024-01-10 | 4,975 | 4,975 | 4,865 | 4,905 | 7,600 | 4,905 |
| 2024-01-09 | 4,945 | 4,960 | 4,905 | 4,910 | 4,400 | 4,910 |
| 2024-01-05 | 4,905 | 4,970 | 4,905 | 4,955 | 4,700 | 4,955 |
| 2024-01-04 | 4,890 | 4,900 | 4,835 | 4,900 | 4,700 | 4,900 |
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
