2003 日東富士製粉(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-314,5554,5554,4704,4904,6004,490
2023-03-304,4904,5254,4654,5103,6004,510
2023-03-294,4004,5754,4004,5756,7004,575
2023-03-284,4004,4004,3704,3951,7004,395
2023-03-274,3604,4054,3504,4001,6004,400
2023-03-244,4204,4504,3354,3604,2004,360
2023-03-234,4054,4054,3754,3952,5004,395
2023-03-224,4004,4154,3854,3952,2004,395
2023-03-204,5454,5454,3504,3506,4004,350
2023-03-174,4604,5354,3354,3356,6004,335
2023-03-164,3754,3904,3254,3904,0004,390
2023-03-154,3604,4254,3304,4053,1004,405
2023-03-144,4104,4254,3254,3254,3004,325
2023-03-134,5004,5004,4104,4401,4004,440
2023-03-104,6104,6104,5004,5005,8004,500
2023-03-094,6004,6304,6004,6002,2004,600
2023-03-084,5504,6004,5504,6003,8004,600
2023-03-074,5404,5704,5404,5503,3004,550
2023-03-064,5004,5754,4954,5754,8004,575
2023-03-034,4854,4854,4804,4852,2004,485
2023-03-024,4804,4804,4604,4801,7004,480
2023-03-014,4654,4804,4654,4801,4004,480
2023-02-284,4404,4754,4404,4451,7004,445
2023-02-274,4004,4754,4004,4502,7004,450
2023-02-244,3904,4304,3904,4251,3004,425
2023-02-224,4354,4354,4004,4003,5004,400
2023-02-214,4554,4704,4454,4502,1004,450
2023-02-204,4604,4654,4254,4551,7004,455
2023-02-174,4804,4804,4104,4102,0004,410
2023-02-164,4004,4904,4004,4552,2004,455
2023-02-154,4254,4254,3854,4001,2004,400
2023-02-144,3804,4204,3504,4201,9004,420
2023-02-134,3504,3804,3204,3501,9004,350
2023-02-104,3204,3304,3104,3302,2004,330
2023-02-094,2704,3204,2704,3202,4004,320
2023-02-084,3204,3204,2554,2606,0004,260
2023-02-074,3204,3254,2754,3252,4004,325
2023-02-064,3304,3504,2704,29511,2004,295
2023-02-034,3254,4004,2654,40013,4004,400
2023-02-024,4304,4754,3004,3255,6004,325
2023-02-014,4354,4354,3654,3904,2004,390
2023-01-314,4254,4254,3404,3652,7004,365
2023-01-304,4004,4004,3304,3653,4004,365
2023-01-274,3654,3904,3304,3902,0004,390
2023-01-264,3804,3854,3504,3651,2004,365
2023-01-254,4004,4004,3704,3803,0004,380
2023-01-244,3904,4004,3554,3951,6004,395
2023-01-234,3504,3654,2804,3504,8004,350
2023-01-204,3604,3604,2804,2803,0004,280
2023-01-194,2604,3504,2604,3304,0004,330
2023-01-184,2654,4004,2604,3305,1004,330
2023-01-174,3454,3454,2154,2854,4004,285
2023-01-164,2754,2854,2304,2302,5004,230
2023-01-134,2604,2654,2154,2306,2004,230
2023-01-124,3854,3854,2604,2601,9004,260
2023-01-114,2654,2704,2404,2601,8004,260
2023-01-104,4004,4004,2404,2553,4004,255
2023-01-064,2654,2904,2204,2753,5004,275
2023-01-054,3604,3604,2604,2753,2004,275
2023-01-044,4404,4404,3454,3603,3004,360

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