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
2021-09-276,7206,7506,6906,7002,5006,700
2021-09-246,6806,7306,6706,7302,5006,730
2021-09-226,7806,8306,6506,6606,5006,660
2021-09-216,8206,8506,7806,7803,5006,780
2021-09-176,8206,8506,7706,8503,3006,850
2021-09-166,8806,8806,8106,8202,9006,820
2021-09-156,9106,9206,8806,8802,5006,880
2021-09-146,9906,9906,9106,9104,5006,910
2021-09-136,9306,9806,9306,9801,8006,980
2021-09-106,9506,9906,9006,9305,2006,930
2021-09-096,8206,9806,8206,9301,9006,930
2021-09-086,8606,9006,8006,9001,7006,900
2021-09-076,7206,8706,7006,8701,6006,870
2021-09-066,7306,7406,7006,7401,3006,740
2021-09-036,6506,7006,6406,7001,7006,700
2021-09-026,6906,6906,6606,6603006,660
2021-09-016,6306,7106,6306,6909006,690
2021-08-316,6206,6506,6206,6406006,640
2021-08-306,6606,6906,6506,6501,2006,650
2021-08-276,6406,6806,6406,6606006,660
2021-08-266,6906,6906,6406,6405006,640
2021-08-256,6506,6506,6206,6505006,650
2021-08-246,6906,7006,6306,6509006,650
2021-08-236,6206,6506,6006,6501,0006,650
2021-08-206,7006,7006,6106,6101,2006,610
2021-08-196,7006,7006,6706,7004006,700
2021-08-186,6706,6706,6606,6605006,660
2021-08-176,7306,7306,6606,6606006,660
2021-08-166,7206,7206,6706,7009006,700
2021-08-136,6906,6906,6906,6904006,690
2021-08-126,7406,7506,7006,7401,0006,740
2021-08-116,7606,7606,7006,7406006,740
2021-08-106,6906,7406,6906,7007006,700
2021-08-066,6806,6806,6606,6805006,680
2021-08-056,7406,7406,6806,6801,6006,680
2021-08-046,6706,7306,6706,6701,0006,670
2021-08-036,6706,7806,6406,6704,9006,670
2021-08-026,6606,7606,6106,6703,6006,670
2021-07-306,9407,3106,5506,6009,1006,600
2021-07-296,8406,9206,8406,9201,8006,920
2021-07-286,8706,9206,8606,8607006,860
2021-07-276,8606,8606,8606,8601006,860
2021-07-266,9006,9006,8506,8508006,850
2021-07-216,8506,8506,8506,8503006,850
2021-07-206,8306,8706,8306,8501,4006,850
2021-07-196,8406,8406,8306,8301,0006,830
2021-07-166,9406,9506,8406,8601,5006,860
2021-07-156,9306,9406,9306,9308006,930
2021-07-147,0307,0407,0307,0402007,040
2021-07-136,9807,0006,9606,9701,1006,970
2021-07-127,0107,0106,9006,9302,0006,930
2021-07-096,9406,9806,9206,9202,3006,920
2021-07-086,9507,0006,9406,9408006,940
2021-07-076,9907,0506,9506,9508006,950
2021-07-06---6,990-6,990
2021-07-057,0007,0206,9906,9904006,990
2021-07-027,0407,0406,9706,9908006,990
2021-07-017,0007,0007,0007,0004007,000
2021-06-307,0507,0807,0207,0801,3007,080
2021-06-297,0407,0707,0407,0508007,050
2021-06-287,0007,0606,9907,0409007,040
2021-06-257,0007,0006,9907,0004007,000
2021-06-247,0507,0507,0007,0003007,000
2021-06-237,0307,0607,0307,0507007,050
2021-06-226,9407,0606,9107,0303,6007,030
2021-06-216,9106,9106,7806,7803,1006,780
2021-06-186,9606,9606,8806,9601,8006,960
2021-06-176,9306,9306,8306,8603,1006,860
2021-06-166,9606,9906,9506,9608006,960
2021-06-157,0907,0906,9307,0102,7007,010
2021-06-147,1007,1007,0807,0908007,090
2021-06-117,1107,1107,0407,0702,1007,070
2021-06-106,9807,0306,9707,0208007,020
2021-06-096,9006,9606,9006,9508006,950
2021-06-087,0507,0506,8806,8802,9006,880
2021-06-077,1407,1407,0607,0601,3007,060
2021-06-047,1807,1807,0607,0605007,060
2021-06-037,0907,1907,0907,1809007,180
2021-06-027,1807,1807,0307,0902,1007,090
2021-06-017,2107,2107,1907,1909007,190
2021-05-317,2007,2507,1807,1802,5007,180
2021-05-287,1607,2007,1507,1502,2007,150
2021-05-277,0707,1407,0707,1005007,100
2021-05-267,1507,1507,1007,1208007,120
2021-05-257,1807,1807,1407,1509007,150
2021-05-247,1207,1807,1007,1808007,180
2021-05-217,1107,1607,1107,1209007,120
2021-05-207,1507,1507,0607,1008007,100
2021-05-197,1607,1607,0907,0908007,090
2021-05-187,1907,1907,1507,1606007,160
2021-05-177,2307,2307,1607,1607007,160
2021-05-147,1307,1307,1007,1004007,100
2021-05-137,1607,1607,1507,1507007,150
2021-05-127,0807,1307,0807,1303007,130
2021-05-117,1307,1907,0907,0902,4007,090
2021-05-107,1407,1807,1307,1804007,180
2021-05-077,2507,3007,1107,2302,5007,230
2021-05-067,3907,4007,2507,2501,9007,250
2021-04-307,3107,3207,3007,3101,0007,310
2021-04-287,3507,3507,3107,3108007,310
2021-04-277,3507,3507,3507,3504007,350
2021-04-267,4107,4207,3407,3901,0007,390
2021-04-237,2507,4007,2407,4001,9007,400
2021-04-227,1507,2507,1507,2502,2007,250
2021-04-217,1807,2007,1307,1501,1007,150
2021-04-207,2007,2307,1207,2001,6007,200
2021-04-197,1307,2607,1107,1101,0007,110
2021-04-167,1607,1707,1007,1007007,100
2021-04-157,1207,2607,1207,1301,3007,130
2021-04-147,2707,2707,0607,0901,9007,090
2021-04-137,3807,5407,2307,2306,2007,230
2021-04-127,3207,3207,2407,2509007,250
2021-04-097,2707,3207,2607,2601,6007,260
2021-04-087,2707,3207,2707,2701,2007,270
2021-04-077,2407,3907,2407,3902,1007,390
2021-04-067,3507,3707,2207,3402,3007,340
2021-04-057,5307,5307,3507,4001,3007,400
2021-04-027,3907,4407,3907,4001,3007,400
2021-04-017,6207,6207,4007,4003,1007,400
2021-03-317,6307,7207,6207,6201,7007,620
2021-03-307,6607,8207,6307,7303,3007,730
2021-03-297,7707,8107,7507,8105,4007,810
2021-03-267,8307,9407,8307,9104,1007,910
2021-03-257,7107,9507,6107,9303,1007,930
2021-03-247,8007,8007,7307,7307007,730
2021-03-237,8607,9107,7607,8402,6007,840
2021-03-227,8407,9007,8407,8402,5007,840
2021-03-197,8507,9807,7007,9803,0007,980
2021-03-187,8008,0007,6408,0004,7008,000
2021-03-177,7107,8307,5107,8302,4007,830
2021-03-167,3407,5607,3307,5603,7007,560
2021-03-157,3107,4507,3007,4102,0007,410
2021-03-127,2107,3107,0807,3104,2007,310
2021-03-117,0007,2007,0007,1302,4007,130
2021-03-107,1207,1207,1107,1201,0007,120
2021-03-097,0407,1207,0407,1201,9007,120
2021-03-086,9006,9806,8906,9503,0006,950
2021-03-056,9006,9006,8506,8902,0006,890
2021-03-046,8806,9006,8206,9001,8006,900
2021-03-036,8306,8906,8006,8902,2006,890
2021-03-026,8606,8806,8106,8702,5006,870
2021-03-016,8106,9106,8106,8601,9006,860
2021-02-266,8506,9006,8106,8102,3006,810
2021-02-256,8306,8506,8106,8102,4006,810
2021-02-246,9106,9206,8306,8302,3006,830
2021-02-226,8206,8606,8206,8608006,860
2021-02-196,8206,8206,8206,8204006,820
2021-02-186,7706,8406,7706,7801,0006,780
2021-02-176,7706,8006,7406,7501,4006,750
2021-02-166,7206,7806,7206,7301,0006,730
2021-02-156,7106,7206,7006,7209006,720
2021-02-126,8006,8306,7106,7103,0006,710
2021-02-106,7306,8106,7306,8001,7006,800
2021-02-096,7106,7806,7006,7801,4006,780
2021-02-086,7106,7206,7006,7208006,720
2021-02-056,7506,7506,6706,7301,0006,730
2021-02-046,6306,7106,6306,6701,3006,670
2021-02-036,6606,7506,6306,6301,8006,630
2021-02-026,7006,7106,6506,6607006,660
2021-02-016,7606,7606,6306,6602,3006,660
2021-01-296,8906,9006,6806,6904,5006,690
2021-01-286,7906,8706,7606,8703,2006,870
2021-01-276,6906,8306,6906,7902,0006,790
2021-01-266,7306,8306,6806,6804,2006,680
2021-01-256,7806,8206,7806,7902,6006,790
2021-01-226,7406,7606,6706,6802,2006,680
2021-01-216,6906,7306,6906,6905006,690
2021-01-206,7006,7406,6906,6908006,690
2021-01-196,6806,7106,6806,7009006,700
2021-01-186,7506,8006,7206,7202,3006,720
2021-01-156,7506,7806,6506,7202,3006,720
2021-01-146,6706,7406,6706,7402,2006,740
2021-01-136,6506,7006,6306,7001,7006,700
2021-01-126,6906,6906,5906,6201,9006,620
2021-01-086,6106,6706,5506,6701,8006,670
2021-01-076,6106,6506,6006,6301,7006,630
2021-01-066,6306,6306,6006,6205006,620
2021-01-056,5906,6006,5506,6001,4006,600
2021-01-046,5906,5906,5906,5905006,590

分割・併合履歴 : [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株