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
2021-04-167,1607,1707,1007,1007007,100
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