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
2024-07-167,2007,3107,1907,3105,0007,310
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