2003 日東富士製粉(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 4,050 | 4,050 | 3,980 | 3,990 | 2,500 | 3,990 |
| 2022-05-18 | 4,070 | 4,115 | 4,065 | 4,095 | 4,200 | 4,095 |
| 2022-05-17 | 4,050 | 4,055 | 4,045 | 4,050 | 1,900 | 4,050 |
| 2022-05-16 | 4,090 | 4,090 | 4,000 | 4,040 | 3,900 | 4,040 |
| 2022-05-13 | 3,945 | 4,055 | 3,945 | 4,040 | 4,100 | 4,040 |
| 2022-05-12 | 3,935 | 3,990 | 3,935 | 3,965 | 2,700 | 3,965 |
| 2022-05-11 | 4,000 | 4,000 | 3,915 | 3,935 | 5,500 | 3,935 |
| 2022-05-10 | 4,090 | 4,090 | 3,960 | 4,005 | 7,000 | 4,005 |
| 2022-05-09 | 4,315 | 4,315 | 4,040 | 4,040 | 7,000 | 4,040 |
| 2022-05-06 | 4,330 | 4,345 | 4,240 | 4,255 | 7,900 | 4,255 |
| 2022-05-02 | 4,115 | 4,260 | 4,115 | 4,260 | 3,000 | 4,260 |
| 2022-04-28 | 4,150 | 4,230 | 4,145 | 4,210 | 7,300 | 4,210 |
| 2022-04-27 | 4,005 | 4,150 | 4,005 | 4,150 | 15,700 | 4,150 |
| 2022-04-26 | 4,180 | 4,205 | 4,020 | 4,060 | 7,100 | 4,060 |
| 2022-04-25 | 4,210 | 4,210 | 4,150 | 4,175 | 4,400 | 4,175 |
| 2022-04-22 | 4,350 | 4,375 | 4,225 | 4,225 | 5,000 | 4,225 |
| 2022-04-21 | 4,500 | 4,500 | 4,350 | 4,370 | 6,200 | 4,370 |
| 2022-04-20 | 4,560 | 4,560 | 4,430 | 4,430 | 3,900 | 4,430 |
| 2022-04-19 | 4,505 | 4,585 | 4,500 | 4,560 | 24,500 | 4,560 |
| 2022-04-18 | 4,445 | 4,520 | 4,400 | 4,515 | 3,000 | 4,515 |
| 2022-04-15 | 4,460 | 4,510 | 4,455 | 4,455 | 1,400 | 4,455 |
| 2022-04-14 | 4,465 | 4,510 | 4,465 | 4,500 | 2,100 | 4,500 |
| 2022-04-13 | 4,330 | 4,425 | 4,330 | 4,395 | 4,500 | 4,395 |
| 2022-04-12 | 4,360 | 4,400 | 4,330 | 4,385 | 3,800 | 4,385 |
| 2022-04-11 | 4,365 | 4,495 | 4,310 | 4,460 | 4,200 | 4,460 |
| 2022-04-08 | 4,330 | 4,375 | 4,245 | 4,320 | 10,700 | 4,320 |
| 2022-04-07 | 4,415 | 4,415 | 4,230 | 4,330 | 4,600 | 4,330 |
| 2022-04-06 | 4,440 | 4,515 | 4,410 | 4,450 | 3,500 | 4,450 |
| 2022-04-05 | 4,460 | 4,475 | 4,440 | 4,440 | 2,500 | 4,440 |
| 2022-04-04 | 4,520 | 4,520 | 4,435 | 4,505 | 2,300 | 4,505 |
| 2022-04-01 | 4,500 | 4,500 | 4,425 | 4,470 | 2,800 | 4,470 |
| 2022-03-31 | 4,555 | 4,585 | 4,520 | 4,520 | 5,200 | 4,520 |
| 2022-03-30 | 4,685 | 4,685 | 4,445 | 4,610 | 4,900 | 4,610 |
| 2022-03-29 | 4,705 | 4,735 | 4,655 | 4,735 | 4,500 | 4,735 |
| 2022-03-28 | 4,720 | 4,730 | 4,660 | 4,705 | 6,400 | 4,705 |
| 2022-03-25 | 4,680 | 4,730 | 4,655 | 4,685 | 8,500 | 4,685 |
| 2022-03-24 | 4,675 | 4,675 | 4,530 | 4,640 | 6,200 | 4,640 |
| 2022-03-23 | 4,620 | 4,685 | 4,605 | 4,685 | 4,100 | 4,685 |
| 2022-03-22 | 4,520 | 4,600 | 4,520 | 4,600 | 5,200 | 4,600 |
| 2022-03-18 | 4,425 | 4,495 | 4,425 | 4,495 | 2,600 | 4,495 |
| 2022-03-17 | 4,470 | 4,495 | 4,405 | 4,425 | 5,200 | 4,425 |
| 2022-03-16 | 4,345 | 4,400 | 4,230 | 4,400 | 4,200 | 4,400 |
| 2022-03-15 | 4,360 | 4,385 | 4,220 | 4,220 | 9,500 | 4,220 |
| 2022-03-14 | 4,550 | 4,550 | 4,360 | 4,385 | 5,200 | 4,385 |
| 2022-03-11 | 4,435 | 4,530 | 4,435 | 4,495 | 3,600 | 4,495 |
| 2022-03-10 | 4,375 | 4,540 | 4,375 | 4,540 | 4,100 | 4,540 |
| 2022-03-09 | 4,405 | 4,415 | 4,325 | 4,365 | 4,100 | 4,365 |
| 2022-03-08 | 4,440 | 4,470 | 4,345 | 4,370 | 4,800 | 4,370 |
| 2022-03-07 | 4,450 | 4,450 | 4,380 | 4,430 | 2,900 | 4,430 |
| 2022-03-04 | 4,525 | 4,525 | 4,370 | 4,400 | 8,700 | 4,400 |
| 2022-03-03 | 4,555 | 4,595 | 4,410 | 4,410 | 11,000 | 4,410 |
| 2022-03-02 | 4,635 | 4,710 | 4,615 | 4,625 | 7,900 | 4,625 |
| 2022-03-01 | 4,565 | 4,705 | 4,515 | 4,635 | 9,800 | 4,635 |
| 2022-02-28 | 4,400 | 4,680 | 4,400 | 4,565 | 12,100 | 4,565 |
| 2022-02-25 | 4,340 | 4,385 | 4,210 | 4,385 | 5,700 | 4,385 |
| 2022-02-24 | 4,095 | 4,395 | 4,075 | 4,300 | 9,100 | 4,300 |
| 2022-02-22 | 4,250 | 4,305 | 4,080 | 4,100 | 5,800 | 4,100 |
| 2022-02-21 | 4,335 | 4,390 | 4,250 | 4,250 | 4,900 | 4,250 |
| 2022-02-18 | 4,545 | 4,600 | 4,420 | 4,420 | 10,700 | 4,420 |
| 2022-02-17 | 4,365 | 4,550 | 4,285 | 4,550 | 11,800 | 4,550 |
| 2022-02-16 | 4,190 | 4,375 | 4,190 | 4,355 | 6,300 | 4,355 |
| 2022-02-15 | 4,180 | 4,245 | 4,150 | 4,220 | 7,800 | 4,220 |
| 2022-02-14 | 4,270 | 4,270 | 4,110 | 4,250 | 7,600 | 4,250 |
| 2022-02-10 | 4,295 | 4,390 | 4,230 | 4,280 | 13,400 | 4,280 |
| 2022-02-09 | 4,140 | 4,235 | 4,025 | 4,225 | 10,900 | 4,225 |
| 2022-02-08 | 4,000 | 4,185 | 3,970 | 4,145 | 8,300 | 4,145 |
| 2022-02-07 | 4,000 | 4,000 | 3,895 | 3,995 | 5,700 | 3,995 |
| 2022-02-04 | 3,945 | 3,980 | 3,905 | 3,965 | 8,500 | 3,965 |
| 2022-02-03 | 3,890 | 3,945 | 3,875 | 3,935 | 4,000 | 3,935 |
| 2022-02-02 | 3,820 | 3,935 | 3,810 | 3,895 | 13,000 | 3,895 |
| 2022-02-01 | 3,810 | 3,810 | 3,705 | 3,810 | 4,000 | 3,810 |
| 2022-01-31 | 3,745 | 3,810 | 3,730 | 3,795 | 5,900 | 3,795 |
| 2022-01-28 | 3,740 | 3,770 | 3,675 | 3,770 | 2,300 | 3,770 |
| 2022-01-27 | 3,740 | 3,740 | 3,650 | 3,675 | 6,300 | 3,675 |
| 2022-01-26 | 3,770 | 3,770 | 3,725 | 3,750 | 2,200 | 3,750 |
| 2022-01-25 | 3,790 | 3,790 | 3,725 | 3,725 | 2,500 | 3,725 |
| 2022-01-24 | 3,805 | 3,805 | 3,750 | 3,755 | 4,200 | 3,755 |
| 2022-01-21 | 3,760 | 3,775 | 3,725 | 3,770 | 2,600 | 3,770 |
| 2022-01-20 | 3,780 | 3,780 | 3,760 | 3,760 | 1,500 | 3,760 |
| 2022-01-19 | 3,760 | 3,790 | 3,760 | 3,765 | 2,200 | 3,765 |
| 2022-01-18 | 3,830 | 3,830 | 3,750 | 3,760 | 3,500 | 3,760 |
| 2022-01-17 | 3,820 | 3,825 | 3,800 | 3,815 | 1,500 | 3,815 |
| 2022-01-14 | 3,790 | 3,820 | 3,785 | 3,800 | 4,200 | 3,800 |
| 2022-01-13 | 3,790 | 3,800 | 3,730 | 3,800 | 2,700 | 3,800 |
| 2022-01-12 | 3,730 | 3,800 | 3,730 | 3,800 | 3,300 | 3,800 |
| 2022-01-11 | 3,775 | 3,775 | 3,730 | 3,730 | 3,400 | 3,730 |
| 2022-01-07 | 3,780 | 3,810 | 3,765 | 3,770 | 2,600 | 3,770 |
| 2022-01-06 | 3,800 | 3,800 | 3,780 | 3,780 | 2,400 | 3,780 |
| 2022-01-05 | 3,830 | 3,830 | 3,805 | 3,810 | 2,100 | 3,810 |
| 2022-01-04 | 3,835 | 3,835 | 3,805 | 3,835 | 3,800 | 3,835 |
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
