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
2021-04-16	7,160	7,170	7,100	7,100	700	7,100
2021-04-15	7,120	7,260	7,120	7,130	1,300	7,130
2021-04-14	7,270	7,270	7,060	7,090	1,900	7,090
2021-04-13	7,380	7,540	7,230	7,230	6,200	7,230
2021-04-12	7,320	7,320	7,240	7,250	900	7,250
2021-04-09	7,270	7,320	7,260	7,260	1,600	7,260
2021-04-08	7,270	7,320	7,270	7,270	1,200	7,270
2021-04-07	7,240	7,390	7,240	7,390	2,100	7,390
2021-04-06	7,350	7,370	7,220	7,340	2,300	7,340
2021-04-05	7,530	7,530	7,350	7,400	1,300	7,400
2021-04-02	7,390	7,440	7,390	7,400	1,300	7,400
2021-04-01	7,620	7,620	7,400	7,400	3,100	7,400
2021-03-31	7,630	7,720	7,620	7,620	1,700	7,620
2021-03-30	7,660	7,820	7,630	7,730	3,300	7,730
2021-03-29	7,770	7,810	7,750	7,810	5,400	7,810
2021-03-26	7,830	7,940	7,830	7,910	4,100	7,910
2021-03-25	7,710	7,950	7,610	7,930	3,100	7,930
2021-03-24	7,800	7,800	7,730	7,730	700	7,730
2021-03-23	7,860	7,910	7,760	7,840	2,600	7,840
2021-03-22	7,840	7,900	7,840	7,840	2,500	7,840
2021-03-19	7,850	7,980	7,700	7,980	3,000	7,980
2021-03-18	7,800	8,000	7,640	8,000	4,700	8,000
2021-03-17	7,710	7,830	7,510	7,830	2,400	7,830
2021-03-16	7,340	7,560	7,330	7,560	3,700	7,560
2021-03-15	7,310	7,450	7,300	7,410	2,000	7,410
2021-03-12	7,210	7,310	7,080	7,310	4,200	7,310
2021-03-11	7,000	7,200	7,000	7,130	2,400	7,130
2021-03-10	7,120	7,120	7,110	7,120	1,000	7,120
2021-03-09	7,040	7,120	7,040	7,120	1,900	7,120
2021-03-08	6,900	6,980	6,890	6,950	3,000	6,950
2021-03-05	6,900	6,900	6,850	6,890	2,000	6,890
2021-03-04	6,880	6,900	6,820	6,900	1,800	6,900
2021-03-03	6,830	6,890	6,800	6,890	2,200	6,890
2021-03-02	6,860	6,880	6,810	6,870	2,500	6,870
2021-03-01	6,810	6,910	6,810	6,860	1,900	6,860
2021-02-26	6,850	6,900	6,810	6,810	2,300	6,810
2021-02-25	6,830	6,850	6,810	6,810	2,400	6,810
2021-02-24	6,910	6,920	6,830	6,830	2,300	6,830
2021-02-22	6,820	6,860	6,820	6,860	800	6,860
2021-02-19	6,820	6,820	6,820	6,820	400	6,820
2021-02-18	6,770	6,840	6,770	6,780	1,000	6,780
2021-02-17	6,770	6,800	6,740	6,750	1,400	6,750
2021-02-16	6,720	6,780	6,720	6,730	1,000	6,730
2021-02-15	6,710	6,720	6,700	6,720	900	6,720
2021-02-12	6,800	6,830	6,710	6,710	3,000	6,710
2021-02-10	6,730	6,810	6,730	6,800	1,700	6,800
2021-02-09	6,710	6,780	6,700	6,780	1,400	6,780
2021-02-08	6,710	6,720	6,700	6,720	800	6,720
2021-02-05	6,750	6,750	6,670	6,730	1,000	6,730
2021-02-04	6,630	6,710	6,630	6,670	1,300	6,670
2021-02-03	6,660	6,750	6,630	6,630	1,800	6,630
2021-02-02	6,700	6,710	6,650	6,660	700	6,660
2021-02-01	6,760	6,760	6,630	6,660	2,300	6,660
2021-01-29	6,890	6,900	6,680	6,690	4,500	6,690
2021-01-28	6,790	6,870	6,760	6,870	3,200	6,870
2021-01-27	6,690	6,830	6,690	6,790	2,000	6,790
2021-01-26	6,730	6,830	6,680	6,680	4,200	6,680
2021-01-25	6,780	6,820	6,780	6,790	2,600	6,790
2021-01-22	6,740	6,760	6,670	6,680	2,200	6,680
2021-01-21	6,690	6,730	6,690	6,690	500	6,690
2021-01-20	6,700	6,740	6,690	6,690	800	6,690
2021-01-19	6,680	6,710	6,680	6,700	900	6,700
2021-01-18	6,750	6,800	6,720	6,720	2,300	6,720
2021-01-15	6,750	6,780	6,650	6,720	2,300	6,720
2021-01-14	6,670	6,740	6,670	6,740	2,200	6,740
2021-01-13	6,650	6,700	6,630	6,700	1,700	6,700
2021-01-12	6,690	6,690	6,590	6,620	1,900	6,620
2021-01-08	6,610	6,670	6,550	6,670	1,800	6,670
2021-01-07	6,610	6,650	6,600	6,630	1,700	6,630
2021-01-06	6,630	6,630	6,600	6,620	500	6,620
2021-01-05	6,590	6,600	6,550	6,600	1,400	6,600
2021-01-04	6,590	6,590	6,590	6,590	500	6,590

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