2003 日東富士製粉(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 4,555 | 4,555 | 4,470 | 4,490 | 4,600 | 4,490 |
| 2023-03-30 | 4,490 | 4,525 | 4,465 | 4,510 | 3,600 | 4,510 |
| 2023-03-29 | 4,400 | 4,575 | 4,400 | 4,575 | 6,700 | 4,575 |
| 2023-03-28 | 4,400 | 4,400 | 4,370 | 4,395 | 1,700 | 4,395 |
| 2023-03-27 | 4,360 | 4,405 | 4,350 | 4,400 | 1,600 | 4,400 |
| 2023-03-24 | 4,420 | 4,450 | 4,335 | 4,360 | 4,200 | 4,360 |
| 2023-03-23 | 4,405 | 4,405 | 4,375 | 4,395 | 2,500 | 4,395 |
| 2023-03-22 | 4,400 | 4,415 | 4,385 | 4,395 | 2,200 | 4,395 |
| 2023-03-20 | 4,545 | 4,545 | 4,350 | 4,350 | 6,400 | 4,350 |
| 2023-03-17 | 4,460 | 4,535 | 4,335 | 4,335 | 6,600 | 4,335 |
| 2023-03-16 | 4,375 | 4,390 | 4,325 | 4,390 | 4,000 | 4,390 |
| 2023-03-15 | 4,360 | 4,425 | 4,330 | 4,405 | 3,100 | 4,405 |
| 2023-03-14 | 4,410 | 4,425 | 4,325 | 4,325 | 4,300 | 4,325 |
| 2023-03-13 | 4,500 | 4,500 | 4,410 | 4,440 | 1,400 | 4,440 |
| 2023-03-10 | 4,610 | 4,610 | 4,500 | 4,500 | 5,800 | 4,500 |
| 2023-03-09 | 4,600 | 4,630 | 4,600 | 4,600 | 2,200 | 4,600 |
| 2023-03-08 | 4,550 | 4,600 | 4,550 | 4,600 | 3,800 | 4,600 |
| 2023-03-07 | 4,540 | 4,570 | 4,540 | 4,550 | 3,300 | 4,550 |
| 2023-03-06 | 4,500 | 4,575 | 4,495 | 4,575 | 4,800 | 4,575 |
| 2023-03-03 | 4,485 | 4,485 | 4,480 | 4,485 | 2,200 | 4,485 |
| 2023-03-02 | 4,480 | 4,480 | 4,460 | 4,480 | 1,700 | 4,480 |
| 2023-03-01 | 4,465 | 4,480 | 4,465 | 4,480 | 1,400 | 4,480 |
| 2023-02-28 | 4,440 | 4,475 | 4,440 | 4,445 | 1,700 | 4,445 |
| 2023-02-27 | 4,400 | 4,475 | 4,400 | 4,450 | 2,700 | 4,450 |
| 2023-02-24 | 4,390 | 4,430 | 4,390 | 4,425 | 1,300 | 4,425 |
| 2023-02-22 | 4,435 | 4,435 | 4,400 | 4,400 | 3,500 | 4,400 |
| 2023-02-21 | 4,455 | 4,470 | 4,445 | 4,450 | 2,100 | 4,450 |
| 2023-02-20 | 4,460 | 4,465 | 4,425 | 4,455 | 1,700 | 4,455 |
| 2023-02-17 | 4,480 | 4,480 | 4,410 | 4,410 | 2,000 | 4,410 |
| 2023-02-16 | 4,400 | 4,490 | 4,400 | 4,455 | 2,200 | 4,455 |
| 2023-02-15 | 4,425 | 4,425 | 4,385 | 4,400 | 1,200 | 4,400 |
| 2023-02-14 | 4,380 | 4,420 | 4,350 | 4,420 | 1,900 | 4,420 |
| 2023-02-13 | 4,350 | 4,380 | 4,320 | 4,350 | 1,900 | 4,350 |
| 2023-02-10 | 4,320 | 4,330 | 4,310 | 4,330 | 2,200 | 4,330 |
| 2023-02-09 | 4,270 | 4,320 | 4,270 | 4,320 | 2,400 | 4,320 |
| 2023-02-08 | 4,320 | 4,320 | 4,255 | 4,260 | 6,000 | 4,260 |
| 2023-02-07 | 4,320 | 4,325 | 4,275 | 4,325 | 2,400 | 4,325 |
| 2023-02-06 | 4,330 | 4,350 | 4,270 | 4,295 | 11,200 | 4,295 |
| 2023-02-03 | 4,325 | 4,400 | 4,265 | 4,400 | 13,400 | 4,400 |
| 2023-02-02 | 4,430 | 4,475 | 4,300 | 4,325 | 5,600 | 4,325 |
| 2023-02-01 | 4,435 | 4,435 | 4,365 | 4,390 | 4,200 | 4,390 |
| 2023-01-31 | 4,425 | 4,425 | 4,340 | 4,365 | 2,700 | 4,365 |
| 2023-01-30 | 4,400 | 4,400 | 4,330 | 4,365 | 3,400 | 4,365 |
| 2023-01-27 | 4,365 | 4,390 | 4,330 | 4,390 | 2,000 | 4,390 |
| 2023-01-26 | 4,380 | 4,385 | 4,350 | 4,365 | 1,200 | 4,365 |
| 2023-01-25 | 4,400 | 4,400 | 4,370 | 4,380 | 3,000 | 4,380 |
| 2023-01-24 | 4,390 | 4,400 | 4,355 | 4,395 | 1,600 | 4,395 |
| 2023-01-23 | 4,350 | 4,365 | 4,280 | 4,350 | 4,800 | 4,350 |
| 2023-01-20 | 4,360 | 4,360 | 4,280 | 4,280 | 3,000 | 4,280 |
| 2023-01-19 | 4,260 | 4,350 | 4,260 | 4,330 | 4,000 | 4,330 |
| 2023-01-18 | 4,265 | 4,400 | 4,260 | 4,330 | 5,100 | 4,330 |
| 2023-01-17 | 4,345 | 4,345 | 4,215 | 4,285 | 4,400 | 4,285 |
| 2023-01-16 | 4,275 | 4,285 | 4,230 | 4,230 | 2,500 | 4,230 |
| 2023-01-13 | 4,260 | 4,265 | 4,215 | 4,230 | 6,200 | 4,230 |
| 2023-01-12 | 4,385 | 4,385 | 4,260 | 4,260 | 1,900 | 4,260 |
| 2023-01-11 | 4,265 | 4,270 | 4,240 | 4,260 | 1,800 | 4,260 |
| 2023-01-10 | 4,400 | 4,400 | 4,240 | 4,255 | 3,400 | 4,255 |
| 2023-01-06 | 4,265 | 4,290 | 4,220 | 4,275 | 3,500 | 4,275 |
| 2023-01-05 | 4,360 | 4,360 | 4,260 | 4,275 | 3,200 | 4,275 |
| 2023-01-04 | 4,440 | 4,440 | 4,345 | 4,360 | 3,300 | 4,360 |
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
