2003 日東富士製粉(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	540	540	524	530	34,000	2,650
1986-12-26	550	558	540	550	20,000	2,750
1986-12-25	537	567	537	560	54,000	2,800
1986-12-24	565	565	529	529	62,000	2,645
1986-12-23	590	590	552	562	147,000	2,810
1986-12-22	560	593	555	588	164,000	2,940
1986-12-19	610	610	580	590	188,000	2,950
1986-12-18	579	610	575	600	348,000	3,000
1986-12-17	560	579	540	579	138,000	2,895
1986-12-16	571	576	560	569	107,000	2,845
1986-12-15	560	579	560	578	164,000	2,890
1986-12-12	576	580	568	580	70,000	2,900
1986-12-11	580	580	553	579	133,000	2,895
1986-12-10	575	586	560	571	159,000	2,855
1986-12-09	588	588	570	575	68,000	2,875
1986-12-08	553	590	541	590	106,000	2,950
1986-12-06	591	595	571	578	94,000	2,890
1986-12-05	584	598	563	598	153,000	2,990
1986-12-04	625	625	599	608	219,000	3,040
1986-12-03	615	637	609	625	890,000	3,125
1986-12-02	614	615	601	615	313,000	3,075
1986-12-01	605	619	591	618	580,000	3,090
1986-11-29	613	615	600	602	279,000	3,010
1986-11-28	590	620	577	617	1,121,000	3,085
1986-11-27	524	600	524	600	689,000	3,000
1986-11-26	490	527	490	525	259,000	2,625
1986-11-25	495	506	490	500	70,000	2,500
1986-11-22	510	510	500	500	54,000	2,500
1986-11-21	470	509	465	508	224,000	2,540
1986-11-20	457	470	457	470	65,000	2,350
1986-11-19	450	463	450	457	37,000	2,285
1986-11-18	451	451	440	450	27,000	2,250
1986-11-17	460	464	452	455	41,000	2,275
1986-11-14	450	457	450	450	26,000	2,250
1986-11-13	466	470	450	450	81,000	2,250
1986-11-12	461	475	458	466	155,000	2,330
1986-11-11	446	455	441	441	40,000	2,205
1986-11-10	455	455	441	446	31,000	2,230
1986-11-07	430	451	430	451	130,000	2,255
1986-11-06	412	430	407	430	36,000	2,150
1986-11-05	411	411	405	407	47,000	2,035
1986-11-04	411	412	405	406	24,000	2,030
1986-11-01	412	412	410	411	5,000	2,055
1986-10-31	415	415	407	407	103,000	2,035
1986-10-30	443	445	436	440	75,000	2,200
1986-10-29	401	445	401	445	95,000	2,225
1986-10-28	405	405	397	400	62,000	2,000
1986-10-27	403	403	402	402	9,000	2,010
1986-10-25	415	415	415	415	14,000	2,075
1986-10-24	423	423	403	405	32,000	2,025
1986-10-23	405	424	404	424	35,000	2,120
1986-10-22	401	405	401	405	8,000	2,025
1986-10-21	401	401	401	401	8,000	2,005
1986-10-20	404	404	404	404	15,000	2,020
1986-10-16	441	441	441	441	2,000	2,205
1986-10-15	450	450	450	450	3,000	2,250
1986-10-14	455	455	450	450	11,000	2,250
1986-10-09	470	470	455	455	17,000	2,275
1986-10-08	470	471	470	470	19,000	2,350
1986-10-07	480	481	475	475	26,000	2,375
1986-10-06	489	493	480	480	50,000	2,400
1986-10-03	450	451	450	451	9,000	2,255
1986-10-02	462	462	450	450	19,000	2,250
1986-10-01	468	470	460	460	44,000	2,300
1986-09-30	471	480	470	470	30,000	2,350
1986-09-29	473	486	471	471	103,000	2,355
1986-09-26	425	425	425	425	11,000	2,125
1986-09-25	428	431	425	425	46,000	2,125
1986-09-24	413	425	413	420	32,000	2,100
1986-09-22	407	412	407	412	25,000	2,060
1986-09-19	420	420	412	412	35,000	2,060
1986-09-18	412	418	412	415	35,000	2,075
1986-09-17	420	420	415	417	9,000	2,085
1986-09-16	425	425	415	415	9,000	2,075
1986-09-12	412	420	412	420	28,000	2,100
1986-09-11	430	430	425	427	33,000	2,135
1986-09-10	440	440	430	434	45,000	2,170
1986-09-09	447	450	440	440	42,000	2,200
1986-09-08	446	450	445	450	21,000	2,250
1986-09-06	440	447	440	445	80,000	2,225
1986-09-05	460	461	440	440	48,000	2,200
1986-09-04	470	480	466	466	49,000	2,330
1986-09-03	490	490	480	480	6,000	2,400
1986-09-02	495	495	485	490	29,000	2,450
1986-09-01	495	500	490	500	13,000	2,500
1986-08-30	495	495	490	490	9,000	2,450
1986-08-29	485	490	485	490	12,000	2,450
1986-08-28	500	500	490	490	7,000	2,450
1986-08-27	495	520	490	508	44,000	2,540
1986-08-26	490	510	490	490	81,000	2,450
1986-08-23	470	471	460	465	43,000	2,325
1986-08-22	505	505	480	480	34,000	2,400
1986-08-21	503	516	503	508	41,000	2,540
1986-08-20	510	525	505	505	43,000	2,525
1986-08-19	535	535	505	512	32,000	2,560
1986-08-18	520	540	520	540	38,000	2,700
1986-08-15	510	520	506	520	17,000	2,600
1986-08-14	505	510	500	508	62,000	2,540
1986-08-13	510	510	500	500	35,000	2,500
1986-08-12	515	515	500	500	7,000	2,500
1986-08-11	518	518	518	518	6,000	2,590
1986-08-08	530	530	488	500	45,000	2,500
1986-08-07	531	540	530	530	19,000	2,650
1986-08-06	535	540	531	531	65,000	2,655
1986-08-05	535	549	530	545	56,000	2,725
1986-08-04	540	547	530	530	21,000	2,650
1986-08-02	541	548	535	535	14,000	2,675
1986-08-01	550	550	540	540	30,000	2,700
1986-07-31	540	540	540	540	21,000	2,700
1986-07-30	535	570	530	570	61,000	2,850
1986-07-29	566	566	540	540	71,000	2,700
1986-07-28	580	590	560	560	28,000	2,800
1986-07-26	581	581	570	570	14,000	2,850
1986-07-25	595	595	570	571	44,000	2,855
1986-07-24	590	590	570	585	80,000	2,925
1986-07-23	601	610	580	590	133,000	2,950
1986-07-22	590	590	580	588	69,000	2,940
1986-07-21	630	635	607	607	60,000	3,035
1986-07-19	631	636	626	631	100,000	3,155
1986-07-18	641	641	615	620	156,000	3,100
1986-07-17	638	655	625	640	582,000	3,200
1986-07-16	619	640	610	639	597,000	3,195
1986-07-15	586	620	580	619	237,000	3,095
1986-07-14	580	585	575	580	109,000	2,900
1986-07-11	585	586	562	571	132,000	2,855
1986-07-10	580	585	576	585	127,000	2,925
1986-07-09	562	600	558	558	264,000	2,790
1986-07-08	565	579	561	561	62,000	2,805
1986-07-07	560	579	558	579	26,000	2,895
1986-07-05	573	580	570	570	21,000	2,850
1986-07-04	570	582	565	570	113,000	2,850
1986-07-03	558	580	558	577	84,000	2,885
1986-07-02	558	568	558	558	120,000	2,790
1986-07-01	575	580	560	578	95,000	2,890
1986-06-30	593	600	580	590	124,000	2,950
1986-06-28	581	596	581	590	192,000	2,950
1986-06-27	610	610	580	580	267,000	2,900
1986-06-26	585	618	580	600	828,000	3,000
1986-06-25	628	629	580	580	564,000	2,900
1986-06-24	598	630	581	618	1,304,000	3,090
1986-06-23	558	601	550	601	916,000	3,005
1986-06-21	550	552	545	552	414,000	2,760
1986-06-20	551	551	527	543	477,000	2,715
1986-06-19	548	553	535	546	752,000	2,730
1986-06-18	543	546	535	545	538,000	2,725
1986-06-17	518	540	505	533	646,000	2,665
1986-06-16	500	510	499	510	263,000	2,550
1986-06-13	485	493	477	493	52,000	2,465
1986-06-12	500	508	480	480	270,000	2,400
1986-06-11	493	503	490	495	257,000	2,475
1986-06-10	469	494	460	493	343,000	2,465
1986-06-09	469	475	467	470	172,000	2,350
1986-06-07	440	460	440	456	171,000	2,280
1986-06-06	450	463	440	440	167,000	2,200
1986-06-05	448	450	446	450	72,000	2,250
1986-06-04	433	445	432	445	89,000	2,225
1986-06-03	435	435	432	432	38,000	2,160
1986-06-02	445	445	438	440	39,000	2,200
1986-05-31	445	445	442	442	18,000	2,210
1986-05-30	442	442	440	442	54,000	2,210
1986-05-29	444	444	435	435	28,000	2,175
1986-05-28	438	440	435	440	85,000	2,200
1986-05-27	435	440	435	440	63,000	2,200
1986-05-26	440	440	435	440	29,000	2,200
1986-05-24	440	441	430	430	24,000	2,150
1986-05-23	445	448	440	440	16,000	2,200
1986-05-22	440	440	435	435	22,000	2,175
1986-05-21	425	445	425	445	26,000	2,225
1986-05-20	431	431	425	425	25,000	2,125
1986-05-19	435	439	423	428	27,000	2,140
1986-05-17	444	445	435	445	27,000	2,225
1986-05-16	446	450	437	448	63,000	2,240
1986-05-15	459	459	450	454	98,000	2,270
1986-05-14	451	460	450	457	204,000	2,285
1986-05-13	445	450	438	449	146,000	2,245
1986-05-12	435	449	435	445	110,000	2,225
1986-05-09	445	449	435	435	84,000	2,175
1986-05-08	449	450	445	449	259,000	2,245
1986-05-07	449	450	442	448	430,000	2,240
1986-05-06	425	435	425	434	227,000	2,170
1986-05-02	417	420	415	417	75,000	2,085
1986-05-01	410	420	408	420	101,000	2,100
1986-04-30	401	409	401	403	59,000	2,015
1986-04-28	409	409	402	402	10,000	2,010
1986-04-26	407	407	402	402	15,000	2,010
1986-04-25	406	408	402	402	19,000	2,010
1986-04-24	404	409	404	408	61,000	2,040
1986-04-23	402	405	402	403	38,000	2,015
1986-04-22	402	408	401	401	52,000	2,005
1986-04-21	408	410	401	406	39,000	2,030
1986-04-19	407	408	407	408	19,000	2,040
1986-04-18	405	407	396	397	40,000	1,985
1986-04-17	398	405	395	405	20,000	2,025
1986-04-16	405	405	393	393	46,000	1,965
1986-04-15	410	410	403	403	45,000	2,015
1986-04-14	405	410	398	410	40,000	2,050
1986-04-11	398	400	397	397	19,000	1,985
1986-04-10	399	399	396	396	11,000	1,980
1986-04-09	400	408	400	408	29,000	2,040
1986-04-08	404	404	395	400	14,000	2,000
1986-04-07	406	410	400	404	23,000	2,020
1986-04-05	391	400	391	400	21,000	2,000
1986-04-04	409	409	395	395	28,000	1,975
1986-04-03	398	410	398	410	34,000	2,050
1986-04-02	416	420	398	398	64,000	1,990
1986-04-01	413	417	413	415	71,000	2,075
1986-03-31	404	406	400	406	29,000	2,030
1986-03-29	398	403	398	403	8,000	2,015
1986-03-28	401	405	401	404	21,000	2,020
1986-03-26	385	385	370	370	70,000	1,850
1986-03-25	390	390	385	386	41,000	1,930
1986-03-24	399	403	386	390	85,000	1,950
1986-03-20	409	409	400	400	41,000	2,000
1986-03-19	409	411	406	406	114,000	2,030
1986-03-18	414	419	405	407	57,000	2,035
1986-03-17	415	419	414	415	32,000	2,075
1986-03-15	415	415	406	406	51,000	2,030
1986-03-14	430	430	425	425	61,000	2,125
1986-03-13	435	441	417	435	149,000	2,175
1986-03-12	432	434	422	430	205,000	2,150
1986-03-11	407	412	407	412	33,000	2,060
1986-03-10	405	412	405	410	33,000	2,050
1986-03-07	409	410	402	406	46,000	2,030
1986-03-06	408	410	403	409	40,000	2,045
1986-03-05	410	410	405	405	19,000	2,025
1986-03-04	415	415	410	410	52,000	2,050
1986-03-03	410	418	406	412	64,000	2,060
1986-03-01	406	414	405	406	42,000	2,030
1986-02-28	415	419	404	410	157,000	2,050
1986-02-27	406	415	403	412	171,000	2,060
1986-02-26	415	415	401	401	196,000	2,005
1986-02-25	387	410	385	410	133,000	2,050
1986-02-24	383	385	382	383	33,000	1,915
1986-02-22	383	385	381	381	34,000	1,905
1986-02-21	387	388	379	379	45,000	1,895
1986-02-20	388	388	383	388	28,000	1,940
1986-02-19	382	390	382	390	34,000	1,950
1986-02-18	390	390	378	379	72,000	1,895
1986-02-17	385	390	385	390	50,000	1,950
1986-02-15	380	389	380	389	54,000	1,945
1986-02-14	390	390	376	376	69,000	1,880
1986-02-13	390	392	388	389	162,000	1,945
1986-02-12	380	388	376	388	114,000	1,940
1986-02-10	380	385	376	376	25,000	1,880
1986-02-07	381	388	381	381	52,000	1,905
1986-02-06	389	389	379	379	78,000	1,895
1986-02-05	390	395	384	390	166,000	1,950
1986-02-04	399	400	390	390	329,000	1,950
1986-02-03	365	390	365	384	281,000	1,920
1986-02-01	360	365	360	361	36,000	1,805
1986-01-31	350	358	349	355	38,000	1,775
1986-01-30	350	351	348	348	26,000	1,740
1986-01-29	353	353	343	350	50,000	1,750
1986-01-28	354	355	350	355	29,000	1,775
1986-01-27	343	360	343	360	55,000	1,800
1986-01-25	340	345	340	342	30,000	1,710
1986-01-24	345	345	340	340	62,000	1,700
1986-01-23	345	345	343	345	33,000	1,725
1986-01-22	345	345	342	343	20,000	1,715
1986-01-21	345	348	342	342	18,000	1,710
1986-01-20	345	345	341	345	41,000	1,725
1986-01-18	345	345	345	345	23,000	1,725
1986-01-17	351	351	348	348	11,000	1,740
1986-01-16	346	349	346	348	10,000	1,740
1986-01-14	350	350	346	346	10,000	1,730
1986-01-13	345	350	345	348	14,000	1,740
1986-01-10	347	348	343	348	40,000	1,740
1986-01-09	353	353	348	348	17,000	1,740
1986-01-08	346	347	345	346	20,000	1,730
1986-01-07	346	347	343	345	23,000	1,725
1986-01-06	346	350	343	350	22,000	1,750
1986-01-04	345	350	341	341	17,000	1,705

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30