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
1986-12-2754054052453034,0002,650
1986-12-2655055854055020,0002,750
1986-12-2553756753756054,0002,800
1986-12-2456556552952962,0002,645
1986-12-23590590552562147,0002,810
1986-12-22560593555588164,0002,940
1986-12-19610610580590188,0002,950
1986-12-18579610575600348,0003,000
1986-12-17560579540579138,0002,895
1986-12-16571576560569107,0002,845
1986-12-15560579560578164,0002,890
1986-12-1257658056858070,0002,900
1986-12-11580580553579133,0002,895
1986-12-10575586560571159,0002,855
1986-12-0958858857057568,0002,875
1986-12-08553590541590106,0002,950
1986-12-0659159557157894,0002,890
1986-12-05584598563598153,0002,990
1986-12-04625625599608219,0003,040
1986-12-03615637609625890,0003,125
1986-12-02614615601615313,0003,075
1986-12-01605619591618580,0003,090
1986-11-29613615600602279,0003,010
1986-11-285906205776171,121,0003,085
1986-11-27524600524600689,0003,000
1986-11-26490527490525259,0002,625
1986-11-2549550649050070,0002,500
1986-11-2251051050050054,0002,500
1986-11-21470509465508224,0002,540
1986-11-2045747045747065,0002,350
1986-11-1945046345045737,0002,285
1986-11-1845145144045027,0002,250
1986-11-1746046445245541,0002,275
1986-11-1445045745045026,0002,250
1986-11-1346647045045081,0002,250
1986-11-12461475458466155,0002,330
1986-11-1144645544144140,0002,205
1986-11-1045545544144631,0002,230
1986-11-07430451430451130,0002,255
1986-11-0641243040743036,0002,150
1986-11-0541141140540747,0002,035
1986-11-0441141240540624,0002,030
1986-11-014124124104115,0002,055
1986-10-31415415407407103,0002,035
1986-10-3044344543644075,0002,200
1986-10-2940144540144595,0002,225
1986-10-2840540539740062,0002,000
1986-10-274034034024029,0002,010
1986-10-2541541541541514,0002,075
1986-10-2442342340340532,0002,025
1986-10-2340542440442435,0002,120
1986-10-224014054014058,0002,025
1986-10-214014014014018,0002,005
1986-10-2040440440440415,0002,020
1986-10-164414414414412,0002,205
1986-10-154504504504503,0002,250
1986-10-1445545545045011,0002,250
1986-10-0947047045545517,0002,275
1986-10-0847047147047019,0002,350
1986-10-0748048147547526,0002,375
1986-10-0648949348048050,0002,400
1986-10-034504514504519,0002,255
1986-10-0246246245045019,0002,250
1986-10-0146847046046044,0002,300
1986-09-3047148047047030,0002,350
1986-09-29473486471471103,0002,355
1986-09-2642542542542511,0002,125
1986-09-2542843142542546,0002,125
1986-09-2441342541342032,0002,100
1986-09-2240741240741225,0002,060
1986-09-1942042041241235,0002,060
1986-09-1841241841241535,0002,075
1986-09-174204204154179,0002,085
1986-09-164254254154159,0002,075
1986-09-1241242041242028,0002,100
1986-09-1143043042542733,0002,135
1986-09-1044044043043445,0002,170
1986-09-0944745044044042,0002,200
1986-09-0844645044545021,0002,250
1986-09-0644044744044580,0002,225
1986-09-0546046144044048,0002,200
1986-09-0447048046646649,0002,330
1986-09-034904904804806,0002,400
1986-09-0249549548549029,0002,450
1986-09-0149550049050013,0002,500
1986-08-304954954904909,0002,450
1986-08-2948549048549012,0002,450
1986-08-285005004904907,0002,450
1986-08-2749552049050844,0002,540
1986-08-2649051049049081,0002,450
1986-08-2347047146046543,0002,325
1986-08-2250550548048034,0002,400
1986-08-2150351650350841,0002,540
1986-08-2051052550550543,0002,525
1986-08-1953553550551232,0002,560
1986-08-1852054052054038,0002,700
1986-08-1551052050652017,0002,600
1986-08-1450551050050862,0002,540
1986-08-1351051050050035,0002,500
1986-08-125155155005007,0002,500
1986-08-115185185185186,0002,590
1986-08-0853053048850045,0002,500
1986-08-0753154053053019,0002,650
1986-08-0653554053153165,0002,655
1986-08-0553554953054556,0002,725
1986-08-0454054753053021,0002,650
1986-08-0254154853553514,0002,675
1986-08-0155055054054030,0002,700
1986-07-3154054054054021,0002,700
1986-07-3053557053057061,0002,850
1986-07-2956656654054071,0002,700
1986-07-2858059056056028,0002,800
1986-07-2658158157057014,0002,850
1986-07-2559559557057144,0002,855
1986-07-2459059057058580,0002,925
1986-07-23601610580590133,0002,950
1986-07-2259059058058869,0002,940
1986-07-2163063560760760,0003,035
1986-07-19631636626631100,0003,155
1986-07-18641641615620156,0003,100
1986-07-17638655625640582,0003,200
1986-07-16619640610639597,0003,195
1986-07-15586620580619237,0003,095
1986-07-14580585575580109,0002,900
1986-07-11585586562571132,0002,855
1986-07-10580585576585127,0002,925
1986-07-09562600558558264,0002,790
1986-07-0856557956156162,0002,805
1986-07-0756057955857926,0002,895
1986-07-0557358057057021,0002,850
1986-07-04570582565570113,0002,850
1986-07-0355858055857784,0002,885
1986-07-02558568558558120,0002,790
1986-07-0157558056057895,0002,890
1986-06-30593600580590124,0002,950
1986-06-28581596581590192,0002,950
1986-06-27610610580580267,0002,900
1986-06-26585618580600828,0003,000
1986-06-25628629580580564,0002,900
1986-06-245986305816181,304,0003,090
1986-06-23558601550601916,0003,005
1986-06-21550552545552414,0002,760
1986-06-20551551527543477,0002,715
1986-06-19548553535546752,0002,730
1986-06-18543546535545538,0002,725
1986-06-17518540505533646,0002,665
1986-06-16500510499510263,0002,550
1986-06-1348549347749352,0002,465
1986-06-12500508480480270,0002,400
1986-06-11493503490495257,0002,475
1986-06-10469494460493343,0002,465
1986-06-09469475467470172,0002,350
1986-06-07440460440456171,0002,280
1986-06-06450463440440167,0002,200
1986-06-0544845044645072,0002,250
1986-06-0443344543244589,0002,225
1986-06-0343543543243238,0002,160
1986-06-0244544543844039,0002,200
1986-05-3144544544244218,0002,210
1986-05-3044244244044254,0002,210
1986-05-2944444443543528,0002,175
1986-05-2843844043544085,0002,200
1986-05-2743544043544063,0002,200
1986-05-2644044043544029,0002,200
1986-05-2444044143043024,0002,150
1986-05-2344544844044016,0002,200
1986-05-2244044043543522,0002,175
1986-05-2142544542544526,0002,225
1986-05-2043143142542525,0002,125
1986-05-1943543942342827,0002,140
1986-05-1744444543544527,0002,225
1986-05-1644645043744863,0002,240
1986-05-1545945945045498,0002,270
1986-05-14451460450457204,0002,285
1986-05-13445450438449146,0002,245
1986-05-12435449435445110,0002,225
1986-05-0944544943543584,0002,175
1986-05-08449450445449259,0002,245
1986-05-07449450442448430,0002,240
1986-05-06425435425434227,0002,170
1986-05-0241742041541775,0002,085
1986-05-01410420408420101,0002,100
1986-04-3040140940140359,0002,015
1986-04-2840940940240210,0002,010
1986-04-2640740740240215,0002,010
1986-04-2540640840240219,0002,010
1986-04-2440440940440861,0002,040
1986-04-2340240540240338,0002,015
1986-04-2240240840140152,0002,005
1986-04-2140841040140639,0002,030
1986-04-1940740840740819,0002,040
1986-04-1840540739639740,0001,985
1986-04-1739840539540520,0002,025
1986-04-1640540539339346,0001,965
1986-04-1541041040340345,0002,015
1986-04-1440541039841040,0002,050
1986-04-1139840039739719,0001,985
1986-04-1039939939639611,0001,980
1986-04-0940040840040829,0002,040
1986-04-0840440439540014,0002,000
1986-04-0740641040040423,0002,020
1986-04-0539140039140021,0002,000
1986-04-0440940939539528,0001,975
1986-04-0339841039841034,0002,050
1986-04-0241642039839864,0001,990
1986-04-0141341741341571,0002,075
1986-03-3140440640040629,0002,030
1986-03-293984033984038,0002,015
1986-03-2840140540140421,0002,020
1986-03-2638538537037070,0001,850
1986-03-2539039038538641,0001,930
1986-03-2439940338639085,0001,950
1986-03-2040940940040041,0002,000
1986-03-19409411406406114,0002,030
1986-03-1841441940540757,0002,035
1986-03-1741541941441532,0002,075
1986-03-1541541540640651,0002,030
1986-03-1443043042542561,0002,125
1986-03-13435441417435149,0002,175
1986-03-12432434422430205,0002,150
1986-03-1140741240741233,0002,060
1986-03-1040541240541033,0002,050
1986-03-0740941040240646,0002,030
1986-03-0640841040340940,0002,045
1986-03-0541041040540519,0002,025
1986-03-0441541541041052,0002,050
1986-03-0341041840641264,0002,060
1986-03-0140641440540642,0002,030
1986-02-28415419404410157,0002,050
1986-02-27406415403412171,0002,060
1986-02-26415415401401196,0002,005
1986-02-25387410385410133,0002,050
1986-02-2438338538238333,0001,915
1986-02-2238338538138134,0001,905
1986-02-2138738837937945,0001,895
1986-02-2038838838338828,0001,940
1986-02-1938239038239034,0001,950
1986-02-1839039037837972,0001,895
1986-02-1738539038539050,0001,950
1986-02-1538038938038954,0001,945
1986-02-1439039037637669,0001,880
1986-02-13390392388389162,0001,945
1986-02-12380388376388114,0001,940
1986-02-1038038537637625,0001,880
1986-02-0738138838138152,0001,905
1986-02-0638938937937978,0001,895
1986-02-05390395384390166,0001,950
1986-02-04399400390390329,0001,950
1986-02-03365390365384281,0001,920
1986-02-0136036536036136,0001,805
1986-01-3135035834935538,0001,775
1986-01-3035035134834826,0001,740
1986-01-2935335334335050,0001,750
1986-01-2835435535035529,0001,775
1986-01-2734336034336055,0001,800
1986-01-2534034534034230,0001,710
1986-01-2434534534034062,0001,700
1986-01-2334534534334533,0001,725
1986-01-2234534534234320,0001,715
1986-01-2134534834234218,0001,710
1986-01-2034534534134541,0001,725
1986-01-1834534534534523,0001,725
1986-01-1735135134834811,0001,740
1986-01-1634634934634810,0001,740
1986-01-1435035034634610,0001,730
1986-01-1334535034534814,0001,740
1986-01-1034734834334840,0001,740
1986-01-0935335334834817,0001,740
1986-01-0834634734534620,0001,730
1986-01-0734634734334523,0001,725
1986-01-0634635034335022,0001,750
1986-01-0434535034134117,0001,705

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