2003 日東富士製粉(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	600	600	579	581	26,000	2,905
1987-12-26	640	640	601	610	30,000	3,050
1987-12-25	625	640	625	640	93,000	3,200
1987-12-24	640	660	625	645	479,000	3,225
1987-12-23	625	625	610	625	50,000	3,125
1987-12-22	630	630	610	620	81,000	3,100
1987-12-21	630	632	620	630	217,000	3,150
1987-12-18	569	640	569	632	306,000	3,160
1987-12-17	567	570	561	570	11,000	2,850
1987-12-16	570	570	565	565	13,000	2,825
1987-12-15	561	561	561	561	4,000	2,805
1987-12-14	573	573	551	551	12,000	2,755
1987-12-11	580	580	571	571	23,000	2,855
1987-12-10	585	585	576	576	18,000	2,880
1987-12-09	585	585	575	580	19,000	2,900
1987-12-08	580	580	575	575	11,000	2,875
1987-12-07	589	590	575	575	11,000	2,875
1987-12-05	586	590	585	590	28,000	2,950
1987-12-04	574	600	574	595	42,000	2,975
1987-12-03	575	580	570	574	14,000	2,870
1987-12-02	547	560	547	555	6,000	2,775
1987-11-30	575	575	540	540	16,000	2,700
1987-11-28	567	567	550	550	2,000	2,750
1987-11-27	570	570	569	570	33,000	2,850
1987-11-26	571	575	570	570	27,000	2,850
1987-11-25	570	570	570	570	7,000	2,850
1987-11-24	545	570	545	570	41,000	2,850
1987-11-20	574	575	574	575	18,000	2,875
1987-11-19	575	575	561	575	17,000	2,875
1987-11-18	550	560	550	560	3,000	2,800
1987-11-17	545	550	545	550	26,000	2,750
1987-11-16	561	561	545	550	16,000	2,750
1987-11-13	575	575	550	550	29,000	2,750
1987-11-12	542	543	541	543	9,000	2,715
1987-11-11	560	560	541	541	49,000	2,705
1987-11-10	575	595	570	570	57,000	2,850
1987-11-09	592	595	570	570	68,000	2,850
1987-11-07	579	608	579	605	56,000	3,025
1987-11-06	551	570	551	570	15,000	2,850
1987-11-05	550	560	550	550	31,000	2,750
1987-11-04	545	550	540	550	48,000	2,750
1987-11-02	550	550	545	550	28,000	2,750
1987-10-31	542	550	540	540	53,000	2,700
1987-10-30	545	550	540	540	48,000	2,700
1987-10-29	545	550	545	545	26,000	2,725
1987-10-28	570	580	550	550	23,000	2,750
1987-10-27	536	550	536	545	11,000	2,725
1987-10-26	551	551	530	530	190,000	2,650
1987-10-24	580	580	580	580	37,000	2,900
1987-10-23	580	583	555	565	65,000	2,825
1987-10-22	620	620	610	610	120,000	3,050
1987-10-21	530	530	530	530	59,000	2,650
1987-10-20	540	540	540	540	26,000	2,700
1987-10-19	639	640	629	640	61,000	3,200
1987-10-16	650	650	640	645	16,000	3,225
1987-10-15	645	651	645	651	12,000	3,255
1987-10-14	651	651	641	641	43,000	3,205
1987-10-13	651	660	650	651	27,000	3,255
1987-10-12	661	665	651	651	40,000	3,255
1987-10-09	690	690	660	660	66,000	3,300
1987-10-08	669	670	660	660	61,000	3,300
1987-10-07	665	699	664	699	198,000	3,495
1987-10-06	633	650	631	648	40,000	3,240
1987-10-05	640	640	632	632	21,000	3,160
1987-10-03	626	630	611	630	53,000	3,150
1987-10-02	630	631	625	630	29,000	3,150
1987-10-01	630	635	610	628	43,000	3,140
1987-09-30	630	635	610	630	64,000	3,150
1987-09-29	615	635	615	635	23,000	3,175
1987-09-28	610	615	610	610	42,000	3,050
1987-09-26	610	615	610	610	20,000	3,050
1987-09-25	615	615	600	610	59,000	3,050
1987-09-24	626	626	615	616	51,000	3,080
1987-09-22	640	640	620	620	27,000	3,100
1987-09-21	630	640	630	635	22,000	3,175
1987-09-18	640	640	630	630	27,000	3,150
1987-09-17	625	635	620	620	14,000	3,100
1987-09-16	640	640	635	635	20,000	3,175
1987-09-14	625	625	610	610	84,000	3,050
1987-09-11	635	635	620	620	36,000	3,100
1987-09-10	650	650	625	625	43,000	3,125
1987-09-09	640	648	639	640	72,000	3,200
1987-09-08	648	650	639	640	39,000	3,200
1987-09-07	670	670	650	650	48,000	3,250
1987-09-05	661	661	657	660	20,000	3,300
1987-09-04	678	678	658	658	54,000	3,290
1987-09-03	670	675	656	665	55,000	3,325
1987-09-02	680	680	656	680	97,000	3,400
1987-09-01	670	682	665	670	105,000	3,350
1987-08-31	672	695	661	661	78,000	3,305
1987-08-29	685	690	669	671	71,000	3,355
1987-08-28	700	709	680	680	288,000	3,400
1987-08-27	719	719	699	716	452,000	3,580
1987-08-26	673	735	665	729	1,642,000	3,645
1987-08-25	625	653	625	653	301,000	3,265
1987-08-24	625	625	610	625	70,000	3,125
1987-08-22	620	620	605	605	25,000	3,025
1987-08-21	605	615	605	605	34,000	3,025
1987-08-20	615	620	605	605	47,000	3,025
1987-08-19	625	630	612	613	37,000	3,065
1987-08-18	630	640	628	630	38,000	3,150
1987-08-17	630	640	626	630	26,000	3,150
1987-08-14	635	638	625	625	19,000	3,125
1987-08-13	630	630	615	615	96,000	3,075
1987-08-12	638	640	624	630	99,000	3,150
1987-08-11	650	655	639	648	205,000	3,240
1987-08-10	640	650	630	650	519,000	3,250
1987-08-07	615	635	615	630	374,000	3,150
1987-08-06	610	614	600	607	201,000	3,035
1987-08-05	581	600	576	576	91,000	2,880
1987-08-04	605	609	591	591	24,000	2,955
1987-08-03	600	605	595	595	63,000	2,975
1987-08-01	581	600	575	600	50,000	3,000
1987-07-31	581	581	575	575	37,000	2,875
1987-07-30	589	589	571	571	33,000	2,855
1987-07-29	600	600	590	590	52,000	2,950
1987-07-28	590	595	590	590	21,000	2,950
1987-07-27	600	600	590	590	24,000	2,950
1987-07-25	576	600	571	600	51,000	3,000
1987-07-24	580	581	570	571	31,000	2,855
1987-07-23	580	590	580	580	26,000	2,900
1987-07-22	600	600	590	590	23,000	2,950
1987-07-21	606	606	570	600	83,000	3,000
1987-07-20	630	630	600	610	114,000	3,050
1987-07-17	639	639	619	620	465,000	3,100
1987-07-16	600	645	600	640	727,000	3,200
1987-07-15	580	595	577	595	283,000	2,975
1987-07-14	578	583	572	577	106,000	2,885
1987-07-13	578	579	577	577	24,000	2,885
1987-07-10	576	588	570	570	25,000	2,850
1987-07-09	571	571	565	570	17,000	2,850
1987-07-08	570	570	561	561	23,000	2,805
1987-07-07	585	585	560	565	46,000	2,825
1987-07-06	589	590	585	590	88,000	2,950
1987-07-04	585	595	580	590	115,000	2,950
1987-07-03	561	590	560	589	127,000	2,945
1987-07-02	560	560	551	551	28,000	2,755
1987-07-01	551	560	551	560	8,000	2,800
1987-06-30	570	570	551	551	21,000	2,755
1987-06-29	565	565	560	562	31,000	2,810
1987-06-27	560	560	555	555	6,000	2,775
1987-06-26	562	578	551	560	34,000	2,800
1987-06-24	571	571	560	560	49,000	2,800
1987-06-23	585	585	573	573	65,000	2,865
1987-06-22	591	591	587	588	15,000	2,940
1987-06-19	585	589	582	587	37,000	2,935
1987-06-18	594	594	585	585	24,000	2,925
1987-06-17	580	600	580	590	77,000	2,950
1987-06-16	596	596	581	583	20,000	2,915
1987-06-15	595	601	592	600	43,000	3,000
1987-06-12	610	610	600	600	175,000	3,000
1987-06-11	605	609	590	609	215,000	3,045
1987-06-10	600	600	591	600	173,000	3,000
1987-06-09	595	598	588	598	107,000	2,990
1987-06-08	597	597	585	586	61,000	2,930
1987-06-06	580	595	580	582	49,000	2,910
1987-06-05	610	615	590	591	337,000	2,955
1987-06-04	590	600	584	600	404,000	3,000
1987-06-03	560	560	550	550	112,000	2,750
1987-06-02	550	550	543	550	34,000	2,750
1987-06-01	550	550	544	550	73,000	2,750
1987-05-30	560	560	543	543	33,000	2,715
1987-05-29	555	555	545	554	27,000	2,770
1987-05-28	551	551	541	545	36,000	2,725
1987-05-27	552	560	545	545	88,000	2,725
1987-05-26	548	550	546	548	67,000	2,740
1987-05-25	550	550	543	544	39,000	2,720
1987-05-23	551	555	550	555	28,000	2,775
1987-05-22	535	550	535	541	24,000	2,705
1987-05-21	540	540	531	531	17,000	2,655
1987-05-20	555	555	531	540	44,000	2,700
1987-05-19	555	565	553	553	28,000	2,765
1987-05-18	552	558	550	555	15,000	2,775
1987-05-15	566	566	560	560	35,000	2,800
1987-05-14	568	568	555	556	27,000	2,780
1987-05-13	565	570	540	540	62,000	2,700
1987-05-12	573	575	568	570	67,000	2,850
1987-05-11	578	578	570	573	97,000	2,865
1987-05-08	569	580	568	568	243,000	2,840
1987-05-07	541	566	541	565	89,000	2,825
1987-05-06	545	545	530	535	23,000	2,675
1987-05-02	526	540	525	525	61,000	2,625
1987-05-01	540	545	525	525	37,000	2,625
1987-04-30	539	540	525	540	23,000	2,700
1987-04-28	530	549	525	540	46,000	2,700
1987-04-27	565	565	553	553	74,000	2,765
1987-04-25	555	565	545	545	84,000	2,725
1987-04-24	565	566	555	565	139,000	2,825
1987-04-23	550	563	545	546	142,000	2,730
1987-04-22	539	550	539	550	39,000	2,750
1987-04-21	530	539	530	539	26,000	2,695
1987-04-20	530	530	526	526	30,000	2,630
1987-04-17	525	550	525	550	29,000	2,750
1987-04-16	536	540	520	521	37,000	2,605
1987-04-15	536	553	535	535	30,000	2,675
1987-04-14	550	554	530	530	35,000	2,650
1987-04-13	560	560	550	550	9,000	2,750
1987-04-10	565	565	559	560	54,000	2,800
1987-04-09	550	580	550	560	61,000	2,800
1987-04-08	550	565	550	560	58,000	2,800
1987-04-07	565	565	545	560	35,000	2,800
1987-04-06	555	570	552	566	47,000	2,830
1987-04-04	550	550	545	545	30,000	2,725
1987-04-03	535	535	528	528	12,000	2,640
1987-04-02	525	526	520	525	12,000	2,625
1987-04-01	528	528	505	505	51,000	2,525
1987-03-31	520	529	520	529	5,000	2,645
1987-03-30	518	518	510	510	15,000	2,550
1987-03-28	516	516	505	508	63,000	2,540
1987-03-27	540	540	515	515	50,000	2,575
1987-03-26	516	520	513	513	53,000	2,565
1987-03-25	520	520	511	513	16,000	2,565
1987-03-24	550	550	520	520	42,000	2,600
1987-03-23	531	540	530	530	30,000	2,650
1987-03-20	530	549	525	541	15,000	2,705
1987-03-19	525	533	525	533	25,000	2,665
1987-03-18	522	530	520	520	33,000	2,600
1987-03-17	530	533	520	520	20,000	2,600
1987-03-16	530	530	530	530	42,000	2,650
1987-03-13	525	525	516	516	95,000	2,580
1987-03-12	529	529	525	525	27,000	2,625
1987-03-11	530	535	515	515	70,000	2,575
1987-03-10	525	535	520	534	75,000	2,670
1987-03-09	530	535	520	520	40,000	2,600
1987-03-07	525	540	525	525	13,000	2,625
1987-03-06	534	535	525	525	45,000	2,625
1987-03-05	530	540	525	534	38,000	2,670
1987-03-04	539	543	525	540	50,000	2,700
1987-03-03	531	539	510	515	65,000	2,575
1987-03-02	540	541	539	540	33,000	2,700
1987-02-28	560	560	538	540	47,000	2,700
1987-02-27	550	569	545	559	112,000	2,795
1987-02-26	573	574	549	549	73,000	2,745
1987-02-25	579	579	560	575	125,000	2,875
1987-02-24	589	590	567	584	198,000	2,920
1987-02-23	595	595	559	590	348,000	2,950
1987-02-20	560	575	560	575	270,000	2,875
1987-02-19	535	550	535	550	164,000	2,750
1987-02-18	525	529	512	529	54,000	2,645
1987-02-17	515	531	515	530	20,000	2,650
1987-02-16	521	521	515	520	21,000	2,600
1987-02-13	515	534	515	521	35,000	2,605
1987-02-12	523	523	510	512	44,000	2,560
1987-02-10	523	523	523	523	3,000	2,615
1987-02-09	529	529	520	522	22,000	2,610
1987-02-07	518	530	518	530	3,000	2,650
1987-02-06	522	535	520	520	23,000	2,600
1987-02-05	535	535	518	522	41,000	2,610
1987-02-04	516	517	515	516	24,000	2,580
1987-02-03	525	530	510	510	36,000	2,550
1987-02-02	540	540	520	539	30,000	2,695
1987-01-31	525	539	510	539	36,000	2,695
1987-01-30	560	560	530	530	35,000	2,650
1987-01-29	564	564	546	560	60,000	2,800
1987-01-28	520	567	520	563	87,000	2,815
1987-01-27	550	560	530	540	17,000	2,700
1987-01-26	560	563	549	552	28,000	2,760
1987-01-24	555	560	551	560	62,000	2,800
1987-01-23	540	555	539	553	42,000	2,765
1987-01-22	535	540	530	540	28,000	2,700
1987-01-21	555	555	519	522	105,000	2,610
1987-01-20	519	545	519	545	14,000	2,725
1987-01-19	511	530	511	520	28,000	2,600
1987-01-16	500	519	500	510	45,000	2,550
1987-01-14	491	500	491	500	41,000	2,500
1987-01-13	509	510	490	490	36,000	2,450
1987-01-12	525	526	500	510	58,000	2,550
1987-01-09	530	530	515	515	66,000	2,575
1987-01-08	520	530	518	520	23,000	2,600
1987-01-07	526	526	514	515	49,000	2,575
1987-01-06	540	540	525	525	29,000	2,625
1987-01-05	530	540	530	530	16,000	2,650

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