2003 日東富士製粉(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-2868170068169010,0003,450
1988-12-276856856806804,0003,400
1988-12-266776786756758,0003,375
1988-12-246656816656817,0003,405
1988-12-23675676670672130,0003,360
1988-12-2267667667067022,0003,350
1988-12-216816816756754,0003,375
1988-12-2070070067567512,0003,375
1988-12-1968269068269011,0003,450
1988-12-1669069068568815,0003,440
1988-12-1569771068068019,0003,400
1988-12-1470070069769746,0003,485
1988-12-1370070270070017,0003,500
1988-12-1271571570971030,0003,550
1988-12-0971571571471516,0003,575
1988-12-0872572571571536,0003,575
1988-12-0770671570671530,0003,575
1988-12-0670070069970023,0003,500
1988-12-0570170170070013,0003,500
1988-12-0369170069170021,0003,500
1988-12-0268069068069032,0003,450
1988-12-0169169568068026,0003,400
1988-11-3068168568168120,0003,405
1988-11-2968068067567513,0003,375
1988-11-286986986806809,0003,400
1988-11-2669569569069010,0003,450
1988-11-257007026956958,0003,475
1988-11-2471071069070331,0003,515
1988-11-2269970469570450,0003,520
1988-11-2170070570070410,0003,520
1988-11-1869071069071029,0003,550
1988-11-1768069767969144,0003,455
1988-11-1668068367968338,0003,415
1988-11-1562765062765035,0003,250
1988-11-146276276276274,0003,135
1988-11-1163563562062019,0003,100
1988-11-106316386316359,0003,175
1988-11-096316316306305,0003,150
1988-11-086306386306303,0003,150
1988-11-076306306226228,0003,110
1988-11-056306356206209,0003,100
1988-11-046406406406408,0003,200
1988-11-0265065064064012,0003,200
1988-11-0164565064565012,0003,250
1988-10-3164564564064020,0003,200
1988-10-2962664062664014,0003,200
1988-10-2864064062162115,0003,105
1988-10-2761663561563523,0003,175
1988-10-2663063060061119,0003,055
1988-10-256396406306405,0003,200
1988-10-246296406296408,0003,200
1988-10-2262062061061010,0003,050
1988-10-216216306216303,0003,150
1988-10-2060162060062013,0003,100
1988-10-1961061160060037,0003,000
1988-10-1861962061062010,0003,100
1988-10-176296296126128,0003,060
1988-10-146166296166297,0003,145
1988-10-1365065462962913,0003,145
1988-10-1262164462164424,0003,220
1988-10-1162163061463036,0003,150
1988-10-0764364361261217,0003,060
1988-10-0665165165165116,0003,255
1988-10-0565265565165112,0003,255
1988-10-0465265265165122,0003,255
1988-10-036516536516534,0003,265
1988-10-0165565565065339,0003,265
1988-09-306546546536537,0003,265
1988-09-2764164364164316,0003,215
1988-09-2664065064064040,0003,200
1988-09-2464064163563549,0003,175
1988-09-2264464564064029,0003,200
1988-09-216416416406418,0003,205
1988-09-2064164564064541,0003,225
1988-09-1964064564064119,0003,205
1988-09-1664664764564510,0003,225
1988-09-146476476456459,0003,225
1988-09-1364664864564534,0003,225
1988-09-1264664664564522,0003,225
1988-09-0965065063663626,0003,180
1988-09-0864965064464927,0003,245
1988-09-0765065064564551,0003,225
1988-09-0666066065065024,0003,250
1988-09-0566066065065016,0003,250
1988-09-0365366065366014,0003,300
1988-09-026606606606603,0003,300
1988-09-0164565064564517,0003,225
1988-08-3167967965065016,0003,250
1988-08-3068068067767814,0003,390
1988-08-296856856856853,0003,425
1988-08-276766806756753,0003,375
1988-08-266806806806805,0003,400
1988-08-2569569568568512,0003,425
1988-08-236856866856854,0003,425
1988-08-2268168168068019,0003,400
1988-08-1968368368068010,0003,400
1988-08-186956956846909,0003,450
1988-08-176856996856993,0003,495
1988-08-166916916806809,0003,400
1988-08-1568069568069510,0003,475
1988-08-1268569068069016,0003,450
1988-08-1169069168568511,0003,425
1988-08-106916916916913,0003,455
1988-08-0968570068569115,0003,455
1988-08-086826826826825,0003,410
1988-08-066837006837005,0003,500
1988-08-0570070068068014,0003,400
1988-08-0470070069569516,0003,475
1988-08-037057057057058,0003,525
1988-08-0270070067667620,0003,380
1988-08-017107117027026,0003,510
1988-07-307027107027103,0003,550
1988-07-2970171070070212,0003,510
1988-07-2868570068570018,0003,500
1988-07-2767568067568025,0003,400
1988-07-2668068068068030,0003,400
1988-07-2571071170070015,0003,500
1988-07-237107107107107,0003,550
1988-07-2271571570570545,0003,525
1988-07-2171572071572014,0003,600
1988-07-2071672171571521,0003,575
1988-07-1973673671171537,0003,575
1988-07-1875075070670631,0003,530
1988-07-1575775774675025,0003,750
1988-07-1476076575075628,0003,780
1988-07-1376076074576070,0003,800
1988-07-1276076075075225,0003,760
1988-07-1176077076077014,0003,850
1988-07-0875675675075015,0003,750
1988-07-0774875574074125,0003,705
1988-07-0676176575575518,0003,775
1988-07-0576576576076011,0003,800
1988-07-0476576575075418,0003,770
1988-07-0276377076376519,0003,825
1988-07-0177477476476537,0003,825
1988-06-3078078076376429,0003,820
1988-06-2976579076578045,0003,900
1988-06-2877977976177075,0003,850
1988-06-2778979078178140,0003,905
1988-06-2580080079079033,0003,950
1988-06-2480382080080055,0004,000
1988-06-2383083080080558,0004,025
1988-06-22839840828840306,0004,200
1988-06-21810839810839755,0004,195
1988-06-20798800791799344,0003,995
1988-06-1776178076076590,0003,825
1988-06-1677677876076045,0003,800
1988-06-1577778076576550,0003,825
1988-06-1476677576577035,0003,850
1988-06-1375078075076528,0003,825
1988-06-1078878875675656,0003,780
1988-06-0977978577077450,0003,870
1988-06-08776790776781112,0003,905
1988-06-0777677775675670,0003,780
1988-06-0678578577577754,0003,885
1988-06-0478878877178043,0003,900
1988-06-03775785767780107,0003,900
1988-06-02790790775775112,0003,875
1988-06-01762798759775186,0003,875
1988-05-3177077076076198,0003,805
1988-05-30777779750750110,0003,750
1988-05-2877877977077539,0003,875
1988-05-2777877977077998,0003,895
1988-05-26770773765770140,0003,850
1988-05-2576076975175896,0003,790
1988-05-2477577575875887,0003,790
1988-05-23780781770775211,0003,875
1988-05-20750780750765317,0003,825
1988-05-19739743735740157,0003,700
1988-05-18740740733740100,0003,700
1988-05-1773674072172553,0003,625
1988-05-1674074072873056,0003,650
1988-05-1372573071171576,0003,575
1988-05-1272073871073175,0003,655
1988-05-1173974072572572,0003,625
1988-05-1072073872073850,0003,690
1988-05-0973073071071075,0003,550
1988-05-0773873872573023,0003,650
1988-05-0672073972073857,0003,690
1988-05-0273073072072077,0003,600
1988-04-3073173472072020,0003,600
1988-04-2873073071672948,0003,645
1988-04-2774574572072048,0003,600
1988-04-2672274072074060,0003,700
1988-04-2571572071171543,0003,575
1988-04-2371171371171145,0003,555
1988-04-22745746730737136,0003,685
1988-04-21708735708715119,0003,575
1988-04-2070170770170759,0003,535
1988-04-1970070170070051,0003,500
1988-04-1868370068370020,0003,500
1988-04-1569070068268241,0003,410
1988-04-1469070869069035,0003,450
1988-04-1370070068569152,0003,455
1988-04-1270770769069524,0003,475
1988-04-1170270970270818,0003,540
1988-04-0870070069069932,0003,495
1988-04-0770470469069125,0003,455
1988-04-0670471070071028,0003,550
1988-04-0570371470370519,0003,525
1988-04-047017017017011,0003,505
1988-04-026866906866905,0003,450
1988-04-0169069668468519,0003,425
1988-03-3170270268068547,0003,425
1988-03-3069069968668615,0003,430
1988-03-2970570568568840,0003,440
1988-03-2870170169569533,0003,475
1988-03-26669669651654123,0003,270
1988-03-2569369367067094,0003,350
1988-03-2469070569069566,0003,475
1988-03-23692700685695152,0003,475
1988-03-2271072169069080,0003,450
1988-03-1872072070670783,0003,535
1988-03-1774274272072092,0003,600
1988-03-16739751729740301,0003,700
1988-03-157668277668201,477,0004,100
1988-03-14685766685766375,0003,830
1988-03-11705715700700144,0003,500
1988-03-10700724700715211,0003,575
1988-03-0971571670370366,0003,515
1988-03-08710724710724102,0003,620
1988-03-07710725709720146,0003,600
1988-03-0570071569671068,0003,550
1988-03-0468569568569586,0003,475
1988-03-0368568968568525,0003,425
1988-03-02670687655680161,0003,400
1988-03-01678680665665169,0003,325
1988-02-29682699638638183,0003,190
1988-02-2767168866868177,0003,405
1988-02-26692698665665110,0003,325
1988-02-25700700662662181,0003,310
1988-02-24685708684690155,0003,450
1988-02-23700718680685122,0003,425
1988-02-22685714675695482,0003,475
1988-02-19715721685690311,0003,450
1988-02-18750758700715229,0003,575
1988-02-17731770731759526,0003,795
1988-02-16790805730749896,0003,745
1988-02-158008617907913,226,0003,955
1988-02-127007906987902,338,0003,950
1988-02-106577106576901,316,0003,450
1988-02-09644659640657292,0003,285
1988-02-08646654640640136,0003,200
1988-02-0664965064064048,0003,200
1988-02-0563464063064061,0003,200
1988-02-0463063563063530,0003,175
1988-02-0364965063564296,0003,210
1988-02-02637645627640213,0003,200
1988-02-0162062961761723,0003,085
1988-01-3063063061561515,0003,075
1988-01-2961563061562927,0003,145
1988-01-2860961560961524,0003,075
1988-01-2760961060060070,0003,000
1988-01-2662262960662046,0003,100
1988-01-2562063061261255,0003,060
1988-01-2360264060063892,0003,190
1988-01-2260061059660555,0003,025
1988-01-2158560058160022,0003,000
1988-01-2059859858558539,0002,925
1988-01-1958959058558821,0002,940
1988-01-1860060059059010,0002,950
1988-01-145965965905906,0002,950
1988-01-1360160259559625,0002,980
1988-01-1259360059360017,0003,000
1988-01-1160060059059521,0002,975
1988-01-0860060058560028,0003,000
1988-01-0761061060060031,0003,000
1988-01-0658160158060034,0003,000
1988-01-0557757757057723,0002,885
1988-01-046006005775778,0002,885

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