2003 日東富士製粉(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	401	401	400	400	10,000	2,000
1993-12-29	401	401	401	401	5,000	2,005
1993-12-28	400	400	400	400	11,000	2,000
1993-12-27	415	415	405	410	4,000	2,050
1993-12-24	421	421	415	415	17,000	2,075
1993-12-22	435	435	426	426	13,000	2,130
1993-12-21	425	430	425	426	17,000	2,130
1993-12-20	438	438	425	425	14,000	2,125
1993-12-17	441	443	438	443	8,000	2,215
1993-12-16	436	436	436	436	5,000	2,180
1993-12-15	425	431	425	431	5,000	2,155
1993-12-14	430	430	426	426	8,000	2,130
1993-12-13	436	444	436	443	7,000	2,215
1993-12-10	440	441	429	441	13,000	2,205
1993-12-09	428	444	423	444	8,000	2,220
1993-12-08	443	443	428	430	16,000	2,150
1993-12-07	430	443	430	443	16,000	2,215
1993-12-06	444	444	430	437	28,000	2,185
1993-12-03	438	443	433	443	46,000	2,215
1993-12-02	420	445	410	438	54,000	2,190
1993-12-01	385	420	385	420	85,000	2,100
1993-11-30	399	399	379	380	120,000	1,900
1993-11-29	425	425	398	399	45,000	1,995
1993-11-26	439	439	421	425	26,000	2,125
1993-11-25	445	450	439	439	50,000	2,195
1993-11-24	470	470	450	450	34,000	2,250
1993-11-22	500	500	480	480	36,000	2,400
1993-11-19	500	500	500	500	12,000	2,500
1993-11-18	500	510	496	510	4,000	2,550
1993-11-17	500	500	500	500	1,000	2,500
1993-11-16	490	495	490	495	9,000	2,475
1993-11-15	510	511	500	500	20,000	2,500
1993-11-12	497	500	497	500	22,000	2,500
1993-11-11	500	500	498	498	11,000	2,490
1993-11-10	500	500	495	500	14,000	2,500
1993-11-09	510	510	510	510	16,000	2,550
1993-11-08	501	510	501	510	19,000	2,550
1993-11-05	530	530	520	520	22,000	2,600
1993-11-04	540	540	535	536	12,000	2,680
1993-11-02	533	542	533	540	6,000	2,700
1993-11-01	531	532	531	532	2,000	2,660
1993-10-29	539	539	530	530	6,000	2,650
1993-10-28	529	535	529	529	11,000	2,645
1993-10-27	535	535	529	529	38,000	2,645
1993-10-26	540	540	525	525	28,000	2,625
1993-10-25	565	565	560	560	36,000	2,800
1993-10-22	573	577	570	575	25,000	2,875
1993-10-21	580	585	580	583	18,000	2,915
1993-10-20	586	586	580	585	27,000	2,925
1993-10-19	586	589	585	585	20,000	2,925
1993-10-18	579	590	579	590	17,000	2,950
1993-10-15	575	587	575	587	19,000	2,935
1993-10-14	575	579	575	577	17,000	2,885
1993-10-13	585	585	580	580	18,000	2,900
1993-10-12	590	590	585	587	21,000	2,935
1993-10-08	589	590	582	590	14,000	2,950
1993-10-07	598	598	585	585	27,000	2,925
1993-10-06	589	595	585	594	91,000	2,970
1993-10-05	570	590	570	580	48,000	2,900
1993-10-04	550	560	546	560	17,000	2,800
1993-10-01	542	550	542	550	10,000	2,750
1993-09-30	545	545	540	542	21,000	2,710
1993-09-29	559	559	546	546	14,000	2,730
1993-09-28	547	550	547	549	9,000	2,745
1993-09-27	542	545	542	545	2,000	2,725
1993-09-24	540	541	540	541	20,000	2,705
1993-09-22	570	570	560	560	29,000	2,800
1993-09-21	580	580	570	570	23,000	2,850
1993-09-20	580	580	570	580	7,000	2,900
1993-09-17	570	571	570	570	22,000	2,850
1993-09-16	575	575	570	570	18,000	2,850
1993-09-14	570	570	569	570	24,000	2,850
1993-09-13	565	570	565	565	29,000	2,825
1993-09-10	576	576	565	565	22,000	2,825
1993-09-09	576	576	564	564	14,000	2,820
1993-09-08	572	579	570	572	25,000	2,860
1993-09-07	572	576	570	572	27,000	2,860
1993-09-06	575	575	572	572	15,000	2,860
1993-09-03	570	580	570	570	31,000	2,850
1993-09-02	580	580	571	571	25,000	2,855
1993-09-01	580	586	580	580	29,000	2,900
1993-08-31	595	595	579	581	26,000	2,905
1993-08-30	585	585	581	585	13,000	2,925
1993-08-27	565	590	565	575	38,000	2,875
1993-08-26	562	575	561	575	10,000	2,875
1993-08-25	562	563	561	562	23,000	2,810
1993-08-24	565	565	561	561	8,000	2,805
1993-08-23	580	580	570	575	6,000	2,875
1993-08-20	575	577	570	577	6,000	2,885
1993-08-19	589	589	575	575	11,000	2,875
1993-08-18	575	580	575	580	14,000	2,900
1993-08-17	590	598	578	578	27,000	2,890
1993-08-16	573	580	573	580	10,000	2,900
1993-08-13	590	595	570	570	25,000	2,850
1993-08-12	569	600	569	589	97,000	2,945
1993-08-11	560	565	560	565	25,000	2,825
1993-08-10	550	560	546	550	16,000	2,750
1993-08-09	545	550	545	546	5,000	2,730
1993-08-06	550	550	545	550	16,000	2,750
1993-08-05	562	562	550	550	15,000	2,750
1993-08-04	536	543	535	543	43,000	2,715
1993-08-03	535	537	535	537	22,000	2,685
1993-08-02	542	542	535	537	18,000	2,685
1993-07-30	549	549	545	545	17,000	2,725
1993-07-29	527	547	527	545	20,000	2,725
1993-07-28	540	540	525	525	14,000	2,625
1993-07-27	527	527	515	515	24,000	2,575
1993-07-26	540	540	527	527	11,000	2,635
1993-07-23	550	550	540	540	14,000	2,700
1993-07-22	550	550	540	540	15,000	2,700
1993-07-21	554	554	548	550	15,000	2,750
1993-07-20	545	560	544	554	12,000	2,770
1993-07-19	565	565	556	556	4,000	2,780
1993-07-16	570	570	560	569	19,000	2,845
1993-07-15	569	569	550	556	52,000	2,780
1993-07-14	551	571	551	570	19,000	2,850
1993-07-13	550	550	545	545	12,000	2,725
1993-07-12	550	550	550	550	18,000	2,750
1993-07-09	535	550	530	550	68,000	2,750
1993-07-08	546	546	535	535	20,000	2,675
1993-07-07	555	555	545	545	18,000	2,725
1993-07-06	558	558	545	545	10,000	2,725
1993-07-05	560	560	550	550	18,000	2,750
1993-07-02	561	561	550	550	8,000	2,750
1993-07-01	537	551	537	551	16,000	2,755
1993-06-30	567	567	567	567	5,000	2,835
1993-06-29	575	575	573	573	11,000	2,865
1993-06-28	575	575	575	575	5,000	2,875
1993-06-25	573	573	560	560	16,000	2,800
1993-06-24	565	570	560	566	13,000	2,830
1993-06-23	555	555	555	555	18,000	2,775
1993-06-22	500	540	500	535	27,000	2,675
1993-06-21	522	530	510	510	25,000	2,550
1993-06-18	569	569	552	552	18,000	2,760
1993-06-17	559	559	530	556	26,000	2,780
1993-06-16	570	570	530	549	42,000	2,745
1993-06-15	590	600	570	580	68,000	2,900
1993-06-14	610	610	586	586	29,000	2,930
1993-06-11	611	620	610	620	16,000	3,100
1993-06-10	610	611	610	610	17,000	3,050
1993-06-08	630	630	601	611	28,000	3,055
1993-06-07	635	639	620	620	24,000	3,100
1993-06-04	630	640	630	638	66,000	3,190
1993-06-03	629	630	615	630	50,000	3,150
1993-06-02	640	644	620	620	62,000	3,100
1993-06-01	636	640	628	629	99,000	3,145
1993-05-31	630	640	628	630	207,000	3,150
1993-05-28	600	630	600	615	182,000	3,075
1993-05-27	583	590	582	585	44,000	2,925
1993-05-26	580	595	580	582	88,000	2,910
1993-05-25	561	578	561	575	60,000	2,875
1993-05-24	560	564	545	560	43,000	2,800
1993-05-21	547	547	540	540	10,000	2,700
1993-05-20	536	547	536	547	20,000	2,735
1993-05-19	550	550	535	535	14,000	2,675
1993-05-18	560	560	555	555	52,000	2,775
1993-05-17	560	562	558	562	48,000	2,810
1993-05-14	561	563	557	560	53,000	2,800
1993-05-13	545	560	545	560	70,000	2,800
1993-05-12	550	550	540	545	47,000	2,725
1993-05-11	535	547	535	547	61,000	2,735
1993-05-10	527	530	527	530	47,000	2,650
1993-05-07	526	533	525	532	17,000	2,660
1993-05-06	531	540	525	525	21,000	2,625
1993-04-30	532	536	520	521	40,000	2,605
1993-04-28	510	530	510	526	81,000	2,630
1993-04-27	501	509	500	509	27,000	2,545
1993-04-26	501	510	501	501	13,000	2,505
1993-04-23	505	505	501	501	15,000	2,505
1993-04-22	509	509	501	504	33,000	2,520
1993-04-21	504	509	501	501	25,000	2,505
1993-04-20	504	510	501	502	24,000	2,510
1993-04-19	500	508	496	500	12,000	2,500
1993-04-16	511	525	496	511	97,000	2,555
1993-04-15	481	509	480	501	119,000	2,505
1993-04-14	480	480	470	475	29,000	2,375
1993-04-13	462	480	462	475	30,000	2,375
1993-04-12	470	472	458	459	40,000	2,295
1993-04-09	467	470	461	470	21,000	2,350
1993-04-08	476	480	470	470	48,000	2,350
1993-04-07	461	466	456	456	39,000	2,280
1993-04-06	481	481	470	470	35,000	2,350
1993-04-05	472	487	460	479	60,000	2,395
1993-04-02	460	480	460	472	43,000	2,360
1993-04-01	447	460	444	459	23,000	2,295
1993-03-31	458	459	450	450	23,000	2,250
1993-03-30	465	467	455	455	35,000	2,275
1993-03-29	454	455	450	455	28,000	2,275
1993-03-26	435	436	426	430	15,000	2,150
1993-03-25	437	440	435	439	27,000	2,195
1993-03-24	440	440	435	436	26,000	2,180
1993-03-23	447	447	441	441	6,000	2,205
1993-03-22	435	442	433	440	29,000	2,200
1993-03-19	435	435	431	435	22,000	2,175
1993-03-18	426	437	425	425	35,000	2,125
1993-03-17	431	431	420	421	17,000	2,105
1993-03-16	422	438	422	430	31,000	2,150
1993-03-15	432	432	420	420	15,000	2,100
1993-03-12	438	438	433	433	24,000	2,165
1993-03-11	425	435	425	433	21,000	2,165
1993-03-10	425	425	418	423	7,000	2,115
1993-03-09	418	435	418	435	14,000	2,175
1993-03-08	407	423	405	415	15,000	2,075
1993-03-05	404	407	400	407	27,000	2,035
1993-03-04	407	407	404	404	7,000	2,020
1993-03-03	404	407	404	407	6,000	2,035
1993-03-02	412	412	405	405	21,000	2,025
1993-03-01	412	412	412	412	5,000	2,060
1993-02-26	412	412	412	412	7,000	2,060
1993-02-25	424	424	410	410	26,000	2,050
1993-02-24	421	426	421	425	5,000	2,125
1993-02-23	426	426	420	420	6,000	2,100
1993-02-22	420	420	420	420	6,000	2,100
1993-02-19	430	430	430	430	1,000	2,150
1993-02-18	416	420	416	420	3,000	2,100
1993-02-17	419	419	410	415	5,000	2,075
1993-02-16	431	431	421	421	10,000	2,105
1993-02-15	438	438	431	431	28,000	2,155
1993-02-12	441	441	441	441	7,000	2,205
1993-02-10	441	441	441	441	3,000	2,205
1993-02-09	452	455	451	451	14,000	2,255
1993-02-08	445	452	445	452	7,000	2,260
1993-02-05	435	440	435	440	18,000	2,200
1993-02-04	436	436	435	435	10,000	2,175
1993-02-03	435	436	433	435	10,000	2,175
1993-02-02	425	435	425	426	18,000	2,130
1993-02-01	420	420	420	420	14,000	2,100
1993-01-29	422	422	416	416	4,000	2,080
1993-01-28	405	407	405	405	13,000	2,025
1993-01-27	405	406	400	405	25,000	2,025
1993-01-26	406	406	405	405	6,000	2,025
1993-01-25	405	405	405	405	1,000	2,025
1993-01-22	420	420	410	410	7,000	2,050
1993-01-21	426	426	416	420	7,000	2,100
1993-01-20	440	440	426	426	10,000	2,130
1993-01-19	435	440	435	440	5,000	2,200
1993-01-18	426	426	420	423	4,000	2,115
1993-01-14	426	426	426	426	12,000	2,130
1993-01-12	450	450	450	450	3,000	2,250
1993-01-11	460	460	460	460	2,000	2,300
1993-01-08	472	472	460	460	11,000	2,300
1993-01-07	461	468	461	468	8,000	2,340
1993-01-06	447	451	447	450	19,000	2,250
1993-01-05	445	445	445	445	2,000	2,225
1993-01-04	446	446	446	446	4,000	2,230

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