2003 日東富士製粉(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	695	700	684	700	24,000	3,500
1994-12-29	670	685	670	685	41,000	3,425
1994-12-28	699	699	695	695	41,000	3,475
1994-12-27	709	711	700	710	335,000	3,550
1994-12-26	720	720	699	700	241,000	3,500
1994-12-22	690	710	690	710	78,000	3,550
1994-12-21	697	697	680	690	71,000	3,450
1994-12-20	677	700	677	700	65,000	3,500
1994-12-19	684	687	672	681	52,000	3,405
1994-12-16	680	688	670	688	20,000	3,440
1994-12-15	679	690	660	689	42,000	3,445
1994-12-14	688	689	687	689	18,000	3,445
1994-12-13	679	690	665	690	60,000	3,450
1994-12-12	689	690	675	689	59,000	3,445
1994-12-09	695	698	689	690	28,000	3,450
1994-12-08	695	695	685	690	48,000	3,450
1994-12-07	690	695	690	691	19,000	3,455
1994-12-06	680	700	675	700	51,000	3,500
1994-12-05	729	729	690	690	51,000	3,450
1994-12-02	745	768	736	740	634,000	3,700
1994-12-01	740	754	720	753	97,000	3,765
1994-11-30	710	730	700	730	38,000	3,650
1994-11-29	680	710	680	710	98,000	3,550
1994-11-28	680	700	680	685	42,000	3,425
1994-11-25	691	705	690	690	75,000	3,450
1994-11-24	680	691	660	691	193,000	3,455
1994-11-22	714	714	695	695	66,000	3,475
1994-11-21	729	729	715	715	32,000	3,575
1994-11-18	711	725	703	715	77,000	3,575
1994-11-17	735	735	710	710	30,000	3,550
1994-11-16	730	740	720	720	72,000	3,600
1994-11-15	730	740	725	740	102,000	3,700
1994-11-14	730	740	725	740	44,000	3,700
1994-11-11	711	750	711	750	141,000	3,750
1994-11-10	733	740	730	730	99,000	3,650
1994-11-09	760	765	735	743	160,000	3,715
1994-11-08	775	775	755	761	77,000	3,805
1994-11-07	790	790	775	775	87,000	3,875
1994-11-04	792	795	780	795	91,000	3,975
1994-11-02	817	817	790	799	333,000	3,995
1994-11-01	810	823	800	818	771,000	4,090
1994-10-31	780	807	780	804	279,000	4,020
1994-10-28	758	799	758	760	252,000	3,800
1994-10-27	770	777	755	755	111,000	3,775
1994-10-26	784	784	750	750	91,000	3,750
1994-10-25	780	789	775	785	155,000	3,925
1994-10-24	800	800	770	771	144,000	3,855
1994-10-21	794	810	777	793	499,000	3,965
1994-10-20	769	795	761	795	244,000	3,975
1994-10-19	780	808	761	770	462,000	3,850
1994-10-18	750	800	750	790	1,145,000	3,950
1994-10-17	725	725	711	715	54,000	3,575
1994-10-14	710	735	710	735	74,000	3,675
1994-10-13	766	766	720	720	936,000	3,600
1994-10-12	697	758	697	756	563,000	3,780
1994-10-11	705	711	700	700	45,000	3,500
1994-10-07	715	725	712	715	70,000	3,575
1994-10-06	733	743	725	725	232,000	3,625
1994-10-05	700	733	700	733	252,000	3,665
1994-10-04	700	710	700	702	100,000	3,510
1994-10-03	705	705	690	700	65,000	3,500
1994-09-30	708	716	702	705	79,000	3,525
1994-09-29	710	719	700	718	75,000	3,590
1994-09-28	700	723	700	719	182,000	3,595
1994-09-27	670	705	669	688	179,000	3,440
1994-09-26	650	675	650	675	60,000	3,375
1994-09-22	654	668	650	668	74,000	3,340
1994-09-21	660	670	653	670	45,000	3,350
1994-09-20	660	670	660	670	75,000	3,350
1994-09-19	674	674	660	660	49,000	3,300
1994-09-16	671	676	660	675	39,000	3,375
1994-09-14	699	699	670	670	95,000	3,350
1994-09-13	714	714	690	700	185,000	3,500
1994-09-12	682	705	680	704	255,000	3,520
1994-09-09	650	685	645	682	281,000	3,410
1994-09-08	640	650	640	640	51,000	3,200
1994-09-07	647	650	640	640	52,000	3,200
1994-09-06	649	649	640	640	53,000	3,200
1994-09-05	652	654	645	650	58,000	3,250
1994-09-02	650	650	645	649	28,000	3,245
1994-09-01	649	651	645	650	53,000	3,250
1994-08-31	650	651	646	651	44,000	3,255
1994-08-30	645	650	635	648	71,000	3,240
1994-08-29	640	655	640	650	98,000	3,250
1994-08-26	649	654	640	650	83,000	3,250
1994-08-25	641	655	640	650	242,000	3,250
1994-08-24	630	640	630	640	125,000	3,200
1994-08-23	630	641	630	630	97,000	3,150
1994-08-22	630	630	625	630	37,000	3,150
1994-08-19	630	635	630	630	42,000	3,150
1994-08-18	626	645	626	640	150,000	3,200
1994-08-17	620	620	620	620	7,000	3,100
1994-08-16	602	610	602	610	41,000	3,050
1994-08-15	615	616	610	610	21,000	3,050
1994-08-12	624	625	620	620	41,000	3,100
1994-08-11	626	626	620	625	25,000	3,125
1994-08-10	627	627	620	620	51,000	3,100
1994-08-09	639	646	620	625	151,000	3,125
1994-08-08	640	650	638	638	427,000	3,190
1994-08-05	615	640	615	630	276,000	3,150
1994-08-04	613	623	610	619	100,000	3,095
1994-08-03	611	619	610	610	71,000	3,050
1994-08-02	580	608	580	600	45,000	3,000
1994-08-01	580	580	560	570	7,000	2,850
1994-07-29	571	571	558	558	16,000	2,790
1994-07-28	570	571	561	561	18,000	2,805
1994-07-27	571	571	570	570	15,000	2,850
1994-07-26	580	580	570	570	8,000	2,850
1994-07-25	591	591	570	570	39,000	2,850
1994-07-22	599	599	591	591	16,000	2,955
1994-07-21	600	600	594	594	22,000	2,970
1994-07-20	615	615	591	603	20,000	3,015
1994-07-19	615	624	611	620	84,000	3,100
1994-07-18	609	610	590	605	30,000	3,025
1994-07-15	611	611	604	610	52,000	3,050
1994-07-14	625	625	601	601	105,000	3,005
1994-07-13	610	644	610	624	550,000	3,120
1994-07-12	590	601	590	600	107,000	3,000
1994-07-11	589	600	580	600	93,000	3,000
1994-07-08	585	590	575	589	60,000	2,945
1994-07-07	572	580	572	580	10,000	2,900
1994-07-06	590	590	570	570	33,000	2,850
1994-07-05	564	585	564	585	29,000	2,925
1994-07-04	579	580	559	559	45,000	2,795
1994-07-01	570	570	565	569	8,000	2,845
1994-06-30	555	575	555	570	16,000	2,850
1994-06-29	578	580	565	565	17,000	2,825
1994-06-28	578	578	559	578	20,000	2,890
1994-06-27	589	589	578	578	13,000	2,890
1994-06-24	573	593	573	590	38,000	2,950
1994-06-23	560	568	555	568	175,000	2,840
1994-06-22	560	580	560	580	25,000	2,900
1994-06-21	567	567	561	565	16,000	2,825
1994-06-20	591	591	567	567	22,000	2,835
1994-06-17	580	593	580	581	40,000	2,905
1994-06-16	599	599	583	590	29,000	2,950
1994-06-15	595	600	592	596	63,000	2,980
1994-06-14	580	590	580	590	17,000	2,950
1994-06-13	576	585	576	585	16,000	2,925
1994-06-10	585	590	574	574	25,000	2,870
1994-06-09	610	615	594	600	184,000	3,000
1994-06-08	589	600	580	594	188,000	2,970
1994-06-07	560	587	560	579	209,000	2,895
1994-06-06	549	565	549	564	51,000	2,820
1994-06-03	540	561	540	555	63,000	2,775
1994-06-02	533	550	533	542	24,000	2,710
1994-06-01	532	533	530	533	31,000	2,665
1994-05-31	530	550	530	532	13,000	2,660
1994-05-30	559	560	540	540	17,000	2,700
1994-05-27	549	560	548	560	22,000	2,800
1994-05-26	549	550	546	550	18,000	2,750
1994-05-25	540	570	540	569	83,000	2,845
1994-05-24	519	555	519	540	91,000	2,700
1994-05-23	515	518	515	518	12,000	2,590
1994-05-20	509	513	509	512	20,000	2,560
1994-05-19	521	521	520	520	4,000	2,600
1994-05-18	532	532	521	521	9,000	2,605
1994-05-17	530	530	521	530	8,000	2,650
1994-05-16	531	531	521	521	6,000	2,605
1994-05-13	539	539	521	521	14,000	2,605
1994-05-12	532	532	521	530	19,000	2,650
1994-05-11	533	533	526	526	7,000	2,630
1994-05-10	526	526	522	523	18,000	2,615
1994-05-09	538	539	538	538	4,000	2,690
1994-05-06	526	526	526	526	8,000	2,630
1994-05-02	526	526	526	526	3,000	2,630
1994-04-28	530	531	530	531	5,000	2,655
1994-04-27	540	540	530	531	21,000	2,655
1994-04-26	534	545	530	540	29,000	2,700
1994-04-25	545	545	530	534	26,000	2,670
1994-04-22	535	535	530	530	11,000	2,650
1994-04-21	540	540	527	527	15,000	2,635
1994-04-20	541	541	527	527	12,000	2,635
1994-04-19	536	536	521	521	15,000	2,605
1994-04-18	526	528	526	526	12,000	2,630
1994-04-15	530	540	520	523	7,000	2,615
1994-04-14	540	555	530	540	20,000	2,700
1994-04-13	519	530	510	530	23,000	2,650
1994-04-12	520	520	503	520	19,000	2,600
1994-04-11	520	520	498	505	15,000	2,525
1994-04-08	519	519	498	505	26,000	2,525
1994-04-07	520	520	520	520	1,000	2,600
1994-04-06	496	510	496	500	23,000	2,500
1994-04-05	491	501	491	493	14,000	2,465
1994-04-04	510	515	495	496	18,000	2,480
1994-04-01	513	513	510	511	12,000	2,555
1994-03-31	525	525	510	512	20,000	2,560
1994-03-30	530	530	529	530	11,000	2,650
1994-03-29	550	550	530	530	8,000	2,650
1994-03-28	548	551	530	530	24,000	2,650
1994-03-25	531	551	530	551	10,000	2,755
1994-03-24	530	550	530	530	24,000	2,650
1994-03-23	544	544	520	525	6,000	2,625
1994-03-22	530	550	515	550	46,000	2,750
1994-03-18	545	545	530	530	40,000	2,650
1994-03-17	550	560	543	545	33,000	2,725
1994-03-16	540	547	540	541	52,000	2,705
1994-03-15	579	580	565	565	40,000	2,825
1994-03-14	579	579	568	571	42,000	2,855
1994-03-11	568	568	530	541	100,000	2,705
1994-03-10	580	585	560	569	102,000	2,845
1994-03-09	610	610	566	580	578,000	2,900
1994-03-08	560	600	560	590	544,000	2,950
1994-03-07	485	540	485	540	192,000	2,700
1994-03-04	475	479	469	475	177,000	2,375
1994-03-02	485	485	475	475	13,000	2,375
1994-03-01	481	485	481	485	18,000	2,425
1994-02-25	469	470	469	469	13,000	2,345
1994-02-23	460	461	460	460	14,000	2,300
1994-02-22	460	460	457	460	11,000	2,300
1994-02-21	469	469	460	460	6,000	2,300
1994-02-18	480	480	470	470	11,000	2,350
1994-02-17	493	494	480	480	15,000	2,400
1994-02-16	494	494	480	480	24,000	2,400
1994-02-15	485	485	470	470	24,000	2,350
1994-02-14	494	494	480	480	11,000	2,400
1994-02-10	489	489	489	489	9,000	2,445
1994-02-09	495	495	480	480	32,000	2,400
1994-02-08	480	490	470	470	18,000	2,350
1994-02-07	470	480	469	480	11,000	2,400
1994-02-04	470	480	470	470	15,000	2,350
1994-02-03	480	480	470	470	8,000	2,350
1994-02-02	479	479	470	477	10,000	2,385
1994-02-01	470	480	470	480	30,000	2,400
1994-01-31	461	470	461	465	58,000	2,325
1994-01-28	443	443	436	436	4,000	2,180
1994-01-27	453	453	448	448	4,000	2,240
1994-01-26	431	443	431	438	7,000	2,190
1994-01-25	422	423	422	423	12,000	2,115
1994-01-24	428	432	428	431	17,000	2,155
1994-01-21	460	460	453	453	19,000	2,265
1994-01-20	460	460	460	460	25,000	2,300
1994-01-19	459	460	455	460	20,000	2,300
1994-01-18	461	461	460	460	5,000	2,300
1994-01-17	460	465	450	450	16,000	2,250
1994-01-14	446	455	445	455	9,000	2,275
1994-01-13	448	448	445	448	30,000	2,240
1994-01-12	441	443	430	431	16,000	2,155
1994-01-11	425	439	425	436	20,000	2,180
1994-01-10	425	425	425	425	6,000	2,125
1994-01-07	409	409	406	406	12,000	2,030
1994-01-06	410	415	406	415	9,000	2,075
1994-01-05	405	406	405	405	13,000	2,025
1994-01-04	410	410	410	410	1,000	2,050

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