2003 日東富士製粉(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-302502502502502,0001,250
1997-12-2925025025025011,0001,250
1997-12-2625525525525523,0001,275
1997-12-2526326325025551,0001,275
1997-12-2426026024924921,0001,245
1997-12-2228028027027020,0001,350
1997-12-192692692652655,0001,325
1997-12-1828529028428418,0001,420
1997-12-172772842772843,0001,420
1997-12-1627027026427011,0001,350
1997-12-1527627627027012,0001,350
1997-12-1229529527527520,0001,375
1997-12-112802802752758,0001,375
1997-12-1029629629629629,0001,480
1997-12-092712712712716,0001,355
1997-12-0827827827027019,0001,350
1997-12-0527327327127317,0001,365
1997-12-0428228227527515,0001,375
1997-12-032992992832835,0001,415
1997-12-022963002963006,0001,500
1997-12-012952952952952,0001,475
1997-11-2828128127027017,0001,350
1997-11-2727327326526580,0001,325
1997-11-262802802742745,0001,370
1997-11-252812902812817,0001,405
1997-11-212902902832898,0001,445
1997-11-202782812782814,0001,405
1997-11-192892892762768,0001,380
1997-11-182892892892894,0001,445
1997-11-172903002902998,0001,495
1997-11-1427827827627631,0001,380
1997-11-132782782762786,0001,390
1997-11-122802802782785,0001,390
1997-11-112742742742742,0001,370
1997-11-1027628426428426,0001,420
1997-11-0727027627027611,0001,380
1997-11-062852862852859,0001,425
1997-11-0531331330530512,0001,525
1997-11-043143143133135,0001,565
1997-10-3130431430431413,0001,570
1997-10-3030030529830518,0001,525
1997-10-2829229229229211,0001,460
1997-10-272902922902925,0001,460
1997-10-242932942932945,0001,470
1997-10-233053053053058,0001,525
1997-10-222862862852853,0001,425
1997-10-203003002942944,0001,470
1997-10-172852902852904,0001,450
1997-10-162832832832833,0001,415
1997-10-152872872872874,0001,435
1997-10-143003002872875,0001,435
1997-10-092993002903005,0001,500
1997-10-083033032983035,0001,515
1997-10-0730030029829812,0001,490
1997-10-062953002953008,0001,500
1997-10-032822832822827,0001,410
1997-10-022812862812864,0001,430
1997-10-0128528528028018,0001,400
1997-09-3029529529529510,0001,475
1997-09-2928428528028018,0001,400
1997-09-2630530528028520,0001,425
1997-09-2532433231031016,0001,550
1997-09-2433233833233217,0001,660
1997-09-2231832531832514,0001,625
1997-09-193133133133132,0001,565
1997-09-1831331531231214,0001,560
1997-09-1731032231032229,0001,610
1997-09-1631932131231218,0001,560
1997-09-1233033030931263,0001,560
1997-09-113393403353354,0001,675
1997-09-1033534533534028,0001,700
1997-09-093423423423425,0001,710
1997-09-083453453453451,0001,725
1997-09-053473473373459,0001,725
1997-09-043373443373427,0001,710
1997-09-033373373363366,0001,680
1997-09-023373373313316,0001,655
1997-09-013403443373374,0001,685
1997-08-2933933933233213,0001,660
1997-08-2834034134034012,0001,700
1997-08-2734434434034127,0001,705
1997-08-2633934433934424,0001,720
1997-08-253393393393392,0001,695
1997-08-2235035034034013,0001,700
1997-08-2134034033633614,0001,680
1997-08-1935135134034226,0001,710
1997-08-183413463413414,0001,705
1997-08-1533434333434121,0001,705
1997-08-1433433433133330,0001,665
1997-08-1334434433433426,0001,670
1997-08-123393483343486,0001,740
1997-08-1133133333133323,0001,665
1997-08-0833133933133913,0001,695
1997-08-0733933933133134,0001,655
1997-08-0633233833233635,0001,680
1997-08-0533933933133143,0001,655
1997-08-0434634633533526,0001,675
1997-08-0135035035035014,0001,750
1997-07-3135035835035838,0001,790
1997-07-30380380340347190,0001,735
1997-07-293813813803805,0001,900
1997-07-283803803803803,0001,900
1997-07-2538238237537559,0001,875
1997-07-243823823823821,0001,910
1997-07-234004003823825,0001,910
1997-07-223823903823904,0001,950
1997-07-1838038137538111,0001,905
1997-07-1739039037538016,0001,900
1997-07-163983983903957,0001,975
1997-07-153973973933939,0001,965
1997-07-144034033973977,0001,985
1997-07-114004004004005,0002,000
1997-07-104004004004009,0002,000
1997-07-0941041040541017,0002,050
1997-07-084004004004002,0002,000
1997-07-0740040040040012,0002,000
1997-07-0441041241041018,0002,050
1997-07-034154154154157,0002,075
1997-07-024304304244243,0002,120
1997-07-014304304204216,0002,105
1997-06-304324344304309,0002,150
1997-06-2743743742642626,0002,130
1997-06-2643543543243531,0002,175
1997-06-2542943542543542,0002,175
1997-06-2442943042843020,0002,150
1997-06-234334334284289,0002,140
1997-06-2043843842842813,0002,140
1997-06-194284284284282,0002,140
1997-06-1843743743043513,0002,175
1997-06-1744244243543513,0002,175
1997-06-1644144143843818,0002,190
1997-06-1343043543043126,0002,155
1997-06-1243143342843321,0002,165
1997-06-1142943042542523,0002,125
1997-06-104254294254299,0002,145
1997-06-0943443443043423,0002,170
1997-06-0642442942442920,0002,145
1997-06-0542642942542914,0002,145
1997-06-0441443041442528,0002,125
1997-06-0341041441041016,0002,050
1997-06-0241541540540622,0002,030
1997-05-304174174084085,0002,040
1997-05-2942042041141523,0002,075
1997-05-2840742040742016,0002,100
1997-05-27421425405405130,0002,025
1997-05-264304304204207,0002,100
1997-05-234304304204258,0002,125
1997-05-224254254254254,0002,125
1997-05-214384384254257,0002,125
1997-05-2043943943543832,0002,190
1997-05-1944344343544212,0002,210
1997-05-1643044643043852,0002,190
1997-05-1542542842042842,0002,140
1997-05-1442542542042513,0002,125
1997-05-1342143042142514,0002,125
1997-05-1241142040641516,0002,075
1997-05-094104104064067,0002,030
1997-05-0842542540540520,0002,025
1997-05-0742043042042023,0002,100
1997-05-0640741440741124,0002,055
1997-05-0240540540040210,0002,010
1997-05-0139440739440033,0002,000
1997-04-3039640539039131,0001,955
1997-04-283964003964009,0002,000
1997-04-2538840038840052,0002,000
1997-04-2439039238439226,0001,960
1997-04-2338139038139046,0001,950
1997-04-2238640038138139,0001,905
1997-04-2137439537439016,0001,950
1997-04-1836036936036915,0001,845
1997-04-1734036034036047,0001,800
1997-04-1633234033234035,0001,700
1997-04-1533333832932935,0001,645
1997-04-1434534533833810,0001,690
1997-04-1132934032934027,0001,700
1997-04-1033033133033122,0001,655
1997-04-0936036033133136,0001,655
1997-04-0836536535635630,0001,780
1997-04-0738038037037029,0001,850
1997-04-0438138138038018,0001,900
1997-04-0337739037738028,0001,900
1997-04-0239539537637720,0001,885
1997-04-0140040039839817,0001,990
1997-03-314024024014019,0002,005
1997-03-2840140140040030,0002,000
1997-03-2741141140140126,0002,005
1997-03-2640640740340717,0002,035
1997-03-2540640740640730,0002,035
1997-03-2440941040540536,0002,025
1997-03-2142042040741029,0002,050
1997-03-1941041041041014,0002,050
1997-03-1841441641441424,0002,070
1997-03-1740841140841017,0002,050
1997-03-1441041040540727,0002,035
1997-03-1342042041441512,0002,075
1997-03-1241442041441927,0002,095
1997-03-1142042041541557,0002,075
1997-03-104214224204203,0002,100
1997-03-0742043042043012,0002,150
1997-03-0642042442042023,0002,100
1997-03-0542943042042021,0002,100
1997-03-0442843442843010,0002,150
1997-03-034354354254256,0002,125
1997-02-2845145143043016,0002,150
1997-02-2744144643544612,0002,230
1997-02-2645545543544521,0002,225
1997-02-254554564554554,0002,275
1997-02-2445945945045523,0002,275
1997-02-2144444844044022,0002,200
1997-02-204164304164308,0002,150
1997-02-1941641641541618,0002,080
1997-02-1841441541441512,0002,075
1997-02-1741441541041051,0002,050
1997-02-1441842041541846,0002,090
1997-02-1341741841441852,0002,090
1997-02-1241542041542017,0002,100
1997-02-1041941941541531,0002,075
1997-02-0742242342042056,0002,100
1997-02-0642542542042328,0002,115
1997-02-0542542541142383,0002,115
1997-02-0443243843043041,0002,150
1997-02-0344044043143245,0002,160
1997-01-3144144143543753,0002,185
1997-01-3044544544044027,0002,200
1997-01-294454454404408,0002,200
1997-01-284364554364556,0002,275
1997-01-2745846545045012,0002,250
1997-01-2447347345345325,0002,265
1997-01-2347048047047823,0002,390
1997-01-2245046045046011,0002,300
1997-01-2145145345045011,0002,250
1997-01-2047547545145313,0002,265
1997-01-1746047946047823,0002,390
1997-01-1644545044545010,0002,250
1997-01-1443443542743520,0002,175
1997-01-1342543542043055,0002,150
1997-01-1045045042042041,0002,100
1997-01-0946146145045015,0002,250
1997-01-0847547546046122,0002,305
1997-01-0747947947947914,0002,395
1997-01-064754794754795,0002,395

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