2003 日東富士製粉(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-301951951951955,000975
1999-12-2920020019819816,000990
1999-12-281982001981985,000990
1999-12-271982041981989,000990
1999-12-2420020219819819,000990
1999-12-2220520520220215,0001,010
1999-12-2120821520520515,0001,025
1999-12-2021521521121415,0001,070
1999-12-1721022021022030,0001,100
1999-12-162102102102101,0001,050
1999-12-1521521521021010,0001,050
1999-12-142152152142159,0001,075
1999-12-1321121521121526,0001,075
1999-12-1021622021622043,0001,100
1999-12-092182182172175,0001,085
1999-12-082202222202208,0001,100
1999-12-0723123122222219,0001,110
1999-12-0621123921123726,0001,185
1999-12-0322622622022617,0001,130
1999-12-022452452302305,0001,150
1999-12-012392402312313,0001,155
1999-11-302392392392393,0001,195
1999-11-292372392372393,0001,195
1999-11-2623024822823720,0001,185
1999-11-2522823022823012,0001,150
1999-11-2424324323023012,0001,150
1999-11-222312432312436,0001,215
1999-11-192202302202308,0001,150
1999-11-1824024024024011,0001,200
1999-11-1724025023023023,0001,150
1999-11-1620523020423037,0001,150
1999-11-1522522518018018,000900
1999-11-1223123122022516,0001,125
1999-11-112312312312315,0001,155
1999-11-102332392312398,0001,195
1999-11-0923323523123312,0001,165
1999-11-0823323523223329,0001,165
1999-11-052332382332386,0001,190
1999-11-042382482382487,0001,240
1999-11-022372432352435,0001,215
1999-11-0124325223425224,0001,260
1999-10-2923523523323412,0001,170
1999-10-282352352332334,0001,165
1999-10-2723323423323317,0001,165
1999-10-262332352332347,0001,170
1999-10-2523523623323321,0001,165
1999-10-2223923923523515,0001,175
1999-10-212372402372394,0001,195
1999-10-202492492492491,0001,245
1999-10-192532532532532,0001,265
1999-10-182552552532537,0001,265
1999-10-1523623623523620,0001,180
1999-10-1423623623523630,0001,180
1999-10-1323923923623613,0001,180
1999-10-1223824023824014,0001,200
1999-10-0824124124024012,0001,200
1999-10-072412412412415,0001,205
1999-10-062402412402406,0001,200
1999-10-052532602452458,0001,225
1999-10-0426026025225218,0001,260
1999-10-012602622522528,0001,260
1999-09-302462552462559,0001,275
1999-09-2924524523623611,0001,180
1999-09-282512512482495,0001,245
1999-09-272482492482492,0001,245
1999-09-2425525724825712,0001,285
1999-09-222692692512659,0001,325
1999-09-212532552532556,0001,275
1999-09-2025525525325519,0001,275
1999-09-172552552532553,0001,275
1999-09-162512552512557,0001,275
1999-09-142522552512559,0001,275
1999-09-132512632512557,0001,275
1999-09-1025125125125121,0001,255
1999-09-092522532522528,0001,260
1999-09-0825625625225316,0001,265
1999-09-072682682562563,0001,280
1999-09-062532752532757,0001,375
1999-09-032582582522528,0001,260
1999-09-0225125325125139,0001,255
1999-09-012642642582587,0001,290
1999-08-312652652602602,0001,300
1999-08-302662662662662,0001,330
1999-08-272662662662667,0001,330
1999-08-262652652652651,0001,325
1999-08-2526827026526512,0001,325
1999-08-242742742702708,0001,350
1999-08-232672672552559,0001,275
1999-08-202602602562583,0001,290
1999-08-192672672672671,0001,335
1999-08-182672672672672,0001,335
1999-08-172622672622677,0001,335
1999-08-1625525925525911,0001,295
1999-08-1325425625225322,0001,265
1999-08-122612612532532,0001,265
1999-08-112522642522545,0001,270
1999-08-102522532522527,0001,260
1999-08-0926527025525711,0001,285
1999-08-0626226225125118,0001,255
1999-08-052612762602608,0001,300
1999-08-042572572572571,0001,285
1999-08-0326826825125137,0001,255
1999-08-022812812782787,0001,390
1999-07-3027528027028019,0001,400
1999-07-2928729028029020,0001,450
1999-07-2828928928828811,0001,440
1999-07-2728529028029039,0001,450
1999-07-2628028527928547,0001,425
1999-07-232712742712747,0001,370
1999-07-2227827827027014,0001,350
1999-07-2127027927027914,0001,395
1999-07-192702712702705,0001,350
1999-07-1627027727027018,0001,350
1999-07-152672682672684,0001,340
1999-07-1427027126626613,0001,330
1999-07-132682692682694,0001,345
1999-07-1227527526626837,0001,340
1999-07-0927027526827518,0001,375
1999-07-0827127227127112,0001,355
1999-07-072752752702717,0001,355
1999-07-0627527627227225,0001,360
1999-07-052772772712718,0001,355
1999-07-022782782712718,0001,355
1999-07-0127427827027010,0001,350
1999-06-3027327326827022,0001,350
1999-06-292682682652688,0001,340
1999-06-282682682682688,0001,340
1999-06-252702702702703,0001,350
1999-06-242742742702707,0001,350
1999-06-2327727727427410,0001,370
1999-06-222702772702776,0001,385
1999-06-2127527927427932,0001,395
1999-06-1827527727027024,0001,350
1999-06-1727527527327510,0001,375
1999-06-162712752682756,0001,375
1999-06-1527827827027111,0001,355
1999-06-142752752602604,0001,300
1999-06-1128028027527519,0001,375
1999-06-102602602602608,0001,300
1999-06-0925926325926314,0001,315
1999-06-072592592592596,0001,295
1999-06-042512512512514,0001,255
1999-06-022512512512511,0001,255
1999-06-012572572502504,0001,250
1999-05-312502502502502,0001,250
1999-05-282582602582603,0001,300
1999-05-272502512502507,0001,250
1999-05-2625526025025022,0001,250
1999-05-252652652552552,0001,275
1999-05-242602602602605,0001,300
1999-05-2126026025625611,0001,280
1999-05-2026526526026013,0001,300
1999-05-1926527026526515,0001,325
1999-05-182662662652654,0001,325
1999-05-1726526626526522,0001,325
1999-05-142682682652658,0001,325
1999-05-1327027127027122,0001,355
1999-05-122702702702707,0001,350
1999-05-1126827026627010,0001,350
1999-05-1027327826526811,0001,340
1999-05-0727527826527822,0001,390
1999-05-0627528027527913,0001,395
1999-04-302682752682758,0001,375
1999-04-2827527827527817,0001,390
1999-04-2727127526827519,0001,375
1999-04-2627427426826813,0001,340
1999-04-2326827026827010,0001,350
1999-04-222682702672676,0001,335
1999-04-212702732702707,0001,350
1999-04-2027527527127212,0001,360
1999-04-1927127827027018,0001,350
1999-04-1627027326726713,0001,335
1999-04-1527127126826811,0001,340
1999-04-1427027026627048,0001,350
1999-04-1326227026227022,0001,350
1999-04-1226826826026034,0001,300
1999-04-0926826926026526,0001,325
1999-04-0825026025025686,0001,280
1999-04-0724625024524754,0001,235
1999-04-0625025124524526,0001,225
1999-04-0525026025025029,0001,250
1999-04-0225026025025110,0001,255
1999-04-012462472462464,0001,230
1999-03-3124624624424420,0001,220
1999-03-3026026024524511,0001,225
1999-03-292602602572607,0001,300
1999-03-262642652592595,0001,295
1999-03-252462642452645,0001,320
1999-03-2424524724524518,0001,225
1999-03-2327027025525517,0001,275
1999-03-1925526025526019,0001,300
1999-03-1826526825525522,0001,275
1999-03-1726526625526326,0001,315
1999-03-1626026926026524,0001,325
1999-03-1525526025525717,0001,285
1999-03-1225925925425422,0001,270
1999-03-112502572502576,0001,285
1999-03-1024325424325027,0001,250
1999-03-092452452422422,0001,210
1999-03-0825525925025018,0001,250
1999-03-0523925023925016,0001,250
1999-03-0425025024524510,0001,225
1999-03-0324825324625314,0001,265
1999-03-022442462442466,0001,230
1999-03-012432482402445,0001,220
1999-02-2623823923823810,0001,190
1999-02-252382382382384,0001,190
1999-02-2424524523523510,0001,175
1999-02-232552552402458,0001,225
1999-02-2223524323524316,0001,215
1999-02-192362362362364,0001,180
1999-02-182402432362365,0001,180
1999-02-172402402392394,0001,195
1999-02-162442442402437,0001,215
1999-02-152422422402402,0001,200
1999-02-122442442442445,0001,220
1999-02-102402402402403,0001,200
1999-02-092402442392395,0001,195
1999-02-082402402392396,0001,195
1999-02-052382392362393,0001,195
1999-02-042382402382408,0001,200
1999-02-0324024023723811,0001,190
1999-02-022402402372408,0001,200
1999-02-0124524524024015,0001,200
1999-01-292452452402455,0001,225
1999-01-282492502452458,0001,225
1999-01-272492542492503,0001,250
1999-01-2625025024924912,0001,245
1999-01-2524024523724518,0001,225
1999-01-222502502502506,0001,250
1999-01-212372372372371,0001,185
1999-01-202482482362362,0001,180
1999-01-1924124924124911,0001,245
1999-01-182352352352351,0001,175
1999-01-1424224524224510,0001,225
1999-01-132352452352454,0001,225
1999-01-1223524523524510,0001,225
1999-01-112352352352352,0001,175
1999-01-082482502352359,0001,175
1999-01-0724524824524811,0001,240
1999-01-062372372372374,0001,185
1999-01-052382382312315,0001,155
1999-01-042382382372373,0001,185

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