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 |
---|---|---|---|---|---|---|
1999-12-30 | 195 | 195 | 195 | 195 | 5,000 | 975 |
1999-12-29 | 200 | 200 | 198 | 198 | 16,000 | 990 |
1999-12-28 | 198 | 200 | 198 | 198 | 5,000 | 990 |
1999-12-27 | 198 | 204 | 198 | 198 | 9,000 | 990 |
1999-12-24 | 200 | 202 | 198 | 198 | 19,000 | 990 |
1999-12-22 | 205 | 205 | 202 | 202 | 15,000 | 1,010 |
1999-12-21 | 208 | 215 | 205 | 205 | 15,000 | 1,025 |
1999-12-20 | 215 | 215 | 211 | 214 | 15,000 | 1,070 |
1999-12-17 | 210 | 220 | 210 | 220 | 30,000 | 1,100 |
1999-12-16 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
1999-12-15 | 215 | 215 | 210 | 210 | 10,000 | 1,050 |
1999-12-14 | 215 | 215 | 214 | 215 | 9,000 | 1,075 |
1999-12-13 | 211 | 215 | 211 | 215 | 26,000 | 1,075 |
1999-12-10 | 216 | 220 | 216 | 220 | 43,000 | 1,100 |
1999-12-09 | 218 | 218 | 217 | 217 | 5,000 | 1,085 |
1999-12-08 | 220 | 222 | 220 | 220 | 8,000 | 1,100 |
1999-12-07 | 231 | 231 | 222 | 222 | 19,000 | 1,110 |
1999-12-06 | 211 | 239 | 211 | 237 | 26,000 | 1,185 |
1999-12-03 | 226 | 226 | 220 | 226 | 17,000 | 1,130 |
1999-12-02 | 245 | 245 | 230 | 230 | 5,000 | 1,150 |
1999-12-01 | 239 | 240 | 231 | 231 | 3,000 | 1,155 |
1999-11-30 | 239 | 239 | 239 | 239 | 3,000 | 1,195 |
1999-11-29 | 237 | 239 | 237 | 239 | 3,000 | 1,195 |
1999-11-26 | 230 | 248 | 228 | 237 | 20,000 | 1,185 |
1999-11-25 | 228 | 230 | 228 | 230 | 12,000 | 1,150 |
1999-11-24 | 243 | 243 | 230 | 230 | 12,000 | 1,150 |
1999-11-22 | 231 | 243 | 231 | 243 | 6,000 | 1,215 |
1999-11-19 | 220 | 230 | 220 | 230 | 8,000 | 1,150 |
1999-11-18 | 240 | 240 | 240 | 240 | 11,000 | 1,200 |
1999-11-17 | 240 | 250 | 230 | 230 | 23,000 | 1,150 |
1999-11-16 | 205 | 230 | 204 | 230 | 37,000 | 1,150 |
1999-11-15 | 225 | 225 | 180 | 180 | 18,000 | 900 |
1999-11-12 | 231 | 231 | 220 | 225 | 16,000 | 1,125 |
1999-11-11 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
1999-11-10 | 233 | 239 | 231 | 239 | 8,000 | 1,195 |
1999-11-09 | 233 | 235 | 231 | 233 | 12,000 | 1,165 |
1999-11-08 | 233 | 235 | 232 | 233 | 29,000 | 1,165 |
1999-11-05 | 233 | 238 | 233 | 238 | 6,000 | 1,190 |
1999-11-04 | 238 | 248 | 238 | 248 | 7,000 | 1,240 |
1999-11-02 | 237 | 243 | 235 | 243 | 5,000 | 1,215 |
1999-11-01 | 243 | 252 | 234 | 252 | 24,000 | 1,260 |
1999-10-29 | 235 | 235 | 233 | 234 | 12,000 | 1,170 |
1999-10-28 | 235 | 235 | 233 | 233 | 4,000 | 1,165 |
1999-10-27 | 233 | 234 | 233 | 233 | 17,000 | 1,165 |
1999-10-26 | 233 | 235 | 233 | 234 | 7,000 | 1,170 |
1999-10-25 | 235 | 236 | 233 | 233 | 21,000 | 1,165 |
1999-10-22 | 239 | 239 | 235 | 235 | 15,000 | 1,175 |
1999-10-21 | 237 | 240 | 237 | 239 | 4,000 | 1,195 |
1999-10-20 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
1999-10-19 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
1999-10-18 | 255 | 255 | 253 | 253 | 7,000 | 1,265 |
1999-10-15 | 236 | 236 | 235 | 236 | 20,000 | 1,180 |
1999-10-14 | 236 | 236 | 235 | 236 | 30,000 | 1,180 |
1999-10-13 | 239 | 239 | 236 | 236 | 13,000 | 1,180 |
1999-10-12 | 238 | 240 | 238 | 240 | 14,000 | 1,200 |
1999-10-08 | 241 | 241 | 240 | 240 | 12,000 | 1,200 |
1999-10-07 | 241 | 241 | 241 | 241 | 5,000 | 1,205 |
1999-10-06 | 240 | 241 | 240 | 240 | 6,000 | 1,200 |
1999-10-05 | 253 | 260 | 245 | 245 | 8,000 | 1,225 |
1999-10-04 | 260 | 260 | 252 | 252 | 18,000 | 1,260 |
1999-10-01 | 260 | 262 | 252 | 252 | 8,000 | 1,260 |
1999-09-30 | 246 | 255 | 246 | 255 | 9,000 | 1,275 |
1999-09-29 | 245 | 245 | 236 | 236 | 11,000 | 1,180 |
1999-09-28 | 251 | 251 | 248 | 249 | 5,000 | 1,245 |
1999-09-27 | 248 | 249 | 248 | 249 | 2,000 | 1,245 |
1999-09-24 | 255 | 257 | 248 | 257 | 12,000 | 1,285 |
1999-09-22 | 269 | 269 | 251 | 265 | 9,000 | 1,325 |
1999-09-21 | 253 | 255 | 253 | 255 | 6,000 | 1,275 |
1999-09-20 | 255 | 255 | 253 | 255 | 19,000 | 1,275 |
1999-09-17 | 255 | 255 | 253 | 255 | 3,000 | 1,275 |
1999-09-16 | 251 | 255 | 251 | 255 | 7,000 | 1,275 |
1999-09-14 | 252 | 255 | 251 | 255 | 9,000 | 1,275 |
1999-09-13 | 251 | 263 | 251 | 255 | 7,000 | 1,275 |
1999-09-10 | 251 | 251 | 251 | 251 | 21,000 | 1,255 |
1999-09-09 | 252 | 253 | 252 | 252 | 8,000 | 1,260 |
1999-09-08 | 256 | 256 | 252 | 253 | 16,000 | 1,265 |
1999-09-07 | 268 | 268 | 256 | 256 | 3,000 | 1,280 |
1999-09-06 | 253 | 275 | 253 | 275 | 7,000 | 1,375 |
1999-09-03 | 258 | 258 | 252 | 252 | 8,000 | 1,260 |
1999-09-02 | 251 | 253 | 251 | 251 | 39,000 | 1,255 |
1999-09-01 | 264 | 264 | 258 | 258 | 7,000 | 1,290 |
1999-08-31 | 265 | 265 | 260 | 260 | 2,000 | 1,300 |
1999-08-30 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
1999-08-27 | 266 | 266 | 266 | 266 | 7,000 | 1,330 |
1999-08-26 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
1999-08-25 | 268 | 270 | 265 | 265 | 12,000 | 1,325 |
1999-08-24 | 274 | 274 | 270 | 270 | 8,000 | 1,350 |
1999-08-23 | 267 | 267 | 255 | 255 | 9,000 | 1,275 |
1999-08-20 | 260 | 260 | 256 | 258 | 3,000 | 1,290 |
1999-08-19 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
1999-08-18 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
1999-08-17 | 262 | 267 | 262 | 267 | 7,000 | 1,335 |
1999-08-16 | 255 | 259 | 255 | 259 | 11,000 | 1,295 |
1999-08-13 | 254 | 256 | 252 | 253 | 22,000 | 1,265 |
1999-08-12 | 261 | 261 | 253 | 253 | 2,000 | 1,265 |
1999-08-11 | 252 | 264 | 252 | 254 | 5,000 | 1,270 |
1999-08-10 | 252 | 253 | 252 | 252 | 7,000 | 1,260 |
1999-08-09 | 265 | 270 | 255 | 257 | 11,000 | 1,285 |
1999-08-06 | 262 | 262 | 251 | 251 | 18,000 | 1,255 |
1999-08-05 | 261 | 276 | 260 | 260 | 8,000 | 1,300 |
1999-08-04 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
1999-08-03 | 268 | 268 | 251 | 251 | 37,000 | 1,255 |
1999-08-02 | 281 | 281 | 278 | 278 | 7,000 | 1,390 |
1999-07-30 | 275 | 280 | 270 | 280 | 19,000 | 1,400 |
1999-07-29 | 287 | 290 | 280 | 290 | 20,000 | 1,450 |
1999-07-28 | 289 | 289 | 288 | 288 | 11,000 | 1,440 |
1999-07-27 | 285 | 290 | 280 | 290 | 39,000 | 1,450 |
1999-07-26 | 280 | 285 | 279 | 285 | 47,000 | 1,425 |
1999-07-23 | 271 | 274 | 271 | 274 | 7,000 | 1,370 |
1999-07-22 | 278 | 278 | 270 | 270 | 14,000 | 1,350 |
1999-07-21 | 270 | 279 | 270 | 279 | 14,000 | 1,395 |
1999-07-19 | 270 | 271 | 270 | 270 | 5,000 | 1,350 |
1999-07-16 | 270 | 277 | 270 | 270 | 18,000 | 1,350 |
1999-07-15 | 267 | 268 | 267 | 268 | 4,000 | 1,340 |
1999-07-14 | 270 | 271 | 266 | 266 | 13,000 | 1,330 |
1999-07-13 | 268 | 269 | 268 | 269 | 4,000 | 1,345 |
1999-07-12 | 275 | 275 | 266 | 268 | 37,000 | 1,340 |
1999-07-09 | 270 | 275 | 268 | 275 | 18,000 | 1,375 |
1999-07-08 | 271 | 272 | 271 | 271 | 12,000 | 1,355 |
1999-07-07 | 275 | 275 | 270 | 271 | 7,000 | 1,355 |
1999-07-06 | 275 | 276 | 272 | 272 | 25,000 | 1,360 |
1999-07-05 | 277 | 277 | 271 | 271 | 8,000 | 1,355 |
1999-07-02 | 278 | 278 | 271 | 271 | 8,000 | 1,355 |
1999-07-01 | 274 | 278 | 270 | 270 | 10,000 | 1,350 |
1999-06-30 | 273 | 273 | 268 | 270 | 22,000 | 1,350 |
1999-06-29 | 268 | 268 | 265 | 268 | 8,000 | 1,340 |
1999-06-28 | 268 | 268 | 268 | 268 | 8,000 | 1,340 |
1999-06-25 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
1999-06-24 | 274 | 274 | 270 | 270 | 7,000 | 1,350 |
1999-06-23 | 277 | 277 | 274 | 274 | 10,000 | 1,370 |
1999-06-22 | 270 | 277 | 270 | 277 | 6,000 | 1,385 |
1999-06-21 | 275 | 279 | 274 | 279 | 32,000 | 1,395 |
1999-06-18 | 275 | 277 | 270 | 270 | 24,000 | 1,350 |
1999-06-17 | 275 | 275 | 273 | 275 | 10,000 | 1,375 |
1999-06-16 | 271 | 275 | 268 | 275 | 6,000 | 1,375 |
1999-06-15 | 278 | 278 | 270 | 271 | 11,000 | 1,355 |
1999-06-14 | 275 | 275 | 260 | 260 | 4,000 | 1,300 |
1999-06-11 | 280 | 280 | 275 | 275 | 19,000 | 1,375 |
1999-06-10 | 260 | 260 | 260 | 260 | 8,000 | 1,300 |
1999-06-09 | 259 | 263 | 259 | 263 | 14,000 | 1,315 |
1999-06-07 | 259 | 259 | 259 | 259 | 6,000 | 1,295 |
1999-06-04 | 251 | 251 | 251 | 251 | 4,000 | 1,255 |
1999-06-02 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
1999-06-01 | 257 | 257 | 250 | 250 | 4,000 | 1,250 |
1999-05-31 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
1999-05-28 | 258 | 260 | 258 | 260 | 3,000 | 1,300 |
1999-05-27 | 250 | 251 | 250 | 250 | 7,000 | 1,250 |
1999-05-26 | 255 | 260 | 250 | 250 | 22,000 | 1,250 |
1999-05-25 | 265 | 265 | 255 | 255 | 2,000 | 1,275 |
1999-05-24 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
1999-05-21 | 260 | 260 | 256 | 256 | 11,000 | 1,280 |
1999-05-20 | 265 | 265 | 260 | 260 | 13,000 | 1,300 |
1999-05-19 | 265 | 270 | 265 | 265 | 15,000 | 1,325 |
1999-05-18 | 266 | 266 | 265 | 265 | 4,000 | 1,325 |
1999-05-17 | 265 | 266 | 265 | 265 | 22,000 | 1,325 |
1999-05-14 | 268 | 268 | 265 | 265 | 8,000 | 1,325 |
1999-05-13 | 270 | 271 | 270 | 271 | 22,000 | 1,355 |
1999-05-12 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
1999-05-11 | 268 | 270 | 266 | 270 | 10,000 | 1,350 |
1999-05-10 | 273 | 278 | 265 | 268 | 11,000 | 1,340 |
1999-05-07 | 275 | 278 | 265 | 278 | 22,000 | 1,390 |
1999-05-06 | 275 | 280 | 275 | 279 | 13,000 | 1,395 |
1999-04-30 | 268 | 275 | 268 | 275 | 8,000 | 1,375 |
1999-04-28 | 275 | 278 | 275 | 278 | 17,000 | 1,390 |
1999-04-27 | 271 | 275 | 268 | 275 | 19,000 | 1,375 |
1999-04-26 | 274 | 274 | 268 | 268 | 13,000 | 1,340 |
1999-04-23 | 268 | 270 | 268 | 270 | 10,000 | 1,350 |
1999-04-22 | 268 | 270 | 267 | 267 | 6,000 | 1,335 |
1999-04-21 | 270 | 273 | 270 | 270 | 7,000 | 1,350 |
1999-04-20 | 275 | 275 | 271 | 272 | 12,000 | 1,360 |
1999-04-19 | 271 | 278 | 270 | 270 | 18,000 | 1,350 |
1999-04-16 | 270 | 273 | 267 | 267 | 13,000 | 1,335 |
1999-04-15 | 271 | 271 | 268 | 268 | 11,000 | 1,340 |
1999-04-14 | 270 | 270 | 266 | 270 | 48,000 | 1,350 |
1999-04-13 | 262 | 270 | 262 | 270 | 22,000 | 1,350 |
1999-04-12 | 268 | 268 | 260 | 260 | 34,000 | 1,300 |
1999-04-09 | 268 | 269 | 260 | 265 | 26,000 | 1,325 |
1999-04-08 | 250 | 260 | 250 | 256 | 86,000 | 1,280 |
1999-04-07 | 246 | 250 | 245 | 247 | 54,000 | 1,235 |
1999-04-06 | 250 | 251 | 245 | 245 | 26,000 | 1,225 |
1999-04-05 | 250 | 260 | 250 | 250 | 29,000 | 1,250 |
1999-04-02 | 250 | 260 | 250 | 251 | 10,000 | 1,255 |
1999-04-01 | 246 | 247 | 246 | 246 | 4,000 | 1,230 |
1999-03-31 | 246 | 246 | 244 | 244 | 20,000 | 1,220 |
1999-03-30 | 260 | 260 | 245 | 245 | 11,000 | 1,225 |
1999-03-29 | 260 | 260 | 257 | 260 | 7,000 | 1,300 |
1999-03-26 | 264 | 265 | 259 | 259 | 5,000 | 1,295 |
1999-03-25 | 246 | 264 | 245 | 264 | 5,000 | 1,320 |
1999-03-24 | 245 | 247 | 245 | 245 | 18,000 | 1,225 |
1999-03-23 | 270 | 270 | 255 | 255 | 17,000 | 1,275 |
1999-03-19 | 255 | 260 | 255 | 260 | 19,000 | 1,300 |
1999-03-18 | 265 | 268 | 255 | 255 | 22,000 | 1,275 |
1999-03-17 | 265 | 266 | 255 | 263 | 26,000 | 1,315 |
1999-03-16 | 260 | 269 | 260 | 265 | 24,000 | 1,325 |
1999-03-15 | 255 | 260 | 255 | 257 | 17,000 | 1,285 |
1999-03-12 | 259 | 259 | 254 | 254 | 22,000 | 1,270 |
1999-03-11 | 250 | 257 | 250 | 257 | 6,000 | 1,285 |
1999-03-10 | 243 | 254 | 243 | 250 | 27,000 | 1,250 |
1999-03-09 | 245 | 245 | 242 | 242 | 2,000 | 1,210 |
1999-03-08 | 255 | 259 | 250 | 250 | 18,000 | 1,250 |
1999-03-05 | 239 | 250 | 239 | 250 | 16,000 | 1,250 |
1999-03-04 | 250 | 250 | 245 | 245 | 10,000 | 1,225 |
1999-03-03 | 248 | 253 | 246 | 253 | 14,000 | 1,265 |
1999-03-02 | 244 | 246 | 244 | 246 | 6,000 | 1,230 |
1999-03-01 | 243 | 248 | 240 | 244 | 5,000 | 1,220 |
1999-02-26 | 238 | 239 | 238 | 238 | 10,000 | 1,190 |
1999-02-25 | 238 | 238 | 238 | 238 | 4,000 | 1,190 |
1999-02-24 | 245 | 245 | 235 | 235 | 10,000 | 1,175 |
1999-02-23 | 255 | 255 | 240 | 245 | 8,000 | 1,225 |
1999-02-22 | 235 | 243 | 235 | 243 | 16,000 | 1,215 |
1999-02-19 | 236 | 236 | 236 | 236 | 4,000 | 1,180 |
1999-02-18 | 240 | 243 | 236 | 236 | 5,000 | 1,180 |
1999-02-17 | 240 | 240 | 239 | 239 | 4,000 | 1,195 |
1999-02-16 | 244 | 244 | 240 | 243 | 7,000 | 1,215 |
1999-02-15 | 242 | 242 | 240 | 240 | 2,000 | 1,200 |
1999-02-12 | 244 | 244 | 244 | 244 | 5,000 | 1,220 |
1999-02-10 | 240 | 240 | 240 | 240 | 3,000 | 1,200 |
1999-02-09 | 240 | 244 | 239 | 239 | 5,000 | 1,195 |
1999-02-08 | 240 | 240 | 239 | 239 | 6,000 | 1,195 |
1999-02-05 | 238 | 239 | 236 | 239 | 3,000 | 1,195 |
1999-02-04 | 238 | 240 | 238 | 240 | 8,000 | 1,200 |
1999-02-03 | 240 | 240 | 237 | 238 | 11,000 | 1,190 |
1999-02-02 | 240 | 240 | 237 | 240 | 8,000 | 1,200 |
1999-02-01 | 245 | 245 | 240 | 240 | 15,000 | 1,200 |
1999-01-29 | 245 | 245 | 240 | 245 | 5,000 | 1,225 |
1999-01-28 | 249 | 250 | 245 | 245 | 8,000 | 1,225 |
1999-01-27 | 249 | 254 | 249 | 250 | 3,000 | 1,250 |
1999-01-26 | 250 | 250 | 249 | 249 | 12,000 | 1,245 |
1999-01-25 | 240 | 245 | 237 | 245 | 18,000 | 1,225 |
1999-01-22 | 250 | 250 | 250 | 250 | 6,000 | 1,250 |
1999-01-21 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
1999-01-20 | 248 | 248 | 236 | 236 | 2,000 | 1,180 |
1999-01-19 | 241 | 249 | 241 | 249 | 11,000 | 1,245 |
1999-01-18 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
1999-01-14 | 242 | 245 | 242 | 245 | 10,000 | 1,225 |
1999-01-13 | 235 | 245 | 235 | 245 | 4,000 | 1,225 |
1999-01-12 | 235 | 245 | 235 | 245 | 10,000 | 1,225 |
1999-01-11 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
1999-01-08 | 248 | 250 | 235 | 235 | 9,000 | 1,175 |
1999-01-07 | 245 | 248 | 245 | 248 | 11,000 | 1,240 |
1999-01-06 | 237 | 237 | 237 | 237 | 4,000 | 1,185 |
1999-01-05 | 238 | 238 | 231 | 231 | 5,000 | 1,155 |
1999-01-04 | 238 | 238 | 237 | 237 | 3,000 | 1,185 |
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