2003 日東富士製粉(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3021321321321313,0001,065
2002-12-272132132102138,0001,065
2002-12-2620921320921315,0001,065
2002-12-2521521520520932,0001,045
2002-12-242102142102148,0001,070
2002-12-2020921220621238,0001,060
2002-12-1920620920520912,0001,045
2002-12-1821121120520522,0001,025
2002-12-1720720720620710,0001,035
2002-12-1620620620620620,0001,030
2002-12-1320521220520769,0001,035
2002-12-122182192182199,0001,095
2002-12-1122122121721733,0001,085
2002-12-1021522021521610,0001,080
2002-12-0921821821221415,0001,070
2002-12-0622222221221615,0001,080
2002-12-052192222192224,0001,110
2002-12-042222222192199,0001,095
2002-12-0322422422022022,0001,100
2002-12-0222222522122517,0001,125
2002-11-2921923021922428,0001,120
2002-11-282222222192228,0001,110
2002-11-2721522221522117,0001,105
2002-11-262142192142199,0001,095
2002-11-2521822421822419,0001,120
2002-11-2221821821121721,0001,085
2002-11-212082172072178,0001,085
2002-11-2020821220721018,0001,050
2002-11-1921321320720712,0001,035
2002-11-1821822221121414,0001,070
2002-11-1522022320520527,0001,025
2002-11-1422122222022015,0001,100
2002-11-1322222322122220,0001,110
2002-11-122212212212219,0001,105
2002-11-112252252212217,0001,105
2002-11-0822623222623056,0001,150
2002-11-0722222822222811,0001,140
2002-11-062282282222229,0001,110
2002-11-052212242212243,0001,120
2002-11-0122222222022010,0001,100
2002-10-312282282282283,0001,140
2002-10-3022622722322457,0001,120
2002-10-292272272262268,0001,130
2002-10-282232272212279,0001,135
2002-10-252212232212233,0001,115
2002-10-242282282212219,0001,105
2002-10-232242242202208,0001,100
2002-10-2222522521821917,0001,095
2002-10-2122422521822514,0001,125
2002-10-1822922921821814,0001,090
2002-10-172292292222237,0001,115
2002-10-162212242212246,0001,120
2002-10-1523123123023010,0001,150
2002-10-1121922321622324,0001,115
2002-10-102212212162169,0001,080
2002-10-0922122121821818,0001,090
2002-10-082162222132227,0001,110
2002-10-0722022021621810,0001,090
2002-10-042222262182217,0001,105
2002-10-032272272252259,0001,125
2002-10-022252272232279,0001,135
2002-10-012242242202217,0001,105
2002-09-3022722722422410,0001,120
2002-09-2722822922222226,0001,110
2002-09-2622422622422615,0001,130
2002-09-252292292222285,0001,140
2002-09-2423023122923116,0001,155
2002-09-2022322822322812,0001,140
2002-09-1922222321922315,0001,115
2002-09-182232232182187,0001,090
2002-09-1722022521821821,0001,090
2002-09-1321821821721741,0001,085
2002-09-1221721721221422,0001,070
2002-09-112172182172188,0001,090
2002-09-1021521721521610,0001,080
2002-09-092182182132132,0001,065
2002-09-062172172132139,0001,065
2002-09-0521121721121213,0001,060
2002-09-0422022020621117,0001,055
2002-09-0322222322122318,0001,115
2002-09-0223023022222213,0001,110
2002-08-3022222922122822,0001,140
2002-08-2922222222222212,0001,110
2002-08-2822322922322410,0001,120
2002-08-2722922922122622,0001,130
2002-08-2622823022322816,0001,140
2002-08-2322322422322311,0001,115
2002-08-2222422622122211,0001,110
2002-08-2122322622022612,0001,130
2002-08-2022522622422413,0001,120
2002-08-1923123122522510,0001,125
2002-08-1623023022522612,0001,130
2002-08-152312312252299,0001,145
2002-08-1423023022422517,0001,125
2002-08-1322923022422521,0001,125
2002-08-1222922922322413,0001,120
2002-08-0922622922622938,0001,145
2002-08-082222242222243,0001,120
2002-08-072212212202202,0001,100
2002-08-0622322522022013,0001,100
2002-08-052262262232235,0001,115
2002-08-0222722722322310,0001,115
2002-08-0122522522522512,0001,125
2002-07-3122522522522511,0001,125
2002-07-3022922922522510,0001,125
2002-07-2922923122423145,0001,155
2002-07-2622523022423024,0001,150
2002-07-2522522822322319,0001,115
2002-07-2422422422322310,0001,115
2002-07-2322422522322414,0001,120
2002-07-2222422522422442,0001,120
2002-07-1922722722422420,0001,120
2002-07-182272272262263,0001,130
2002-07-1722822822222818,0001,140
2002-07-1622822922822816,0001,140
2002-07-152302302282282,0001,140
2002-07-1222823022822814,0001,140
2002-07-112302302282287,0001,140
2002-07-102292302292305,0001,150
2002-07-0922923122923113,0001,155
2002-07-082302302292299,0001,145
2002-07-052282292282293,0001,145
2002-07-042302302282283,0001,140
2002-07-0323123222823110,0001,155
2002-07-022272292272299,0001,145
2002-07-0122922922622610,0001,130
2002-06-2822722822722810,0001,140
2002-06-2723023022622918,0001,145
2002-06-2622722722622610,0001,130
2002-06-252322342322344,0001,170
2002-06-242272342262347,0001,170
2002-06-212312312262308,0001,150
2002-06-2022623422523139,0001,155
2002-06-1922622722622612,0001,130
2002-06-1823023222423225,0001,160
2002-06-1722822922722819,0001,140
2002-06-1423023022922987,0001,145
2002-06-132322382322339,0001,165
2002-06-122362362362366,0001,180
2002-06-112362362362365,0001,180
2002-06-1023723823523513,0001,175
2002-06-0723823823123813,0001,190
2002-06-0623323323023014,0001,150
2002-06-0523523623323317,0001,165
2002-06-0423724223723713,0001,185
2002-06-0324224223523714,0001,185
2002-05-3123924023423439,0001,170
2002-05-3023624223624023,0001,200
2002-05-2924124223624133,0001,205
2002-05-2824024123924121,0001,205
2002-05-2723723923523827,0001,190
2002-05-2423923923423613,0001,180
2002-05-2323323623023618,0001,180
2002-05-2222523622522845,0001,140
2002-05-212282302282295,0001,145
2002-05-202302302272286,0001,140
2002-05-172322322262266,0001,130
2002-05-162252262252265,0001,130
2002-05-152272272242245,0001,120
2002-05-142282322282324,0001,160
2002-05-132292292282283,0001,140
2002-05-102292292282283,0001,140
2002-05-092282282272272,0001,135
2002-05-0822722822722816,0001,140
2002-05-0723023022622610,0001,130
2002-05-022322322322322,0001,160
2002-05-012272312272279,0001,135
2002-04-3022723222723110,0001,155
2002-04-2622522722522719,0001,135
2002-04-2522822822522519,0001,125
2002-04-2423023022522722,0001,135
2002-04-2323523522923017,0001,150
2002-04-222312332312315,0001,155
2002-04-192392392352352,0001,175
2002-04-182392392362363,0001,180
2002-04-172302392302397,0001,195
2002-04-1623323323023011,0001,150
2002-04-1523823822823610,0001,180
2002-04-122302312302314,0001,155
2002-04-112312342302309,0001,150
2002-04-102392392362366,0001,180
2002-04-092412412392398,0001,195
2002-04-0824224323223216,0001,160
2002-04-052382382372374,0001,185
2002-04-0422924222923816,0001,190
2002-04-032272302272305,0001,150
2002-04-022302342272279,0001,135
2002-04-0123023022622711,0001,135
2002-03-292362362252259,0001,125
2002-03-282342372322378,0001,185
2002-03-2722923722923426,0001,170
2002-03-2524524824524820,0001,240
2002-03-2224424724424713,0001,235
2002-03-202432442402449,0001,220
2002-03-192412432412438,0001,215
2002-03-182442442372375,0001,185
2002-03-1523724523624514,0001,225
2002-03-142402442362368,0001,180
2002-03-132422422362363,0001,180
2002-03-1224524523523510,0001,175
2002-03-112422452352459,0001,225
2002-03-0823324323324363,0001,215
2002-03-072432432352426,0001,210
2002-03-062332432332437,0001,215
2002-03-0524524524324512,0001,225
2002-03-0424424524424514,0001,225
2002-03-0123824223824217,0001,210
2002-02-2823924023623822,0001,190
2002-02-2723624023624015,0001,200
2002-02-2624024023823811,0001,190
2002-02-252362402362364,0001,180
2002-02-2223023623023618,0001,180
2002-02-212282302282306,0001,150
2002-02-202292302272305,0001,150
2002-02-192302342302346,0001,170
2002-02-182382382382383,0001,190
2002-02-152352382352386,0001,190
2002-02-1423823823323512,0001,175
2002-02-1323024023024017,0001,200
2002-02-122202282202277,0001,135
2002-02-0821222121221732,0001,085
2002-02-072212212212212,0001,105
2002-02-062252252202203,0001,100
2002-02-052382382322323,0001,160
2002-02-042332382332384,0001,190
2002-02-0123323823223215,0001,160
2002-01-312322382322386,0001,190
2002-01-302272332272339,0001,165
2002-01-292332332272272,0001,135
2002-01-282302332182339,0001,165
2002-01-2523023023023018,0001,150
2002-01-2423023322523310,0001,165
2002-01-2323824023023021,0001,150
2002-01-2223323923023822,0001,190
2002-01-2123323322723113,0001,155
2002-01-182172282162288,0001,140
2002-01-172162162162163,0001,080
2002-01-162162172152157,0001,075
2002-01-1522022521521612,0001,080
2002-01-1122022021622025,0001,100
2002-01-1022322322022012,0001,100
2002-01-0922322622222218,0001,110
2002-01-082302302272304,0001,150
2002-01-0723023022322515,0001,125
2002-01-042292302292303,0001,150

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