1. HOME >
  2. 株価時系列 >
  3. 2003 >
  4. 2004年

2003 日東富士製粉(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3029830229830049,0001,500
2004-12-2929329529229318,0001,465
2004-12-2829129229029219,0001,460
2004-12-2729129128929015,0001,450
2004-12-2429129129029019,0001,450
2004-12-2229029129029017,0001,450
2004-12-2129129129029011,0001,450
2004-12-2029029128528629,0001,430
2004-12-172852902852908,0001,450
2004-12-1628829028828813,0001,440
2004-12-152902902852906,0001,450
2004-12-1428428828428629,0001,430
2004-12-1328528528428418,0001,420
2004-12-1028528528428456,0001,420
2004-12-0928528628028537,0001,425
2004-12-0828528728428420,0001,420
2004-12-0728828828428426,0001,420
2004-12-0628528628528510,0001,425
2004-12-032882882872876,0001,435
2004-12-0228528728428423,0001,420
2004-12-0128728728428523,0001,425
2004-11-3028728828628614,0001,430
2004-11-2928728828628612,0001,430
2004-11-2628329028228629,0001,430
2004-11-2528428528228218,0001,410
2004-11-242832832832835,0001,415
2004-11-2228428428428411,0001,420
2004-11-1928628728328419,0001,420
2004-11-1828328528328516,0001,425
2004-11-172872872822829,0001,410
2004-11-162872872862878,0001,435
2004-11-1528428728428717,0001,435
2004-11-1228328428228418,0001,420
2004-11-112922922872875,0001,435
2004-11-1028429328429211,0001,460
2004-11-092882882872874,0001,435
2004-11-0829029528728718,0001,435
2004-11-0528528828528710,0001,435
2004-11-0427728527728211,0001,410
2004-11-0228128627628112,0001,405
2004-11-012812812772795,0001,395
2004-10-2927727727527612,0001,380
2004-10-2828428427728216,0001,410
2004-10-2728528527728414,0001,420
2004-10-2628128628028618,0001,430
2004-10-2528028327328115,0001,405
2004-10-2227828327828320,0001,415
2004-10-2128528527527818,0001,390
2004-10-2028928928528516,0001,425
2004-10-192902902882885,0001,440
2004-10-1829529528329021,0001,450
2004-10-1529329329229318,0001,465
2004-10-1429229229129114,0001,455
2004-10-1329129329129115,0001,455
2004-10-1229129429129120,0001,455
2004-10-082932942912919,0001,455
2004-10-0729529628929381,0001,465
2004-10-0629530129329444,0001,470
2004-10-053053053033057,0001,525
2004-10-043053053033036,0001,515
2004-10-012952972952957,0001,475
2004-09-3030230430230215,0001,510
2004-09-2929930029930023,0001,500
2004-09-2829429528529422,0001,470
2004-09-2729429829229311,0001,465
2004-09-2429329529129414,0001,470
2004-09-2230430529230337,0001,515
2004-09-2129630629430562,0001,525
2004-09-1730530629830141,0001,505
2004-09-16301306290302266,0001,510
2004-09-1533534031631650,0001,580
2004-09-1434434433833846,0001,690
2004-09-13330349330349251,0001,745
2004-09-1032933032033076,0001,650
2004-09-0932533032532760,0001,635
2004-09-0832633032532525,0001,625
2004-09-0732533532532742,0001,635
2004-09-0632233632033057,0001,650
2004-09-0332733232733087,0001,650
2004-09-02314341314336327,0001,680
2004-09-0130831430831437,0001,570
2004-08-3131231430830829,0001,540
2004-08-3030931630931536,0001,575
2004-08-2730431030330857,0001,540
2004-08-26312324308309238,0001,545
2004-08-2531231230131257,0001,560
2004-08-24306316303313152,0001,565
2004-08-23286310286305315,0001,525
2004-08-2028129028028618,0001,430
2004-08-1928328528028023,0001,400
2004-08-1829029028328321,0001,415
2004-08-1729429428228828,0001,440
2004-08-1629029428228949,0001,445
2004-08-1328430027929498,0001,470
2004-08-12280289275288198,0001,440
2004-08-1127228026428096,0001,400
2004-08-1026327226327232,0001,360
2004-08-092632642632643,0001,320
2004-08-062662702652656,0001,325
2004-08-052672702652657,0001,325
2004-08-0427027226526710,0001,335
2004-08-032722722712729,0001,360
2004-08-022652752652675,0001,335
2004-07-302682692682696,0001,345
2004-07-292662692652695,0001,345
2004-07-282682682642689,0001,340
2004-07-2726426826426816,0001,340
2004-07-262682692642669,0001,330
2004-07-232682722682686,0001,340
2004-07-222682682682681,0001,340
2004-07-212682702682705,0001,350
2004-07-2026827026826810,0001,340
2004-07-1627027326627013,0001,350
2004-07-1527127427027413,0001,370
2004-07-1427227527027118,0001,355
2004-07-1327427427027011,0001,350
2004-07-1226827526827416,0001,370
2004-07-0926326626326620,0001,330
2004-07-0826126526126218,0001,310
2004-07-0726026426026311,0001,315
2004-07-0627127127027012,0001,350
2004-07-052722722672717,0001,355
2004-07-0226527226526719,0001,335
2004-07-0127827827027527,0001,375
2004-06-3027527627227642,0001,380
2004-06-2927027326727045,0001,350
2004-06-2826927026827017,0001,350
2004-06-2526626726326619,0001,330
2004-06-242602612602615,0001,305
2004-06-2326026126026016,0001,300
2004-06-222602632602608,0001,300
2004-06-2126026526026018,0001,300
2004-06-1826526526026095,0001,300
2004-06-1726426826426542,0001,325
2004-06-162632632612619,0001,305
2004-06-1526026125625925,0001,295
2004-06-1425826125826022,0001,300
2004-06-1125825925525666,0001,280
2004-06-1025725825425831,0001,290
2004-06-092582582572576,0001,285
2004-06-0825625725525725,0001,285
2004-06-0725026125025723,0001,285
2004-06-0425025025025017,0001,250
2004-06-0325525525025010,0001,250
2004-06-0225425424925020,0001,250
2004-06-012572572552554,0001,275
2004-05-3126226225625612,0001,280
2004-05-2825025324825018,0001,250
2004-05-2724824824524819,0001,240
2004-05-2624625424625119,0001,255
2004-05-2524824824524517,0001,225
2004-05-2425225224924918,0001,245
2004-05-2125525524525029,0001,250
2004-05-2024825524725513,0001,275
2004-05-192452572452566,0001,280
2004-05-1824124924124125,0001,205
2004-05-1724224323623838,0001,190
2004-05-1424626124624753,0001,235
2004-05-1325125124624613,0001,230
2004-05-1225525524625013,0001,250
2004-05-1123424723324423,0001,220
2004-05-1025726025225225,0001,260
2004-05-0726226325725727,0001,285
2004-05-0626627226426419,0001,320
2004-04-3027227326526620,0001,330
2004-04-2826827226627114,0001,355
2004-04-2727527626426842,0001,340
2004-04-2627127627127544,0001,375
2004-04-2327027026827019,0001,350
2004-04-2226927026627010,0001,350
2004-04-2126826826526713,0001,335
2004-04-2026626726426724,0001,335
2004-04-1926927126226229,0001,310
2004-04-1627527526926916,0001,345
2004-04-1527427527127227,0001,360
2004-04-1427127527027526,0001,375
2004-04-1327327426627156,0001,355
2004-04-12260270259263182,0001,315
2004-04-092792792702709,0001,350
2004-04-0827928027527816,0001,390
2004-04-0727728027628030,0001,400
2004-04-0627127627027637,0001,380
2004-04-0527027226926917,0001,345
2004-04-022702712692698,0001,345
2004-04-0127027026626911,0001,345
2004-03-3126626625626441,0001,320
2004-03-3026826826526816,0001,340
2004-03-2926527026526811,0001,340
2004-03-2626827126326316,0001,315
2004-03-2527127427127132,0001,355
2004-03-2427027227027022,0001,350
2004-03-2326927026726921,0001,345
2004-03-2226827226826911,0001,345
2004-03-1927427526826818,0001,340
2004-03-1827027226827223,0001,360
2004-03-1726727026727030,0001,350
2004-03-162672672652666,0001,330
2004-03-1526426826426615,0001,330
2004-03-1226226926226877,0001,340
2004-03-1126526926526918,0001,345
2004-03-1026527226527220,0001,360
2004-03-0926527026527032,0001,350
2004-03-0826926926526514,0001,325
2004-03-0526927026827034,0001,350
2004-03-0426526726526662,0001,330
2004-03-0325826425826443,0001,320
2004-03-0225825925325824,0001,290
2004-03-0124825724825533,0001,275
2004-02-272492502482508,0001,250
2004-02-2624824924724818,0001,240
2004-02-2524824824524512,0001,225
2004-02-2424524624524519,0001,225
2004-02-2324524724524516,0001,225
2004-02-202452462452458,0001,225
2004-02-1924824824524523,0001,225
2004-02-1824424624424617,0001,230
2004-02-172432462432464,0001,230
2004-02-1624424624124311,0001,215
2004-02-132452452432448,0001,220
2004-02-122462462462463,0001,230
2004-02-102422452422454,0001,225
2004-02-0924324324224210,0001,210
2004-02-062482482432437,0001,215
2004-02-0524424524324319,0001,215
2004-02-0424524524524513,0001,225
2004-02-032482482442458,0001,225
2004-02-0224624624224616,0001,230
2004-01-3024924924424613,0001,230
2004-01-2924624724624618,0001,230
2004-01-2824825024824818,0001,240
2004-01-272492492482489,0001,240
2004-01-2624925024924915,0001,245
2004-01-2324824924724824,0001,240
2004-01-2224724824624814,0001,240
2004-01-2124724824724811,0001,240
2004-01-2024724724624615,0001,230
2004-01-192462462442446,0001,220
2004-01-162442452442454,0001,225
2004-01-152432472432447,0001,220
2004-01-1424524524124126,0001,205
2004-01-1324924924624715,0001,235
2004-01-0924724824624613,0001,230
2004-01-0824524724524711,0001,235
2004-01-072472472452455,0001,225
2004-01-0624624824624713,0001,235
2004-01-0524424424324316,0001,215

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