1. HOME >
  2. 株価時系列 >
  3. 2003 >
  4. 2011年

2003 日東富士製粉(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302922922922922,0001,460
2011-12-292922942922945,0001,470
2011-12-282922922922923,0001,460
2011-12-272912932912915,0001,455
2011-12-262912912912911,0001,455
2011-12-222932942902906,0001,450
2011-12-212872882872888,0001,440
2011-12-202872892872887,0001,440
2011-12-1929029128629112,0001,455
2011-12-1630030029029021,0001,450
2011-12-152992992962968,0001,480
2011-12-143013052983027,0001,510
2011-12-133003043003048,0001,520
2011-12-123033032983006,0001,500
2011-12-0929830029829823,0001,490
2011-12-082972982972984,0001,490
2011-12-073003002972975,0001,485
2011-12-063053053013016,0001,505
2011-12-053053053053051,0001,525
2011-12-022973042973042,0001,520
2011-12-013023033023036,0001,515
2011-11-302923022923023,0001,510
2011-11-292912952892959,0001,475
2011-11-282892942892906,0001,450
2011-11-252922922892893,0001,445
2011-11-242932932932934,0001,465
2011-11-223013012932996,0001,495
2011-11-213003013003012,0001,505
2011-11-182882962882965,0001,480
2011-11-172933002932946,0001,470
2011-11-162892892892891,0001,445
2011-11-152892892892891,0001,445
2011-11-142882882882881,0001,440
2011-11-112882882872884,0001,440
2011-11-102942942912913,0001,455
2011-11-092952952942956,0001,475
2011-11-082952992942944,0001,470
2011-11-073003002943006,0001,500
2011-11-042972992972994,0001,495
2011-11-023013012962978,0001,485
2011-11-013033073033073,0001,535
2011-10-313123123043048,0001,520
2011-10-2830930930530613,0001,530
2011-10-273083093063095,0001,545
2011-10-263093103043107,0001,550
2011-10-2530931430930910,0001,545
2011-10-243233233153154,0001,575
2011-10-213183183153153,0001,575
2011-10-203143173133134,0001,565
2011-10-193203213173186,0001,590
2011-10-183233233233231,0001,615
2011-10-173143223143225,0001,610
2011-10-143233233163163,0001,580
2011-10-133203233203233,0001,615
2011-10-123183183173173,0001,585
2011-10-113193203143207,0001,600
2011-10-073133203113199,0001,595
2011-10-063163183123127,0001,560
2011-10-053203203083089,0001,540
2011-10-043143193143148,0001,570
2011-10-033233233193204,0001,600
2011-09-3032032532032417,0001,620
2011-09-2932532531932020,0001,600
2011-09-2831233031232525,0001,625
2011-09-2730931630931511,0001,575
2011-09-2630931330130915,0001,545
2011-09-2231531530930913,0001,545
2011-09-213163163093159,0001,575
2011-09-203143143103114,0001,555
2011-09-1630831730831413,0001,570
2011-09-153143143133133,0001,565
2011-09-143173173093094,0001,545
2011-09-133093173093179,0001,585
2011-09-123073153073155,0001,575
2011-09-0931931930731738,0001,585
2011-09-083123123053125,0001,560
2011-09-073113173113114,0001,555
2011-09-0630831630431610,0001,580
2011-09-053163163163163,0001,580
2011-09-023153153153155,0001,575
2011-09-0131931931931912,0001,595
2011-08-313093173093179,0001,585
2011-08-3031131931131917,0001,595
2011-08-293083083083083,0001,540
2011-08-2630830830530710,0001,535
2011-08-2530530730530511,0001,525
2011-08-243063063023059,0001,525
2011-08-2330330530230214,0001,510
2011-08-2229130228730211,0001,510
2011-08-1929429528729517,0001,475
2011-08-182992992942956,0001,475
2011-08-172962992962964,0001,480
2011-08-163023022952956,0001,475
2011-08-1530330330130211,0001,510
2011-08-1228930628930615,0001,530
2011-08-112802892802896,0001,445
2011-08-102862922862888,0001,440
2011-08-0927828627628617,0001,430
2011-08-0829329328128217,0001,410
2011-08-052882942852939,0001,465
2011-08-0429329529029012,0001,450
2011-08-032912932912923,0001,460
2011-08-022952952912954,0001,475
2011-08-012952952942943,0001,470
2011-07-292952962942949,0001,470
2011-07-2829329529329513,0001,475
2011-07-272992992932939,0001,465
2011-07-262992992992991,0001,495
2011-07-252972992972979,0001,485
2011-07-2229429929429615,0001,480
2011-07-2129329329129313,0001,465
2011-07-202932932922933,0001,465
2011-07-192922922922929,0001,460
2011-07-1529129128729012,0001,450
2011-07-142892902882887,0001,440
2011-07-1328829028729016,0001,450
2011-07-122842872842866,0001,430
2011-07-112842852842849,0001,420
2011-07-082862872842849,0001,420
2011-07-0728728728428412,0001,420
2011-07-0628528628428614,0001,430
2011-07-0528528528428411,0001,420
2011-07-0428428628328613,0001,430
2011-07-0127928327828130,0001,405
2011-06-3027727827527811,0001,390
2011-06-2927827827427516,0001,375
2011-06-2827827827527621,0001,380
2011-06-2727827827527513,0001,375
2011-06-242782782772784,0001,390
2011-06-232742772742779,0001,385
2011-06-222752752732749,0001,370
2011-06-212732742732737,0001,365
2011-06-2027327327227222,0001,360
2011-06-1727727827027351,0001,365
2011-06-1628728727527585,0001,375
2011-06-152902902872875,0001,435
2011-06-142862872862873,0001,435
2011-06-132882882862863,0001,430
2011-06-1028828828828819,0001,440
2011-06-092842842842841,0001,420
2011-06-082862862842842,0001,420
2011-06-072842862842864,0001,430
2011-06-062872872842855,0001,425
2011-06-032882882852853,0001,425
2011-06-0228628628528611,0001,430
2011-06-012902912882899,0001,445
2011-05-312922922922922,0001,460
2011-05-3029229229029213,0001,460
2011-05-2731031429029121,0001,455
2011-05-262862862852866,0001,430
2011-05-252862862862864,0001,430
2011-05-242892892892891,0001,445
2011-05-232872872852865,0001,430
2011-05-202862882862879,0001,435
2011-05-192862872862875,0001,435
2011-05-182852872852877,0001,435
2011-05-1728728728628611,0001,430
2011-05-1629129129029010,0001,450
2011-05-132912912912916,0001,455
2011-05-122932932922924,0001,460
2011-05-112932942932945,0001,470
2011-05-102922932922935,0001,465
2011-05-092952952932959,0001,475
2011-05-062972972932936,0001,465
2011-05-022972982932938,0001,465
2011-04-282932932922939,0001,465
2011-04-272942942932933,0001,465
2011-04-2629729729429410,0001,470
2011-04-252962972962974,0001,485
2011-04-222942942942941,0001,470
2011-04-212952952932935,0001,465
2011-04-203003002942945,0001,470
2011-04-192972982972982,0001,490
2011-04-182942962932969,0001,480
2011-04-152952952932959,0001,475
2011-04-1429029529029210,0001,460
2011-04-1329329329129111,0001,455
2011-04-122952952932932,0001,465
2011-04-112952962952955,0001,475
2011-04-082912952912958,0001,475
2011-04-072912912912911,0001,455
2011-04-062922922912919,0001,455
2011-04-0529529629429417,0001,470
2011-04-043053053013038,0001,515
2011-04-013073103043049,0001,520
2011-03-313103103083109,0001,550
2011-03-303063103063069,0001,530
2011-03-2930631030031017,0001,550
2011-03-2831231931231916,0001,595
2011-03-2531131531031214,0001,560
2011-03-2431631831031015,0001,550
2011-03-2331031030830822,0001,540
2011-03-2230531430531115,0001,555
2011-03-1829531829531013,0001,550
2011-03-1727829327829317,0001,465
2011-03-1628029327829041,0001,450
2011-03-1530930928028035,0001,400
2011-03-1429532728230831,0001,540
2011-03-1132032031831842,0001,590
2011-03-1032132131932016,0001,600
2011-03-0932132432132312,0001,615
2011-03-0832032231932132,0001,605
2011-03-0732232232032018,0001,600
2011-03-0433233232032241,0001,610
2011-03-033313313263268,0001,630
2011-03-0233333333033011,0001,650
2011-03-0133233233033019,0001,650
2011-02-283303323293328,0001,660
2011-02-253283303283306,0001,650
2011-02-243303343303348,0001,670
2011-02-233303323303308,0001,650
2011-02-223363363303308,0001,650
2011-02-213273333273338,0001,665
2011-02-183263293243265,0001,630
2011-02-1732532732332623,0001,630
2011-02-163223223223228,0001,610
2011-02-153193213193214,0001,605
2011-02-1432232231931916,0001,595
2011-02-103183223183224,0001,610
2011-02-093173203173207,0001,600
2011-02-0832032432032115,0001,605
2011-02-073193203163206,0001,600
2011-02-0431631831431424,0001,570
2011-02-033203203143144,0001,570
2011-02-023133163133168,0001,580
2011-02-0131431430931116,0001,555
2011-01-3131731731031027,0001,550
2011-01-283193193183183,0001,590
2011-01-273223223183184,0001,590
2011-01-263233233173172,0001,585
2011-01-2531732331632313,0001,615
2011-01-243163173163168,0001,580
2011-01-2132332331631613,0001,580
2011-01-203203213173217,0001,605
2011-01-193193193183197,0001,595
2011-01-183153153153153,0001,575
2011-01-173203213173179,0001,585
2011-01-1431332031331521,0001,575
2011-01-133123133103139,0001,565
2011-01-1231231231031013,0001,550
2011-01-1131231230731116,0001,555
2011-01-0731031130731115,0001,555
2011-01-063103103103105,0001,550
2011-01-053063073063076,0001,535
2011-01-0430330630330612,0001,530

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