1. HOME >
  2. 株価時系列 >
  3. 2003 >
  4. 2012年

2003 日東富士製粉(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2829730129730112,0001,505
2012-12-2729629929629711,0001,485
2012-12-262952962942969,0001,480
2012-12-2530130129529711,0001,485
2012-12-212962992962995,0001,495
2012-12-2029529629429611,0001,480
2012-12-1929729729529612,0001,480
2012-12-183003003003004,0001,500
2012-12-173003003003004,0001,500
2012-12-1429429829429722,0001,485
2012-12-132972982972983,0001,490
2012-12-122952972952973,0001,485
2012-12-113003002962968,0001,480
2012-12-1029829829829811,0001,490
2012-12-072992992982983,0001,490
2012-12-0629929929529813,0001,490
2012-12-0530030029929911,0001,495
2012-12-042992992992993,0001,495
2012-12-032932942932943,0001,470
2012-11-302992992992996,0001,495
2012-11-293013012992992,0001,495
2012-11-283013012992994,0001,495
2012-11-2729429629229611,0001,480
2012-11-262912942912946,0001,470
2012-11-2229129429129111,0001,455
2012-11-212942942872919,0001,455
2012-11-202942942902903,0001,450
2012-11-192922922872913,0001,455
2012-11-162892922892922,0001,460
2012-11-152932932932937,0001,465
2012-11-142862862852854,0001,425
2012-11-132892892862867,0001,430
2012-11-122932932892894,0001,445
2012-11-052952952952951,0001,475
2012-11-022942942942943,0001,470
2012-10-312982982942942,0001,470
2012-10-3029330029329316,0001,465
2012-10-262952982952985,0001,490
2012-10-252962962922959,0001,475
2012-10-242962962962961,0001,480
2012-10-232962962952955,0001,475
2012-10-222912942912946,0001,470
2012-10-192872922872926,0001,460
2012-10-182862872862874,0001,435
2012-10-1728828928428910,0001,445
2012-10-162842882842883,0001,440
2012-10-152832842832842,0001,420
2012-10-122862882842886,0001,440
2012-10-112862862862861,0001,430
2012-10-102862862852853,0001,425
2012-10-092862862862861,0001,430
2012-10-052882892872894,0001,445
2012-10-042872912872913,0001,455
2012-10-032862922862883,0001,440
2012-10-022922942922924,0001,460
2012-10-012922922922927,0001,460
2012-09-282983002983006,0001,500
2012-09-272932982932985,0001,490
2012-09-263003002992996,0001,495
2012-09-252993002993004,0001,500
2012-09-242972972972972,0001,485
2012-09-212972992972973,0001,485
2012-09-202972972972971,0001,485
2012-09-192952962952963,0001,480
2012-09-182992992922937,0001,465
2012-09-1429129929029923,0001,495
2012-09-132942942942941,0001,470
2012-09-122922932902909,0001,450
2012-09-112922922922922,0001,460
2012-09-072912912912912,0001,455
2012-09-062912912912912,0001,455
2012-09-052922962922926,0001,460
2012-09-042962962932937,0001,465
2012-09-033023022972973,0001,485
2012-08-313013012992993,0001,495
2012-08-3030030430030410,0001,520
2012-08-293053053053051,0001,525
2012-08-283023023023023,0001,510
2012-08-273023063023028,0001,510
2012-08-233053053043058,0001,525
2012-08-223023043013047,0001,520
2012-08-213023073023073,0001,535
2012-08-203063063063062,0001,530
2012-08-1730430730130717,0001,535
2012-08-163073073043069,0001,530
2012-08-153053053043042,0001,520
2012-08-143013052983015,0001,505
2012-08-133023023013012,0001,505
2012-08-103053053053053,0001,525
2012-08-093093093033034,0001,515
2012-08-083043053033056,0001,525
2012-08-072993042993048,0001,520
2012-08-063013052973059,0001,525
2012-08-032962992952998,0001,495
2012-08-023023023003003,0001,500
2012-08-012933012933018,0001,505
2012-07-3129629929629612,0001,480
2012-07-302952952942957,0001,475
2012-07-273003002992996,0001,495
2012-07-262942992942993,0001,495
2012-07-2529630029229711,0001,485
2012-07-243003022962966,0001,480
2012-07-2329529829529510,0001,475
2012-07-202912962912955,0001,475
2012-07-192972972962964,0001,480
2012-07-182922962902906,0001,450
2012-07-172952952952952,0001,475
2012-07-132892972892927,0001,460
2012-07-122912942912945,0001,470
2012-07-112932982932988,0001,490
2012-07-102953002953008,0001,500
2012-07-093003002952953,0001,475
2012-07-062983002983006,0001,500
2012-07-052952982952985,0001,490
2012-07-042992992952953,0001,475
2012-07-032932992932955,0001,475
2012-07-0230030130030010,0001,500
2012-06-2929030029030010,0001,500
2012-06-282882902882908,0001,450
2012-06-272902902862864,0001,430
2012-06-2628428828328511,0001,425
2012-06-252922922922921,0001,460
2012-06-2229029029029015,0001,450
2012-06-212902902902902,0001,450
2012-06-202852882852883,0001,440
2012-06-192832842832842,0001,420
2012-06-182882882832846,0001,420
2012-06-152822842822842,0001,420
2012-06-142822832812813,0001,405
2012-06-132932932832835,0001,415
2012-06-122842882842889,0001,440
2012-06-112872982872986,0001,490
2012-06-0828929428429125,0001,455
2012-06-072802812772818,0001,405
2012-06-062782792782794,0001,395
2012-06-052762772762775,0001,385
2012-06-042752762752768,0001,380
2012-06-012762792762795,0001,395
2012-05-312762792762778,0001,385
2012-05-3028528527727811,0001,390
2012-05-292802802802801,0001,400
2012-05-282772782772786,0001,390
2012-05-252772772762776,0001,385
2012-05-242802802772773,0001,385
2012-05-2328328327627614,0001,380
2012-05-2228028027627811,0001,390
2012-05-2128628628128110,0001,405
2012-05-1828728728228714,0001,435
2012-05-172822872812815,0001,405
2012-05-162862882822887,0001,440
2012-05-152802812802813,0001,405
2012-05-1428128428128411,0001,420
2012-05-112892892852857,0001,425
2012-05-102912982902928,0001,460
2012-05-092912912912916,0001,455
2012-05-082923002922935,0001,465
2012-05-072922962902967,0001,480
2012-05-022962972962966,0001,480
2012-05-012962962962968,0001,480
2012-04-2729430129429617,0001,480
2012-04-2629229529229210,0001,460
2012-04-252912922912928,0001,460
2012-04-242912912912914,0001,455
2012-04-232962962932945,0001,470
2012-04-202932962932963,0001,480
2012-04-192932972932949,0001,470
2012-04-182972992922959,0001,475
2012-04-172962992952965,0001,480
2012-04-162982982982982,0001,490
2012-04-132962992962965,0001,480
2012-04-122952982952982,0001,490
2012-04-112942972942953,0001,475
2012-04-102972972952955,0001,475
2012-04-092952952942954,0001,475
2012-04-063003002962985,0001,490
2012-04-052973002963006,0001,500
2012-04-042992992992991,0001,495
2012-04-0329930429729919,0001,495
2012-04-0230430430130210,0001,510
2012-03-303093093043054,0001,525
2012-03-293013063013036,0001,515
2012-03-2830930930230215,0001,510
2012-03-2730931330931321,0001,565
2012-03-2630930930830912,0001,545
2012-03-2330630930630912,0001,545
2012-03-2230831030830911,0001,545
2012-03-2131331331031010,0001,550
2012-03-1931331331031312,0001,565
2012-03-163103123103128,0001,560
2012-03-153083113083098,0001,545
2012-03-1430831030830810,0001,540
2012-03-133073093073084,0001,540
2012-03-123073103073104,0001,550
2012-03-0930630830630728,0001,535
2012-03-083053063053059,0001,525
2012-03-0730531030430416,0001,520
2012-03-0631131130630612,0001,530
2012-03-0531531530430716,0001,535
2012-03-023143163133136,0001,565
2012-03-0131531631431612,0001,580
2012-02-2931231531231422,0001,570
2012-02-283103103093097,0001,545
2012-02-273093093083099,0001,545
2012-02-243073093073096,0001,545
2012-02-2330330630030613,0001,530
2012-02-223023043003005,0001,500
2012-02-212993032993024,0001,510
2012-02-202992992992991,0001,495
2012-02-173013022992998,0001,495
2012-02-162993002993003,0001,500
2012-02-152962992962997,0001,495
2012-02-1329729829429612,0001,480
2012-02-102992992992991,0001,495
2012-02-092993022992995,0001,495
2012-02-082983032983035,0001,515
2012-02-072972982972984,0001,490
2012-02-063003002982983,0001,490
2012-02-033003003003002,0001,500
2012-02-0229931429930213,0001,510
2012-02-012993002972975,0001,485
2012-01-312972992972993,0001,495
2012-01-302972992972975,0001,485
2012-01-2730430429130024,0001,500
2012-01-263003053003033,0001,515
2012-01-2530330329630013,0001,500
2012-01-243033033003003,0001,500
2012-01-233003033003004,0001,500
2012-01-202983002953007,0001,500
2012-01-1929429429229313,0001,465
2012-01-182932962932948,0001,470
2012-01-162972972972971,0001,485
2012-01-132972972972971,0001,485
2012-01-122952952942942,0001,470
2012-01-113003002942945,0001,470
2012-01-102922962922963,0001,480
2012-01-062952952922922,0001,460
2012-01-052922952922955,0001,475
2012-01-042932942932949,0001,470

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