1. HOME >
  2. 株価時系列 >
  3. 2003 >
  4. 2013年

2003 日東富士製粉(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3031231331231312,0001,565
2013-12-2731031230931021,0001,550
2013-12-2630831230831031,0001,550
2013-12-2530630930630833,0001,540
2013-12-2430930930630722,0001,535
2013-12-2030930930530725,0001,535
2013-12-1930830930730926,0001,545
2013-12-1830730830530821,0001,540
2013-12-1730530730430620,0001,530
2013-12-1630730730430523,0001,525
2013-12-1330431030430653,0001,530
2013-12-123093093073079,0001,535
2013-12-1130930930730821,0001,540
2013-12-1030530730330727,0001,535
2013-12-0930730830030379,0001,515
2013-12-0630530830530543,0001,525
2013-12-0530930930730819,0001,540
2013-12-0431331330830831,0001,540
2013-12-0331331330830819,0001,540
2013-12-0231331430531137,0001,555
2013-11-2931331531131322,0001,565
2013-11-2831331331131115,0001,555
2013-11-273113133113139,0001,565
2013-11-263123143123128,0001,560
2013-11-2531331431131414,0001,570
2013-11-2231631831231332,0001,565
2013-11-2131031631031524,0001,575
2013-11-2030831630731446,0001,570
2013-11-1930931230930917,0001,545
2013-11-1831131130631028,0001,550
2013-11-1530631130431143,0001,555
2013-11-1430330530230511,0001,525
2013-11-1330430630430416,0001,520
2013-11-1230030430030429,0001,520
2013-11-113023043023038,0001,515
2013-11-0830330330130211,0001,510
2013-11-0730330430230211,0001,510
2013-11-0630230430030114,0001,505
2013-11-0530230530130227,0001,510
2013-11-0131031030130156,0001,505
2013-10-3130631030530932,0001,545
2013-10-3030730930730818,0001,540
2013-10-2930930930730713,0001,535
2013-10-2830631030430855,0001,540
2013-10-2530630630330310,0001,515
2013-10-243023053023048,0001,520
2013-10-2330830830430516,0001,525
2013-10-2230330730330710,0001,535
2013-10-2130430430230321,0001,515
2013-10-1830130430130223,0001,510
2013-10-173023043023043,0001,520
2013-10-1630130230030224,0001,510
2013-10-153013033013037,0001,515
2013-10-1130230430130310,0001,515
2013-10-1030130530130115,0001,505
2013-10-0930230430030312,0001,515
2013-10-083003023003023,0001,510
2013-10-0730130230130215,0001,510
2013-10-0430230530130321,0001,515
2013-10-033053053043048,0001,520
2013-10-0230430430130216,0001,510
2013-10-0130730730330413,0001,520
2013-09-3031131130430419,0001,520
2013-09-2730630930630814,0001,540
2013-09-263043093043093,0001,545
2013-09-2530831230831113,0001,555
2013-09-2430931230931110,0001,555
2013-09-2030931030630918,0001,545
2013-09-193063063043045,0001,520
2013-09-1830530630230317,0001,515
2013-09-1730330530030425,0001,520
2013-09-1330030330030232,0001,510
2013-09-1230430430030315,0001,515
2013-09-1130330430130420,0001,520
2013-09-1030230330030315,0001,515
2013-09-0930230229930017,0001,500
2013-09-063003012993014,0001,505
2013-09-053003003003007,0001,500
2013-09-0430030329730032,0001,500
2013-09-033003023003019,0001,505
2013-09-0230230230030014,0001,500
2013-08-3030230430130211,0001,510
2013-08-2930430430030116,0001,505
2013-08-283053053043045,0001,520
2013-08-2730930930530520,0001,525
2013-08-263073093073096,0001,545
2013-08-233073093063077,0001,535
2013-08-213063063043066,0001,530
2013-08-203043073043047,0001,520
2013-08-1930530530430410,0001,520
2013-08-163063073063078,0001,535
2013-08-153053063053065,0001,530
2013-08-143103103073076,0001,535
2013-08-133053053053052,0001,525
2013-08-123063063063061,0001,530
2013-08-0930530530530510,0001,525
2013-08-0830830830430410,0001,520
2013-08-0730330530330511,0001,525
2013-08-063053083053054,0001,525
2013-08-053053073053068,0001,530
2013-08-0230830830630712,0001,535
2013-08-013063083063064,0001,530
2013-07-3130730830630710,0001,535
2013-07-303083083083084,0001,540
2013-07-293113113103105,0001,550
2013-07-2631331331331314,0001,565
2013-07-253123133123138,0001,565
2013-07-243123123123124,0001,560
2013-07-2330731030730715,0001,535
2013-07-223083083073072,0001,535
2013-07-1931031030630621,0001,530
2013-07-183093093093096,0001,545
2013-07-173073093063095,0001,545
2013-07-1631031130730712,0001,535
2013-07-1230631030631019,0001,550
2013-07-113103113103113,0001,555
2013-07-1030830930830912,0001,545
2013-07-093113113063088,0001,540
2013-07-083143143083086,0001,540
2013-07-053153153083108,0001,550
2013-07-043113133113134,0001,565
2013-07-033143163123158,0001,575
2013-07-023133133123128,0001,560
2013-07-0131031331031010,0001,550
2013-06-2830831030730914,0001,545
2013-06-273033073033076,0001,535
2013-06-263053073033035,0001,515
2013-06-253073073073073,0001,535
2013-06-243063083043047,0001,520
2013-06-213043053033039,0001,515
2013-06-2030430630230314,0001,515
2013-06-193033073013029,0001,510
2013-06-183023022982988,0001,490
2013-06-173033033013019,0001,505
2013-06-1429830029729839,0001,490
2013-06-132952962952957,0001,475
2013-06-122952982952986,0001,490
2013-06-1129629929529519,0001,475
2013-06-1029730229729814,0001,490
2013-06-0729829829529521,0001,475
2013-06-063023032992997,0001,495
2013-06-0530430429930211,0001,510
2013-06-0430330529830531,0001,525
2013-06-0330830830330319,0001,515
2013-05-313093093063078,0001,535
2013-05-3031231230630613,0001,530
2013-05-293143153103106,0001,550
2013-05-2830931330630918,0001,545
2013-05-2731131430830928,0001,545
2013-05-2431231531231227,0001,560
2013-05-2331931931531530,0001,575
2013-05-2231931931631818,0001,590
2013-05-2131831931631919,0001,595
2013-05-2031931931731720,0001,585
2013-05-1731731831431821,0001,590
2013-05-1631832031531540,0001,575
2013-05-1531831931731917,0001,595
2013-05-1431931931731914,0001,595
2013-05-1331632031631820,0001,590
2013-05-1031631731531625,0001,580
2013-05-0931731731531621,0001,580
2013-05-0831631831631722,0001,585
2013-05-0731731831631720,0001,585
2013-05-0231431531431510,0001,575
2013-05-0131631831531532,0001,575
2013-04-3032032931731840,0001,590
2013-04-2631932031732019,0001,600
2013-04-2532032031731926,0001,595
2013-04-2431732031732012,0001,600
2013-04-2331831931631712,0001,585
2013-04-2231631831431617,0001,580
2013-04-1931831831631711,0001,585
2013-04-1831431831331610,0001,580
2013-04-1731331831331410,0001,570
2013-04-1631631631231317,0001,565
2013-04-1531631831531814,0001,590
2013-04-1231731731431413,0001,570
2013-04-1131231331031211,0001,560
2013-04-1030831430631219,0001,560
2013-04-0931731730830828,0001,540
2013-04-0831931931331725,0001,585
2013-04-0531231931131523,0001,575
2013-04-0430631230531216,0001,560
2013-04-033083103063109,0001,550
2013-04-0231731930130315,0001,515
2013-04-0131631730930916,0001,545
2013-03-2932132131631615,0001,580
2013-03-2832432431832013,0001,600
2013-03-2732132631732427,0001,620
2013-03-2633533933433723,0001,685
2013-03-2533633633533521,0001,675
2013-03-2233533633433413,0001,670
2013-03-2133433533333415,0001,670
2013-03-1933333432933222,0001,660
2013-03-1833134332933532,0001,675
2013-03-1532532932332914,0001,645
2013-03-1432232532232516,0001,625
2013-03-1332432532232316,0001,615
2013-03-1232432532232421,0001,620
2013-03-1132232531831926,0001,595
2013-03-0831732031732038,0001,600
2013-03-0731932031631710,0001,585
2013-03-063153173153168,0001,580
2013-03-0531531531431512,0001,575
2013-03-0431231431231227,0001,560
2013-03-0131231531131116,0001,555
2013-02-2831331331031223,0001,560
2013-02-2731731931031020,0001,550
2013-02-2631531731531713,0001,585
2013-02-253123153113139,0001,565
2013-02-2231331430930920,0001,545
2013-02-2131231331231310,0001,565
2013-02-203103123103128,0001,560
2013-02-193063103063108,0001,550
2013-02-1830230630230611,0001,530
2013-02-1530630630130222,0001,510
2013-02-1430630730530612,0001,530
2013-02-1330830930530517,0001,525
2013-02-1231031130830817,0001,540
2013-02-0831231330830822,0001,540
2013-02-073163163133134,0001,565
2013-02-063153163153168,0001,580
2013-02-053173173153159,0001,575
2013-02-0431731831531511,0001,575
2013-02-0131231531131314,0001,565
2013-01-3131231731131318,0001,565
2013-01-3031131631131616,0001,580
2013-01-293083113083113,0001,555
2013-01-2830930930930910,0001,545
2013-01-2531231230830912,0001,545
2013-01-243083103083096,0001,545
2013-01-233063083063088,0001,540
2013-01-223073073063067,0001,530
2013-01-2130831030730714,0001,535
2013-01-183093093073088,0001,540
2013-01-173083083083082,0001,540
2013-01-163073083063086,0001,540
2013-01-153053063053064,0001,530
2013-01-1130831030331014,0001,550
2013-01-1030730729930617,0001,530
2013-01-093073073073072,0001,535
2013-01-0830530830530811,0001,540
2013-01-073053073053059,0001,525
2013-01-043023023023029,0001,510

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