2003 日東富士製粉(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-294,8454,8454,8004,8008002,400
2017-12-284,8904,8904,8354,8458002,422.50
2017-12-274,9154,9554,9104,9405002,470
2017-12-264,9004,9404,8504,9003,4002,450
2017-12-254,8504,8854,8104,8801,1002,440
2017-12-224,8254,8554,7604,8501,2002,425
2017-12-214,8454,8504,8204,8458002,422.50
2017-12-204,8304,8504,7604,8452,8002,422.50
2017-12-194,8954,9304,8204,8303,1002,415
2017-12-185,1205,1904,7804,8259,6002,412.50
2017-12-154,8304,9504,7954,9504,0002,475
2017-12-144,7404,7904,7054,7901,9002,395
2017-12-134,7004,7454,7004,7402,2002,370
2017-12-124,6904,7454,6854,7453,4002,372.50
2017-12-114,6354,6854,6154,6852,0002,342.50
2017-12-084,5804,6254,5654,6102,9002,305
2017-12-074,5804,6404,5554,5552,8002,277.50
2017-12-064,5754,6354,5504,5803,5002,290
2017-12-054,5604,6404,5604,5751,6002,287.50
2017-12-044,5654,5804,5604,5601,7002,280
2017-12-014,6054,6154,5504,5602,0002,280
2017-11-304,5304,6604,5304,6006,1002,300
2017-11-294,5154,5504,4954,5502,1002,275
2017-11-284,5604,5604,4954,5152,9002,257.50
2017-11-274,4354,5904,4354,5706,9002,285
2017-11-244,3004,4054,3004,3657,4002,182.50
2017-11-224,2154,2654,2054,2401,7002,120
2017-11-214,2254,2504,2254,2509002,125
2017-11-204,1904,2304,1904,2308002,115
2017-11-174,1854,1904,1804,1909002,095
2017-11-164,1104,2004,1104,1502,1002,075
2017-11-154,2454,2454,1354,1352,5002,067.50
2017-11-134,2504,2504,2004,2509002,125
2017-11-104,2004,2104,1854,2107002,105
2017-11-094,2054,2354,2054,2251,3002,112.50
2017-11-084,2504,2504,2104,2103002,105
2017-11-074,1454,2554,1304,2551,8002,127.50
2017-11-064,2404,2754,2104,2101,5002,105
2017-11-024,2854,2854,2104,2751,4002,137.50
2017-11-014,1404,2854,1304,2857,1002,142.50
2017-10-314,0754,1304,0654,1302,4002,065
2017-10-304,1804,1804,0754,1356,3002,067.50
2017-10-274,0554,1904,0454,1107,4002,055
2017-10-264,0504,0504,0254,0455002,022.50
2017-10-254,0404,0404,0204,0201,1002,010
2017-10-244,0254,0404,0254,0401,0002,020
2017-10-234,0454,0454,0254,0255002,012.50
2017-10-204,0504,0504,0204,0201,1002,010
2017-10-194,0304,0304,0254,0258002,012.50
2017-10-184,0804,0804,0254,0251,0002,012.50
2017-10-174,0254,0354,0204,0301,3002,015
2017-10-164,0904,0904,0204,0701,7002,035
2017-10-134,0454,0554,0104,0501,3002,025
2017-10-124,0104,0704,0104,0451,7002,022.50
2017-10-114,0204,0404,0154,0301,3002,015
2017-10-103,9704,0903,9654,0902,8002,045
2017-10-063,9804,0103,9804,0101,3002,005
2017-10-053,9703,9803,9703,9808001,990
2017-10-043,9653,9753,9603,9757001,987.50
2017-10-033,9753,9803,9753,9754001,987.50
2017-10-023,9904,0053,9753,9751,0001,987.50
2017-09-294,0004,0003,9653,9658001,982.50
2017-09-283,9954,0103,9754,0001,5002,000
2017-09-273,9704,0103,9654,0107002,005
2017-09-263,9754,0003,9754,0002,9002,000
2017-09-253,9853,9853,9703,9708001,985
2017-09-223,9753,9853,9703,9857001,992.50
2017-09-213,9503,9803,9503,9757001,987.50
2017-09-203,9553,9603,9553,9601,4001,980
2017-09-193,9903,9953,9653,9651,0001,982.50
2017-09-153,9653,9853,9653,9854001,992.50
2017-09-143,9803,9803,9503,9658001,982.50
2017-09-133,9603,9803,9603,9601,4001,980
2017-09-123,9453,9603,9453,9608001,980
2017-09-113,9053,9353,9053,9355001,967.50
2017-09-083,9003,9203,9003,9051,7001,952.50
2017-09-073,9203,9403,9153,9156001,957.50
2017-09-063,9203,9203,9053,9204001,960
2017-09-053,9803,9803,9103,9101,4001,955
2017-09-043,9803,9803,9303,9301,2001,965
2017-09-013,9653,9903,9653,9904001,995
2017-08-313,9603,9953,9603,9952001,997.50
2017-08-303,9803,9903,9353,9859001,992.50
2017-08-293,9703,9803,9703,9801,0001,990
2017-08-283,9353,9703,9353,9708001,985
2017-08-253,9553,9553,9353,9356001,967.50
2017-08-243,9353,9653,9353,9652001,982.50
2017-08-233,9703,9753,9353,9351,2001,967.50
2017-08-223,9703,9703,9453,9707001,985
2017-08-213,9253,9803,9253,9401,7001,970
2017-08-183,9303,9653,9253,9659001,982.50
2017-08-173,9253,9303,9053,9304,3001,965
2017-08-163,9703,9803,9653,9806001,990
2017-08-153,9453,9503,9403,9403001,970
2017-08-143,9653,9803,9453,9456001,972.50
2017-08-103,9803,9803,9703,9702001,985
2017-08-093,9553,9803,9553,9807001,990
2017-08-083,9553,9953,9553,9956001,997.50
2017-08-073,9403,9903,9403,9706001,985
2017-08-043,9303,9603,9303,9507001,975
2017-08-033,9403,9903,9403,9901,4001,995
2017-08-023,9553,9803,9553,9609001,980
2017-08-013,9953,9953,9653,9951,2001,997.50
2017-07-313,9653,9903,9603,9652,6001,982.50
2017-07-283,9703,9703,9503,9651,5001,982.50
2017-07-273,9403,9403,9203,9255001,962.50
2017-07-263,9203,9403,9203,9402001,970
2017-07-253,9353,9403,9153,9207001,960
2017-07-243,9503,9803,9203,9806001,990
2017-07-213,9453,9453,9453,9451,4001,972.50
2017-07-203,8903,9453,8903,9451,0001,972.50
2017-07-193,9203,9453,9203,9452001,972.50
2017-07-183,9153,9153,9003,9007001,950
2017-07-143,9153,9203,9153,9202001,960
2017-07-133,9153,9153,9103,9104001,955
2017-07-123,9203,9453,9153,9151,4001,957.50
2017-07-113,9553,9553,9203,9201,0001,960
2017-07-103,9253,9403,9203,9205001,960
2017-07-073,9353,9753,9353,9351,0001,967.50
2017-07-063,9753,9803,9653,9801,0001,990
2017-07-053,9753,9803,9653,9657001,982.50
2017-07-043,9703,9803,9653,9808001,990
2017-07-034,0004,0003,9603,9601,6001,980
2017-06-303,9353,9353,9353,9353001,967.50
2017-06-293,9453,9453,9203,9357001,967.50
2017-06-283,9453,9453,9453,9453001,972.50
2017-06-273,9303,9453,9203,9458001,972.50
2017-06-263,9603,9603,9453,9457001,972.50
2017-06-233,9403,9603,9403,9606001,980
2017-06-223,9503,9653,9403,9401,2001,970
2017-06-213,9503,9653,9503,9501,1001,975
2017-06-203,9353,9453,9353,9455001,972.50
2017-06-193,9803,9803,9203,9201,0001,960
2017-06-163,9203,9353,8853,9351,1001,967.50
2017-06-153,9053,9103,9003,9004001,950
2017-06-143,9453,9453,8953,8951,0001,947.50
2017-06-133,9003,9003,8953,8955001,947.50
2017-06-123,8753,9153,8753,9001,1001,950
2017-06-093,8703,8903,8653,8652,0001,932.50
2017-06-083,8803,9053,8803,9051,4001,952.50
2017-06-073,8853,9203,8853,9051,5001,952.50
2017-06-063,9553,9553,9203,9307001,965
2017-06-053,9603,9603,9403,9401,0001,970
2017-06-023,9653,9703,9403,9601,3001,980
2017-06-013,9303,9603,9103,9551,4001,977.50
2017-05-313,9603,9603,9003,9301,7001,965
2017-05-303,9203,9453,8803,9459001,972.50
2017-05-293,9153,9153,8953,8957001,947.50
2017-05-263,9103,9303,9103,9109001,955
2017-05-253,9103,9103,9003,9105001,955
2017-05-243,8603,9353,8403,9103,3001,955
2017-05-233,8353,8653,8353,8656001,932.50
2017-05-223,8203,8703,8203,8307001,915
2017-05-193,8303,8303,8203,8204001,910
2017-05-183,8303,8403,8253,8301,2001,915
2017-05-173,8603,8603,8553,8555001,927.50
2017-05-163,8553,8703,8403,8501,1001,925
2017-05-153,8303,8703,8303,8559001,927.50
2017-05-123,8503,8503,8303,8451,0001,922.50
2017-05-113,8503,8503,8203,8402,2001,920
2017-05-103,8503,8603,8253,8501,7001,925
2017-05-093,8103,8703,8053,8455,3001,922.50
2017-05-083,8953,9903,8953,9253,3001,962.50
2017-05-023,8553,9053,8503,8701,1001,935
2017-05-013,8853,8903,8553,8802,0001,940
2017-04-283,8853,8953,8703,8851,0001,942.50
2017-04-273,9003,9053,8403,8403,3001,920
2017-04-263,8353,9153,8353,9001,9001,950
2017-04-253,8153,8303,8153,8308001,915
2017-04-243,8203,8203,8153,8155001,907.50
2017-04-213,7903,7903,7903,7904001,895
2017-04-203,7903,7903,7853,7857001,892.50
2017-04-193,8053,8503,8003,8101,5001,905
2017-04-183,8353,8653,8103,8651,3001,932.50
2017-04-173,8353,8753,8353,8408001,920
2017-04-143,9103,9103,8653,8656001,932.50
2017-04-133,8053,9153,8053,9155001,957.50
2017-04-123,8053,8503,8053,8252,9001,912.50
2017-04-113,8153,8753,8153,8758001,937.50
2017-04-103,8503,8903,8353,8801,2001,940
2017-04-073,8403,8403,7803,7801,5001,890
2017-04-063,9153,9453,8553,8558001,927.50
2017-04-053,9503,9553,9203,9551,0001,977.50
2017-04-043,9903,9903,9553,9809001,990
2017-04-034,0004,0103,9753,9751,3001,987.50
2017-03-314,0404,0454,0104,0201,5002,010
2017-03-303,9854,0403,9704,0403,3002,020
2017-03-294,0254,0253,9603,9854,3001,992.50
2017-03-284,0204,0954,0204,0954,2002,047.50
2017-03-274,0254,0604,0204,0202,4002,010
2017-03-244,0254,0454,0254,0351,9002,017.50
2017-03-234,0404,0454,0154,0251,2002,012.50
2017-03-224,0204,0454,0104,0401,4002,020
2017-03-214,0404,0504,0304,0502,3002,025
2017-03-174,0204,0404,0204,0402,3002,020
2017-03-164,0404,0404,0054,0301,6002,015
2017-03-154,0104,0404,0104,0406002,020
2017-03-144,0304,0354,0054,0308002,015
2017-03-134,0004,0154,0004,0157002,007.50
2017-03-104,0254,0253,9854,0101,9002,005
2017-03-094,0004,0053,9804,0052,1002,002.50
2017-03-084,0004,0103,9954,0101,9002,005
2017-03-074,0354,0404,0004,0001,9002,000
2017-03-064,0254,0404,0254,0353002,017.50
2017-03-034,0354,0454,0354,0401,1002,020
2017-03-024,0354,0454,0204,0452,8002,022.50
2017-03-014,0304,0304,0204,0306002,015
2017-02-284,0304,0304,0104,0201,2002,010
2017-02-274,0504,0504,0204,0302,1002,015
2017-02-244,0204,0204,0104,0151,2002,007.50
2017-02-234,0154,0154,0004,0157002,007.50
2017-02-224,0354,0354,0004,0008002,000
2017-02-213,9954,0353,9954,0351,5002,017.50
2017-02-203,9853,9953,9703,9956001,997.50
2017-02-173,9553,9803,9553,9709001,985
2017-02-163,9503,9903,9503,9551,5001,977.50
2017-02-153,9753,9753,9403,9458001,972.50
2017-02-143,9253,9353,9053,9051,0001,952.50
2017-02-133,9053,9203,9053,9206001,960
2017-02-103,9053,9053,8603,9051,1001,952.50
2017-02-093,8653,9103,8653,8756001,937.50
2017-02-083,8703,8753,8653,8757001,937.50
2017-02-073,8853,9453,8703,8702,3001,935
2017-02-063,9553,9553,8853,8853,1001,942.50
2017-02-033,9153,9803,9153,9551,5001,977.50
2017-02-024,0404,0403,9403,9401,4001,970
2017-02-014,0304,0703,9004,0404,0002,020
2017-01-313,9854,1303,8804,07012,8002,035
2017-01-303,8553,9903,8553,9901,9001,995
2017-01-273,9153,9553,8703,8703,7001,935
2017-01-263,9153,9153,9053,9108001,955
2017-01-253,9103,9203,8953,9201,4001,960
2017-01-243,8403,8953,8353,8908001,945
2017-01-233,8603,9103,8203,8451,2001,922.50
2017-01-203,8703,8753,8303,8601,2001,930
2017-01-193,8203,8753,8103,8306001,915
2017-01-183,8353,8353,8003,8054001,902.50
2017-01-173,8253,8353,7653,8151,5001,907.50
2017-01-163,9203,9203,8003,8251,9001,912.50
2017-01-133,8903,9303,8603,9201,6001,960
2017-01-123,8703,8703,8253,8501,0001,925
2017-01-113,8103,8503,8103,8503001,925
2017-01-103,8903,9203,8053,8203,3001,910
2017-01-063,8753,8903,8753,8901,6001,945
2017-01-053,8753,8753,8153,8601,5001,930
2017-01-043,8403,8703,8003,8603,6001,930

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