1. HOME >
  2. 株価時系列 >
  3. 2003 >
  4. 2019年

2003 日東富士製粉(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-306,3406,3506,3006,3201,5003,160
2019-12-276,3306,3406,3006,3201,3003,160
2019-12-266,3306,3306,2806,3002,8003,150
2019-12-256,3206,3606,3206,3201,4003,160
2019-12-246,3906,4106,3306,3304,9003,165
2019-12-236,3606,4006,3606,3701,5003,185
2019-12-206,3706,4206,3706,4101,4003,205
2019-12-196,4006,4106,3806,4102,2003,205
2019-12-186,4106,4106,3906,4002,9003,200
2019-12-176,4006,4306,4006,4102,1003,205
2019-12-166,4006,4906,3806,4704,8003,235
2019-12-136,4406,4406,3906,4004,3003,200
2019-12-126,4006,4706,4006,4503,2003,225
2019-12-116,4006,4506,3806,4004,8003,200
2019-12-106,4806,4906,4206,4603,7003,230
2019-12-096,5006,5106,4006,4807,5003,240
2019-12-066,4306,5006,3706,4705,3003,235
2019-12-056,3906,5006,3906,4308,5003,215
2019-12-046,3306,3606,3306,3607003,180
2019-12-036,3606,3806,3006,3301,8003,165
2019-12-026,3606,3606,3406,3601,1003,180
2019-11-296,4006,4006,3406,3403003,170
2019-11-286,3706,4006,3406,4001,6003,200
2019-11-276,3906,3906,3406,3705003,185
2019-11-266,3606,3606,3306,3301,1003,165
2019-11-256,4006,4106,3906,3902,7003,195
2019-11-226,5306,5306,3706,3705,4003,185
2019-11-216,3906,5306,3506,5305,8003,265
2019-11-206,3806,3906,3606,3701,3003,185
2019-11-196,4106,4106,3606,3602,1003,180
2019-11-186,4006,4106,4006,4102,4003,205
2019-11-156,3606,5006,3506,4008,4003,200
2019-11-146,3706,4206,3606,3602,1003,180
2019-11-136,3606,3906,3606,3901,1003,195
2019-11-126,3906,4206,3806,4003,0003,200
2019-11-116,3906,4306,3706,3902,7003,195
2019-11-086,3806,3906,3406,3902,4003,195
2019-11-076,3706,3906,3506,3901,2003,195
2019-11-066,3006,4006,2906,4004,6003,200
2019-11-056,2606,3706,2606,3602,7003,180
2019-11-016,3306,3306,1406,2304,9003,115
2019-10-316,4006,4306,3306,3304,8003,165
2019-10-306,3806,5006,2506,5008,3003,250
2019-10-296,3306,3906,2606,3104,0003,155
2019-10-286,5006,5806,1806,32017,5003,160
2019-10-256,4606,4806,4506,4601,6003,230
2019-10-246,4206,4806,4206,4504,7003,225
2019-10-236,5206,5206,3506,4806,5003,240
2019-10-216,5006,5406,4906,5203,0003,260
2019-10-186,5006,5006,4906,4905003,245
2019-10-176,5406,5406,4406,5001,5003,250
2019-10-166,4806,5606,4806,5602,9003,280
2019-10-156,4806,4806,4506,4501,3003,225
2019-10-116,4106,4806,4106,4508003,225
2019-10-106,5106,5106,4006,4001,4003,200
2019-10-096,4606,4906,4106,4901,4003,245
2019-10-086,4706,4906,4406,4709003,235
2019-10-076,4206,4706,3806,4101,7003,205
2019-10-046,5006,5206,2706,5205,2003,260
2019-10-036,6006,6006,5006,5501,4003,275
2019-10-026,6506,7006,6306,6302,2003,315
2019-10-016,7306,7306,5806,6503,7003,325
2019-09-306,7406,8606,7106,7304,0003,365
2019-09-276,7606,7606,5406,7303,7003,365
2019-09-266,7106,7506,7006,7502,9003,375
2019-09-256,6506,7106,6506,6502,8003,325
2019-09-246,5706,6206,5706,6104,0003,305
2019-09-206,4906,6006,4906,6002,3003,300
2019-09-196,5006,5006,4206,4401,4003,220
2019-09-186,4506,4706,4306,4701,1003,235
2019-09-176,4906,5006,4306,5001,2003,250
2019-09-136,5206,5506,4606,5103,5003,255
2019-09-126,4806,5006,4206,4302,6003,215
2019-09-116,4406,5006,4306,5001,4003,250
2019-09-106,4406,6006,4406,5404,7003,270
2019-09-096,3306,3806,3306,3803003,190
2019-09-066,3706,3906,2806,3901,9003,195
2019-09-056,2306,3106,2306,3109003,155
2019-09-046,2306,2406,2306,2305003,115
2019-09-036,1906,3606,1906,2903,0003,145
2019-09-026,2106,2706,2006,2001,3003,100
2019-08-306,3406,3406,2006,2802,1003,140
2019-08-296,3006,3706,2806,2801,3003,140
2019-08-286,2806,3006,2806,3001,1003,150
2019-08-276,2706,3106,2706,2809003,140
2019-08-266,3006,3206,2106,2502,5003,125
2019-08-236,4406,4506,3706,4001,3003,200
2019-08-226,5106,5106,4106,4407003,220
2019-08-216,3006,5606,3006,5505,7003,275
2019-08-206,3206,4406,3206,4002,1003,200
2019-08-196,4006,4506,2806,4202,1003,210
2019-08-166,2006,4506,2006,4105,8003,205
2019-08-156,1206,2006,1106,2001,8003,100
2019-08-146,1106,1906,1106,1201,1003,060
2019-08-136,2206,2206,1606,1601,3003,080
2019-08-096,2206,2306,2106,2307003,115
2019-08-086,2406,2406,2006,2001,3003,100
2019-08-076,2706,3106,2306,2303,5003,115
2019-08-066,2706,2706,2606,2601,5003,130
2019-08-056,2306,3306,2306,3202,1003,160
2019-08-026,3906,3906,2406,2803,9003,140
2019-08-016,4006,4506,3106,37010,2003,185
2019-07-315,8206,8205,7706,50016,0003,250
2019-07-305,7205,9205,6905,9201,2002,960
2019-07-295,7805,7805,7105,7209002,860
2019-07-265,7705,7805,7105,7201,3002,860
2019-07-255,6705,7705,6405,7701,8002,885
2019-07-245,6505,6705,6305,6401,5002,820
2019-07-235,7605,7605,7205,7301,2002,865
2019-07-225,7105,7905,6605,7402,6002,870
2019-07-195,7005,8005,7005,7102,7002,855
2019-07-185,8005,8005,7005,7001,4002,850
2019-07-175,8105,8805,8105,8208002,910
2019-07-165,8405,9205,8305,8301,6002,915
2019-07-125,8805,9305,7405,9301,4002,965
2019-07-115,8405,9405,8405,8804,1002,940
2019-07-105,7405,7705,7405,7601,2002,880
2019-07-095,7905,8305,7905,8001,1002,900
2019-07-085,7905,8005,7805,7901,4002,895
2019-07-055,7205,8505,7205,7907002,895
2019-07-045,7505,8005,7505,7907002,895
2019-07-035,7505,8505,7505,7901,8002,895
2019-07-025,8105,8505,8105,8102,1002,905
2019-07-015,8305,8605,8005,8101,4002,905
2019-06-285,7905,8505,7905,7902,4002,895
2019-06-275,6605,7905,6605,7901,0002,895
2019-06-265,7505,7505,7405,7501,0002,875
2019-06-255,6805,7305,6805,7201,5002,860
2019-06-245,6405,6705,6005,6301,2002,815
2019-06-215,6705,6705,6205,6405,8002,820
2019-06-205,6805,6805,5705,6702,3002,835
2019-06-195,5605,6805,5605,6802,6002,840
2019-06-185,6305,6305,5105,5607002,780
2019-06-175,6405,6605,6105,6102,6002,805
2019-06-145,4105,6005,4105,6003,8002,800
2019-06-135,5005,5005,3805,4103,5002,705
2019-06-125,3705,5805,3705,5006,7002,750
2019-06-115,4205,4205,3505,4009,9002,700
2019-06-105,6505,6805,4905,49013,3002,745
2019-06-075,7505,7605,6305,6504,9002,825
2019-06-065,9005,9005,7505,7504,1002,875
2019-06-055,9405,9705,8305,8304,3002,915
2019-06-045,8606,0805,8605,9402,3002,970
2019-06-035,8505,9005,8505,9002,1002,950
2019-05-315,7705,8005,7705,8001,1002,900
2019-05-305,8105,8405,7805,7801,4002,890
2019-05-295,9405,9705,8505,8605,4002,930
2019-05-286,0606,0605,9606,0001,3003,000
2019-05-275,9706,0105,9705,9802,4002,990
2019-05-246,0406,0705,9705,9701,7002,985
2019-05-236,1206,1206,0306,0408003,020
2019-05-226,0706,0806,0406,0505,3003,025
2019-05-216,0006,0606,0006,0501,3003,025
2019-05-206,1306,1305,9906,0107,7003,005
2019-05-176,1606,2106,1506,1804,8003,090
2019-05-166,2806,2806,1506,1605,4003,080
2019-05-156,1906,2806,1406,2403,6003,120
2019-05-146,0706,2006,0706,1801,3003,090
2019-05-136,0806,1906,0506,1502,4003,075
2019-05-106,0906,1706,0506,0803,8003,040
2019-05-095,9006,2105,9006,04010,5003,020
2019-05-085,9506,0005,6405,94015,2002,970
2019-05-076,1906,1905,9005,9008,0002,950
2019-04-266,2106,2206,1706,1902,9003,095
2019-04-256,2106,2106,1806,2102,7003,105
2019-04-246,3006,3006,2206,2401,0003,120
2019-04-236,3006,3306,2906,3001,1003,150
2019-04-226,3006,3006,3006,3003003,150
2019-04-196,3306,3406,2706,2701,0003,135
2019-04-186,3006,3206,2606,2601,1003,130
2019-04-176,3806,3806,3306,3401,4003,170
2019-04-166,3806,4106,3806,3801,2003,190
2019-04-156,3506,4006,3506,3702,9003,185
2019-04-126,3906,4106,3306,3402,2003,170
2019-04-116,3306,3906,3306,3801,8003,190
2019-04-106,3506,3706,3206,3302,4003,165
2019-04-096,4006,4006,3106,3102,6003,155
2019-04-086,2806,4206,2806,4005,4003,200
2019-04-056,2806,3106,2306,2803,3003,140
2019-04-046,2506,2506,1706,2102,1003,105
2019-04-036,1806,2506,1706,2503,5003,125
2019-04-026,2206,2306,1706,1803,8003,090
2019-04-016,2206,2806,1906,2703,7003,135
2019-03-296,1306,1806,1106,1501,9003,075
2019-03-286,1806,1806,1106,1102,6003,055
2019-03-276,1006,2406,0806,2304,2003,115
2019-03-266,1306,3006,1106,3006,0003,150
2019-03-256,1806,2806,1806,2004,6003,100
2019-03-226,2906,3106,2206,2802,3003,140
2019-03-206,2706,2906,1906,2903,3003,145
2019-03-196,3606,3906,2006,2805,0003,140
2019-03-186,4006,4506,3606,3904,4003,195
2019-03-156,4006,5206,4006,4306,2003,215
2019-03-146,3206,4306,3206,4002,7003,200
2019-03-136,3306,4406,3006,3004,8003,150
2019-03-126,3206,4306,2906,4304,6003,215
2019-03-116,2106,3106,2106,3103,2003,155
2019-03-086,1806,2706,1806,2002,3003,100
2019-03-076,1306,3006,0806,2805,1003,140
2019-03-066,2906,3206,2306,2303,3003,115
2019-03-056,4206,5206,3306,3602,3003,180
2019-03-046,5106,5106,4306,4303,2003,215
2019-03-016,4806,5706,4606,5102,9003,255
2019-02-286,5806,5906,5506,5704,0003,285
2019-02-276,5906,6006,5406,5603,7003,280
2019-02-266,4206,6006,4206,5403,6003,270
2019-02-256,4606,4906,3706,4903,2003,245
2019-02-226,4506,4706,4506,4701,5003,235
2019-02-216,4106,4506,3706,4502,1003,225
2019-02-206,3206,4206,3206,4102,2003,205
2019-02-196,2306,3506,2306,3203,4003,160
2019-02-186,1706,2906,1706,2901,7003,145
2019-02-156,0906,1906,0906,1601,3003,080
2019-02-146,0706,1706,0706,1502,0003,075
2019-02-136,1006,1206,0706,0803,4003,040
2019-02-126,2006,2006,0806,1502,5003,075
2019-02-086,2106,2106,0806,1102,2003,055
2019-02-076,0906,2406,0906,1403,6003,070
2019-02-066,1506,2406,0506,0906,8003,045
2019-02-055,9406,0505,8506,0507,1003,025
2019-02-046,0006,0005,8505,8705,5002,935
2019-02-015,5506,5005,5506,02015,9003,010
2019-01-315,5805,6505,5405,5401,8002,770
2019-01-305,6405,6405,5405,5702,0002,785
2019-01-295,5705,6705,5605,5701,5002,785
2019-01-285,6105,6705,5705,5702,0002,785
2019-01-255,5105,6505,5105,6002,9002,800
2019-01-245,5405,5405,5105,5104002,755
2019-01-235,5205,5505,5005,5002,2002,750
2019-01-225,5005,5605,5005,5202,7002,760
2019-01-215,6605,7005,5005,5007,5002,750
2019-01-185,6705,7105,6405,6501,3002,825
2019-01-175,6805,6905,6305,6707002,835
2019-01-165,6705,7005,6405,6406002,820
2019-01-155,6305,7205,6305,7001,7002,850
2019-01-115,6405,7005,6305,6707002,835
2019-01-105,6505,7305,6405,6402,1002,820
2019-01-095,6505,7305,6505,6502,1002,825
2019-01-085,6605,7005,6205,6302,4002,815
2019-01-075,7705,7705,5705,7602,6002,880
2019-01-045,6005,7605,5905,7603,6002,880

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