1. HOME >
  2. 株価時系列 >
  3. 2003 >
  4. 2020年

2003 日東富士製粉(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,6106,6106,5706,5901,3003,295
2020-12-296,6906,6906,6206,6206003,310
2020-12-286,6206,6506,6206,6501,3003,325
2020-12-256,6206,6306,6206,6203003,310
2020-12-246,6106,6406,6106,6207003,310
2020-12-236,6506,6506,6006,6006003,300
2020-12-226,6006,6006,5506,5904003,295
2020-12-216,6306,6306,6006,6005003,300
2020-12-186,5906,6006,5906,6005003,300
2020-12-176,5906,5906,5106,5604003,280
2020-12-166,5506,5706,5006,5101,6003,255
2020-12-156,5606,5806,5406,5401,2003,270
2020-12-146,5506,6006,5306,5601,4003,280
2020-12-116,5506,6106,5206,5509003,275
2020-12-106,6306,6406,5506,5501,9003,275
2020-12-096,5206,6406,5206,6301,1003,315
2020-12-086,6106,6106,5306,5905003,295
2020-12-076,5406,5906,5106,5101,0003,255
2020-12-046,5006,6106,5006,5409003,270
2020-12-036,6206,6506,5106,5302,4003,265
2020-12-026,5906,6306,5906,6201,5003,310
2020-12-016,5506,5906,5506,5903003,295
2020-11-306,5906,5906,5506,5504003,275
2020-11-276,6006,6006,5506,5901,7003,295
2020-11-266,6106,6706,4706,4703,2003,235
2020-11-256,5206,6206,5206,6101,0003,305
2020-11-246,5406,6006,5406,5501,6003,275
2020-11-206,5206,5306,5206,5304003,265
2020-11-196,4806,5506,4806,5201,1003,260
2020-11-186,5006,5006,4806,4807003,240
2020-11-176,4906,6006,4706,6001,1003,300
2020-11-166,5406,5506,5006,5501,7003,275
2020-11-136,5006,5406,5006,5409003,270
2020-11-126,5306,5906,4806,5302,7003,265
2020-11-116,6206,6606,6106,6101,0003,305
2020-11-106,7006,7006,6506,6502,2003,325
2020-11-096,6006,7106,6006,7001,1003,350
2020-11-066,5006,5906,5006,5901,2003,295
2020-11-056,5506,5506,5506,5502003,275
2020-11-046,5006,5906,5006,5008003,250
2020-11-026,5206,5206,4706,4707003,235
2020-10-306,6306,6306,5506,5808003,290
2020-10-296,6406,6606,6406,6608003,330
2020-10-286,6006,6406,6006,6007003,300
2020-10-276,6806,6806,5806,6001,7003,300
2020-10-266,4706,7206,4706,7204,4003,360
2020-10-236,5506,5506,4606,4609003,230
2020-10-226,5206,5906,5206,5501,0003,275
2020-10-216,4806,5106,4706,5109003,255
2020-10-206,4606,5006,4606,4706003,235
2020-10-196,4606,4606,4606,4602003,230
2020-10-166,4706,4706,4606,4603003,230
2020-10-156,5006,5006,5006,5002003,250
2020-10-146,5306,5306,4606,5007003,250
2020-10-13---6,500-3,250
2020-10-126,4506,5506,4506,5008003,250
2020-10-096,4406,5506,4406,5508003,275
2020-10-086,5206,5406,4906,5401,2003,270
2020-10-076,5106,5206,5106,5204003,260
2020-10-066,4806,5206,4206,5001,4003,250
2020-10-056,4206,4206,4206,4205003,210
2020-10-026,4906,6606,4906,5602,0003,280
2020-09-306,5206,5406,3806,4901,5003,245
2020-09-296,5406,5406,4906,5209003,260
2020-09-286,5506,5506,4606,5303,0003,265
2020-09-256,4506,5506,4306,5502,4003,275
2020-09-246,4306,5506,3906,5502,2003,275
2020-09-236,4206,5006,3406,5002,9003,250
2020-09-186,3806,4506,3406,4202,5003,210
2020-09-176,2606,3506,2606,3508003,175
2020-09-166,1806,2606,1806,2602,8003,130
2020-09-156,1906,1906,1206,1801,9003,090
2020-09-146,1806,1906,1706,1906003,095
2020-09-116,1106,1306,1006,1001,4003,050
2020-09-106,0206,0906,0206,0401,2003,020
2020-09-096,0006,0806,0006,0202,5003,010
2020-09-086,0406,0906,0406,0904003,045
2020-09-076,0606,0906,0406,0805003,040
2020-09-046,0606,1606,0606,0606003,030
2020-09-036,1106,1106,0906,0901,1003,045
2020-09-026,1406,1406,1106,1106003,055
2020-09-016,0806,1406,0806,1401,0003,070
2020-08-316,0506,1806,0506,0801,5003,040
2020-08-286,0606,1206,0606,0901,2003,045
2020-08-276,1406,1406,0606,0603003,030
2020-08-266,1106,1106,0906,0904003,045
2020-08-256,1206,1206,1106,1104003,055
2020-08-246,1306,1306,0406,0403003,020
2020-08-216,0006,0506,0006,0305003,015
2020-08-206,0006,0005,9605,9907002,995
2020-08-196,0306,0906,0306,0905003,045
2020-08-186,1206,1306,0906,1309003,065
2020-08-176,0706,1306,0706,1301,7003,065
2020-08-146,0506,1106,0506,0501,1003,025
2020-08-135,9606,1105,9306,1101,4003,055
2020-08-125,8906,0005,8905,9501,4002,975
2020-08-116,2306,2305,9905,9901,1002,995
2020-08-075,8805,9005,8005,8401,0002,920
2020-08-065,8305,8805,8305,8807002,940
2020-08-055,8305,9005,8305,9003002,950
2020-08-045,9605,9605,7905,9102,1002,955
2020-08-035,9305,9805,9305,9605002,980
2020-07-315,9806,0205,9805,9906002,995
2020-07-306,0606,1305,9306,0703,8003,035
2020-07-296,1706,1706,1206,1204003,060
2020-07-286,0506,1906,0506,1702,4003,085
2020-07-276,0006,0505,9906,0502,5003,025
2020-07-226,1406,1406,0406,0604003,030
2020-07-215,9906,1405,9906,1405003,070
2020-07-206,0906,0906,0806,0805003,040
2020-07-176,1206,1706,1206,1202,6003,060
2020-07-166,0006,1405,9906,1401,1003,070
2020-07-155,9505,9505,9505,9502002,975
2020-07-145,9305,9805,9005,9501,5002,975
2020-07-135,8205,9405,8205,9401,7002,970
2020-07-105,9305,9705,7005,8202,7002,910
2020-07-096,0006,0205,9305,9301,0002,965
2020-07-086,0506,0806,0006,0001,5003,000
2020-07-076,1406,1406,0506,0503,1003,025
2020-07-066,2306,2906,1906,1901,7003,095
2020-07-036,3206,3206,3206,3201003,160
2020-07-026,3106,3106,2206,2207003,110
2020-07-016,3706,3706,2906,3401,6003,170
2020-06-306,5506,5506,3406,4403,3003,220
2020-06-296,4406,7806,4406,6306,0003,315
2020-06-266,4206,4206,3406,3402,5003,170
2020-06-256,3306,4206,3306,4202,0003,210
2020-06-246,2606,3406,2606,3308003,165
2020-06-236,3006,3206,2606,2803,4003,140
2020-06-226,2606,3006,2606,3001,6003,150
2020-06-196,2606,2606,2606,2606003,130
2020-06-186,2206,2206,2206,2201003,110
2020-06-176,2406,2406,2306,2304003,115
2020-06-166,2306,2306,2306,2303003,115
2020-06-156,1306,1806,1306,1807003,090
2020-06-126,1606,1606,1006,1006003,050
2020-06-116,2006,2506,1806,1801,4003,090
2020-06-106,2006,2706,2006,2001,8003,100
2020-06-096,1806,1906,1706,1901,2003,095
2020-06-086,1206,1706,1206,1701,2003,085
2020-06-056,0806,1206,0606,1205003,060
2020-06-046,1706,1706,0506,0801,1003,040
2020-06-036,0306,0906,0306,0901,5003,045
2020-06-026,1706,1706,1206,1301,8003,065
2020-06-016,1306,1306,0406,0701,5003,035
2020-05-296,1606,1606,0406,1302,8003,065
2020-05-286,1006,1606,0606,1602,9003,080
2020-05-276,0906,0906,0206,0209003,010
2020-05-266,0906,1606,0906,0902,6003,045
2020-05-255,9706,0805,9706,0808003,040
2020-05-226,0706,0706,0706,0702003,035
2020-05-215,9906,0705,9906,0708003,035
2020-05-206,0106,0906,0106,0801,1003,040
2020-05-195,9905,9905,9305,9701,2002,985
2020-05-186,0206,0205,9605,9606002,980
2020-05-156,1206,1206,0206,0206003,010
2020-05-146,0306,0305,9605,9602,3002,980
2020-05-135,8605,9505,8605,9501,3002,975
2020-05-125,9205,9305,8705,9301,8002,965
2020-05-115,9005,9005,8005,8902,1002,945
2020-05-086,2306,2505,8005,80014,3002,900
2020-05-076,0506,2206,0506,1601,8003,080
2020-05-015,9006,0505,9006,0509,1003,025
2020-04-305,9005,9105,8205,9001,8002,950
2020-04-285,8605,8705,7705,8603,2002,930
2020-04-275,8305,9005,7705,8601,3002,930
2020-04-245,8705,8705,7805,7801,3002,890
2020-04-235,8005,8605,8005,8401,6002,920
2020-04-225,7405,7405,7005,7001,1002,850
2020-04-215,8805,8805,7505,7701,3002,885
2020-04-205,7605,8005,7605,8004002,900
2020-04-175,7305,9305,7205,7702,6002,885
2020-04-165,6005,8305,6005,83013,5002,915
2020-04-155,7305,7705,6005,6003,9002,800
2020-04-145,7505,8305,6905,7702,6002,885
2020-04-135,9606,0005,8405,8402,8002,920
2020-04-105,8305,8805,7305,8501,0002,925
2020-04-095,9006,0005,9005,9002,4002,950
2020-04-085,8906,1005,8505,9503,9002,975
2020-04-075,7705,8505,6705,8501,2002,925
2020-04-065,4005,7705,4005,7708,6002,885
2020-04-035,4705,4905,3905,4905002,745
2020-04-025,5405,5405,4805,48013,7002,740
2020-04-015,7205,8205,6405,6402,8002,820
2020-03-315,8105,8605,7405,7802,0002,890
2020-03-306,1206,1205,7505,9102,7002,955
2020-03-276,1806,1806,0506,1805,7003,090
2020-03-265,7306,0705,6906,0704,6003,035
2020-03-255,7205,7805,5305,7303,9002,865
2020-03-245,6805,8005,4805,5103,8002,755
2020-03-235,1605,4905,1605,4602,8002,730
2020-03-195,3305,4405,1205,1505,2002,575
2020-03-185,3505,5305,3205,3604,0002,680
2020-03-175,0305,4104,9555,4104,5002,705
2020-03-165,0205,1305,0005,0304,3002,515
2020-03-134,8405,1204,7654,9808,8002,490
2020-03-125,3005,3205,0805,1104,4002,555
2020-03-115,4805,5005,3005,30012,1002,650
2020-03-105,3605,4305,2005,3803,8002,690
2020-03-095,5905,6805,4105,4104,1002,705
2020-03-065,7205,7505,5905,5903,6002,795
2020-03-055,6905,8605,6605,8204,6002,910
2020-03-045,6805,7405,6705,7001,8002,850
2020-03-036,1306,1305,6605,6807,5002,840
2020-03-025,8205,9805,7305,7305,5002,865
2020-02-286,0706,0705,8705,9205,4002,960
2020-02-276,1306,1306,0506,0702,4003,035
2020-02-266,0506,1706,0206,1304,5003,065
2020-02-256,1006,1106,0506,0504,4003,025
2020-02-216,2706,2706,1806,1801,6003,090
2020-02-206,2706,2706,2206,2201,0003,110
2020-02-196,1706,2606,1706,2209003,110
2020-02-186,2006,2006,1706,1701,7003,085
2020-02-176,2706,2706,1706,2002,0003,100
2020-02-146,2906,3006,2706,2809003,140
2020-02-136,2906,3206,2806,2902,5003,145
2020-02-126,3006,3106,2906,2908003,145
2020-02-106,2906,3406,2906,3101,9003,155
2020-02-076,3306,3306,2906,3001,3003,150
2020-02-066,3706,3706,3006,3303,1003,165
2020-02-056,3606,3606,3006,3302,1003,165
2020-02-046,3006,3306,3006,3202,2003,160
2020-02-036,3606,3606,2906,2902,1003,145
2020-01-316,2506,5106,2406,37014,0003,185
2020-01-306,3006,3406,2406,2402,7003,120
2020-01-296,2906,3006,2506,3001,0003,150
2020-01-286,2206,2906,2206,2501,3003,125
2020-01-276,2306,2506,2206,2202,3003,110
2020-01-246,2906,2906,2306,2501,9003,125
2020-01-236,2906,2906,2206,2602,7003,130
2020-01-226,2906,3006,2606,2901,6003,145
2020-01-216,3006,3006,2606,2907003,145
2020-01-206,3006,3006,2306,2502,2003,125
2020-01-176,3006,3306,3006,3007003,150
2020-01-166,3206,3406,3106,3101,2003,155
2020-01-156,3406,3406,3106,3201,0003,160
2020-01-146,3706,3706,3106,3203,8003,160
2020-01-106,3706,3706,3406,3701,0003,185
2020-01-096,3306,3606,3006,3601,4003,180
2020-01-086,3506,3506,2906,3005,0003,150
2020-01-076,3606,3906,3306,3702,8003,185
2020-01-066,3806,3906,3206,3502,3003,175

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