1. HOME >
  2. 株価時系列 >
  3. 2003 >
  4. 2021年

2003 日東富士製粉(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303,8003,8253,7703,8004,5003,800
2021-12-293,7453,8003,7003,8004,6003,800
2021-12-283,6753,7503,6603,7505,2003,750
2021-12-273,6253,6503,6153,6502,7003,650
2021-12-243,6453,6453,6153,6152,6003,615
2021-12-233,6703,6753,6253,6451,7003,645
2021-12-223,6753,6753,6603,6651,7003,665
2021-12-213,6803,6803,6503,6703,9003,670
2021-12-203,6353,6853,6353,6554,1003,655
2021-12-173,6053,6153,5853,6152,3003,615
2021-12-163,6053,6053,5803,6052,7003,605
2021-12-153,5653,6103,5603,5903,4003,590
2021-12-143,5853,5853,5703,5853,3003,585
2021-12-133,5803,5903,5653,5702,4003,570
2021-12-103,5853,5853,5503,5703,3003,570
2021-12-093,5353,5753,5353,5752,9003,575
2021-12-083,5053,5303,5053,5303,5003,530
2021-12-073,4953,5153,4803,5053,6003,505
2021-12-063,4753,4803,4203,4753,3003,475
2021-12-033,4153,4603,4003,4354,1003,435
2021-12-023,4653,4703,4203,4206,0003,420
2021-12-013,4753,4803,4553,4653,6003,465
2021-11-303,4603,4803,4253,4554,5003,455
2021-11-293,4703,4853,4053,4155,2003,415
2021-11-263,4753,4753,4503,4504,8003,450
2021-11-253,5003,5003,4703,4754,4003,475
2021-11-243,5203,5203,4903,5003,1003,500
2021-11-223,5003,5203,4903,4954,1003,495
2021-11-193,4953,4953,4753,4901,6003,490
2021-11-183,5103,5103,4753,4753,4003,475
2021-11-173,5103,5103,4953,4952,5003,495
2021-11-163,5003,5103,4803,5103,4003,510
2021-11-153,4903,4903,4753,4804,3003,480
2021-11-123,4603,4753,4253,4753,1003,475
2021-11-113,4453,4553,4053,4202,4003,420
2021-11-103,4953,4953,3853,4059,1003,405
2021-11-093,5303,5303,4703,4707,0003,470
2021-11-083,5453,5453,4953,5158,7003,515
2021-11-053,5453,5453,4903,52510,8003,525
2021-11-043,5003,6003,4753,54542,7003,545
2021-11-023,4703,4703,3503,3809,6003,380
2021-11-013,3403,3403,2703,2953,5003,295
2021-10-293,2303,3403,2303,3207,5003,320
2021-10-283,1303,2403,1303,2404,7003,240
2021-10-273,1803,1803,1303,1301,1003,130
2021-10-263,1503,1703,1503,1702,8003,170
2021-10-253,1403,1853,1403,1452,1003,145
2021-10-223,1303,1353,1203,1351,5003,135
2021-10-213,1053,1353,1053,1301,9003,130
2021-10-203,1253,1253,1053,1202,9003,120
2021-10-193,1403,1403,1203,1201,6003,120
2021-10-183,1403,1403,0853,1105,4003,110
2021-10-153,1353,1503,1303,1401,4003,140
2021-10-143,1503,2203,1303,1303,6003,130
2021-10-133,1853,2003,1503,1503,4003,150
2021-10-123,2203,2203,1853,2052,2003,205
2021-10-113,1903,2353,1903,2203,6003,220
2021-10-083,1653,1853,1653,1851,9003,185
2021-10-073,1353,1853,1353,1651,4003,165
2021-10-063,1703,2403,1353,1356,0003,135
2021-10-053,1953,1953,1453,1455,4003,145
2021-10-043,2353,2553,1803,1804,0003,180
2021-10-013,2853,2903,2353,2356,1003,235
2021-09-303,3103,3203,3003,3004,2003,300
2021-09-293,3103,3453,2903,3104,7003,310
2021-09-286,7006,7606,6806,7303,9003,365
2021-09-276,7206,7506,6906,7002,5003,350
2021-09-246,6806,7306,6706,7302,5003,365
2021-09-226,7806,8306,6506,6606,5003,330
2021-09-216,8206,8506,7806,7803,5003,390
2021-09-176,8206,8506,7706,8503,3003,425
2021-09-166,8806,8806,8106,8202,9003,410
2021-09-156,9106,9206,8806,8802,5003,440
2021-09-146,9906,9906,9106,9104,5003,455
2021-09-136,9306,9806,9306,9801,8003,490
2021-09-106,9506,9906,9006,9305,2003,465
2021-09-096,8206,9806,8206,9301,9003,465
2021-09-086,8606,9006,8006,9001,7003,450
2021-09-076,7206,8706,7006,8701,6003,435
2021-09-066,7306,7406,7006,7401,3003,370
2021-09-036,6506,7006,6406,7001,7003,350
2021-09-026,6906,6906,6606,6603003,330
2021-09-016,6306,7106,6306,6909003,345
2021-08-316,6206,6506,6206,6406003,320
2021-08-306,6606,6906,6506,6501,2003,325
2021-08-276,6406,6806,6406,6606003,330
2021-08-266,6906,6906,6406,6405003,320
2021-08-256,6506,6506,6206,6505003,325
2021-08-246,6906,7006,6306,6509003,325
2021-08-236,6206,6506,6006,6501,0003,325
2021-08-206,7006,7006,6106,6101,2003,305
2021-08-196,7006,7006,6706,7004003,350
2021-08-186,6706,6706,6606,6605003,330
2021-08-176,7306,7306,6606,6606003,330
2021-08-166,7206,7206,6706,7009003,350
2021-08-136,6906,6906,6906,6904003,345
2021-08-126,7406,7506,7006,7401,0003,370
2021-08-116,7606,7606,7006,7406003,370
2021-08-106,6906,7406,6906,7007003,350
2021-08-066,6806,6806,6606,6805003,340
2021-08-056,7406,7406,6806,6801,6003,340
2021-08-046,6706,7306,6706,6701,0003,335
2021-08-036,6706,7806,6406,6704,9003,335
2021-08-026,6606,7606,6106,6703,6003,335
2021-07-306,9407,3106,5506,6009,1003,300
2021-07-296,8406,9206,8406,9201,8003,460
2021-07-286,8706,9206,8606,8607003,430
2021-07-276,8606,8606,8606,8601003,430
2021-07-266,9006,9006,8506,8508003,425
2021-07-216,8506,8506,8506,8503003,425
2021-07-206,8306,8706,8306,8501,4003,425
2021-07-196,8406,8406,8306,8301,0003,415
2021-07-166,9406,9506,8406,8601,5003,430
2021-07-156,9306,9406,9306,9308003,465
2021-07-147,0307,0407,0307,0402003,520
2021-07-136,9807,0006,9606,9701,1003,485
2021-07-127,0107,0106,9006,9302,0003,465
2021-07-096,9406,9806,9206,9202,3003,460
2021-07-086,9507,0006,9406,9408003,470
2021-07-076,9907,0506,9506,9508003,475
2021-07-06---6,990-3,495
2021-07-057,0007,0206,9906,9904003,495
2021-07-027,0407,0406,9706,9908003,495
2021-07-017,0007,0007,0007,0004003,500
2021-06-307,0507,0807,0207,0801,3003,540
2021-06-297,0407,0707,0407,0508003,525
2021-06-287,0007,0606,9907,0409003,520
2021-06-257,0007,0006,9907,0004003,500
2021-06-247,0507,0507,0007,0003003,500
2021-06-237,0307,0607,0307,0507003,525
2021-06-226,9407,0606,9107,0303,6003,515
2021-06-216,9106,9106,7806,7803,1003,390
2021-06-186,9606,9606,8806,9601,8003,480
2021-06-176,9306,9306,8306,8603,1003,430
2021-06-166,9606,9906,9506,9608003,480
2021-06-157,0907,0906,9307,0102,7003,505
2021-06-147,1007,1007,0807,0908003,545
2021-06-117,1107,1107,0407,0702,1003,535
2021-06-106,9807,0306,9707,0208003,510
2021-06-096,9006,9606,9006,9508003,475
2021-06-087,0507,0506,8806,8802,9003,440
2021-06-077,1407,1407,0607,0601,3003,530
2021-06-047,1807,1807,0607,0605003,530
2021-06-037,0907,1907,0907,1809003,590
2021-06-027,1807,1807,0307,0902,1003,545
2021-06-017,2107,2107,1907,1909003,595
2021-05-317,2007,2507,1807,1802,5003,590
2021-05-287,1607,2007,1507,1502,2003,575
2021-05-277,0707,1407,0707,1005003,550
2021-05-267,1507,1507,1007,1208003,560
2021-05-257,1807,1807,1407,1509003,575
2021-05-247,1207,1807,1007,1808003,590
2021-05-217,1107,1607,1107,1209003,560
2021-05-207,1507,1507,0607,1008003,550
2021-05-197,1607,1607,0907,0908003,545
2021-05-187,1907,1907,1507,1606003,580
2021-05-177,2307,2307,1607,1607003,580
2021-05-147,1307,1307,1007,1004003,550
2021-05-137,1607,1607,1507,1507003,575
2021-05-127,0807,1307,0807,1303003,565
2021-05-117,1307,1907,0907,0902,4003,545
2021-05-107,1407,1807,1307,1804003,590
2021-05-077,2507,3007,1107,2302,5003,615
2021-05-067,3907,4007,2507,2501,9003,625
2021-04-307,3107,3207,3007,3101,0003,655
2021-04-287,3507,3507,3107,3108003,655
2021-04-277,3507,3507,3507,3504003,675
2021-04-267,4107,4207,3407,3901,0003,695
2021-04-237,2507,4007,2407,4001,9003,700
2021-04-227,1507,2507,1507,2502,2003,625
2021-04-217,1807,2007,1307,1501,1003,575
2021-04-207,2007,2307,1207,2001,6003,600
2021-04-197,1307,2607,1107,1101,0003,555
2021-04-167,1607,1707,1007,1007003,550
2021-04-157,1207,2607,1207,1301,3003,565
2021-04-147,2707,2707,0607,0901,9003,545
2021-04-137,3807,5407,2307,2306,2003,615
2021-04-127,3207,3207,2407,2509003,625
2021-04-097,2707,3207,2607,2601,6003,630
2021-04-087,2707,3207,2707,2701,2003,635
2021-04-077,2407,3907,2407,3902,1003,695
2021-04-067,3507,3707,2207,3402,3003,670
2021-04-057,5307,5307,3507,4001,3003,700
2021-04-027,3907,4407,3907,4001,3003,700
2021-04-017,6207,6207,4007,4003,1003,700
2021-03-317,6307,7207,6207,6201,7003,810
2021-03-307,6607,8207,6307,7303,3003,865
2021-03-297,7707,8107,7507,8105,4003,905
2021-03-267,8307,9407,8307,9104,1003,955
2021-03-257,7107,9507,6107,9303,1003,965
2021-03-247,8007,8007,7307,7307003,865
2021-03-237,8607,9107,7607,8402,6003,920
2021-03-227,8407,9007,8407,8402,5003,920
2021-03-197,8507,9807,7007,9803,0003,990
2021-03-187,8008,0007,6408,0004,7004,000
2021-03-177,7107,8307,5107,8302,4003,915
2021-03-167,3407,5607,3307,5603,7003,780
2021-03-157,3107,4507,3007,4102,0003,705
2021-03-127,2107,3107,0807,3104,2003,655
2021-03-117,0007,2007,0007,1302,4003,565
2021-03-107,1207,1207,1107,1201,0003,560
2021-03-097,0407,1207,0407,1201,9003,560
2021-03-086,9006,9806,8906,9503,0003,475
2021-03-056,9006,9006,8506,8902,0003,445
2021-03-046,8806,9006,8206,9001,8003,450
2021-03-036,8306,8906,8006,8902,2003,445
2021-03-026,8606,8806,8106,8702,5003,435
2021-03-016,8106,9106,8106,8601,9003,430
2021-02-266,8506,9006,8106,8102,3003,405
2021-02-256,8306,8506,8106,8102,4003,405
2021-02-246,9106,9206,8306,8302,3003,415
2021-02-226,8206,8606,8206,8608003,430
2021-02-196,8206,8206,8206,8204003,410
2021-02-186,7706,8406,7706,7801,0003,390
2021-02-176,7706,8006,7406,7501,4003,375
2021-02-166,7206,7806,7206,7301,0003,365
2021-02-156,7106,7206,7006,7209003,360
2021-02-126,8006,8306,7106,7103,0003,355
2021-02-106,7306,8106,7306,8001,7003,400
2021-02-096,7106,7806,7006,7801,4003,390
2021-02-086,7106,7206,7006,7208003,360
2021-02-056,7506,7506,6706,7301,0003,365
2021-02-046,6306,7106,6306,6701,3003,335
2021-02-036,6606,7506,6306,6301,8003,315
2021-02-026,7006,7106,6506,6607003,330
2021-02-016,7606,7606,6306,6602,3003,330
2021-01-296,8906,9006,6806,6904,5003,345
2021-01-286,7906,8706,7606,8703,2003,435
2021-01-276,6906,8306,6906,7902,0003,395
2021-01-266,7306,8306,6806,6804,2003,340
2021-01-256,7806,8206,7806,7902,6003,395
2021-01-226,7406,7606,6706,6802,2003,340
2021-01-216,6906,7306,6906,6905003,345
2021-01-206,7006,7406,6906,6908003,345
2021-01-196,6806,7106,6806,7009003,350
2021-01-186,7506,8006,7206,7202,3003,360
2021-01-156,7506,7806,6506,7202,3003,360
2021-01-146,6706,7406,6706,7402,2003,370
2021-01-136,6506,7006,6306,7001,7003,350
2021-01-126,6906,6906,5906,6201,9003,310
2021-01-086,6106,6706,5506,6701,8003,335
2021-01-076,6106,6506,6006,6301,7003,315
2021-01-066,6306,6306,6006,6205003,310
2021-01-056,5906,6006,5506,6001,4003,300
2021-01-046,5906,5906,5906,5905003,295

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