日東富士製粉(2003)の株価時系列情報
日東富士製粉(2003)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 389 | 389 | 382 | 383 | 6,000 |
2015/12/29 | 371 | 380 | 371 | 377 | 13,000 |
2015/12/28 | 372 | 376 | 371 | 371 | 7,000 |
2015/12/25 | 377 | 377 | 365 | 372 | 35,000 |
2015/12/24 | 380 | 381 | 371 | 378 | 15,000 |
2015/12/22 | 387 | 389 | 373 | 383 | 20,000 |
2015/12/21 | 386 | 390 | 386 | 387 | 15,000 |
2015/12/18 | 388 | 390 | 385 | 386 | 32,000 |
2015/12/17 | 390 | 390 | 385 | 388 | 21,000 |
2015/12/16 | 386 | 390 | 381 | 385 | 26,000 |
2015/12/15 | 388 | 388 | 384 | 386 | 8,000 |
2015/12/14 | 388 | 390 | 388 | 389 | 11,000 |
2015/12/11 | 385 | 390 | 382 | 390 | 44,000 |
2015/12/10 | 387 | 390 | 385 | 385 | 35,000 |
2015/12/09 | 388 | 388 | 380 | 386 | 25,000 |
2015/12/08 | 388 | 390 | 388 | 389 | 17,000 |
2015/12/07 | 387 | 390 | 387 | 390 | 24,000 |
2015/12/04 | 389 | 389 | 386 | 387 | 21,000 |
2015/12/03 | 389 | 389 | 387 | 389 | 29,000 |
2015/12/02 | 388 | 388 | 384 | 386 | 36,000 |
2015/12/01 | 389 | 389 | 383 | 386 | 42,000 |
2015/11/30 | 388 | 394 | 388 | 389 | 46,000 |
2015/11/27 | 380 | 388 | 379 | 388 | 76,000 |
2015/11/26 | 374 | 378 | 374 | 378 | 23,000 |
2015/11/25 | 376 | 376 | 373 | 375 | 16,000 |
2015/11/24 | 365 | 376 | 365 | 374 | 51,000 |
2015/11/20 | 364 | 370 | 364 | 370 | 40,000 |
2015/11/19 | 362 | 364 | 362 | 364 | 12,000 |
2015/11/18 | 359 | 361 | 359 | 361 | 12,000 |
2015/11/17 | 359 | 360 | 358 | 359 | 16,000 |
2015/11/16 | 359 | 359 | 346 | 359 | 18,000 |
2015/11/13 | 360 | 360 | 357 | 359 | 13,000 |
2015/11/12 | 356 | 359 | 356 | 358 | 21,000 |
2015/11/11 | 355 | 356 | 350 | 356 | 24,000 |
2015/11/10 | 353 | 353 | 346 | 353 | 10,000 |
2015/11/09 | 353 | 355 | 352 | 353 | 19,000 |
2015/11/06 | 353 | 353 | 351 | 352 | 10,000 |
2015/11/05 | 353 | 353 | 349 | 353 | 6,000 |
2015/11/04 | 352 | 354 | 352 | 353 | 13,000 |
2015/11/02 | 351 | 354 | 351 | 352 | 20,000 |
2015/10/30 | 351 | 353 | 343 | 351 | 22,000 |
2015/10/29 | 348 | 351 | 346 | 351 | 18,000 |
2015/10/28 | 344 | 345 | 344 | 344 | 16,000 |
2015/10/27 | 347 | 347 | 343 | 343 | 7,000 |
2015/10/26 | 340 | 354 | 339 | 351 | 54,000 |
2015/10/23 | 340 | 344 | 339 | 341 | 13,000 |
2015/10/22 | 339 | 339 | 337 | 339 | 9,000 |
2015/10/21 | 338 | 339 | 337 | 339 | 8,000 |
2015/10/20 | 339 | 339 | 339 | 339 | 2,000 |
2015/10/19 | 337 | 339 | 337 | 339 | 7,000 |
2015/10/16 | 336 | 339 | 336 | 339 | 11,000 |
2015/10/15 | 344 | 344 | 336 | 337 | 7,000 |
2015/10/14 | 340 | 340 | 339 | 340 | 8,000 |
2015/10/13 | 338 | 341 | 338 | 341 | 8,000 |
2015/10/09 | 340 | 340 | 336 | 338 | 9,000 |
2015/10/08 | 336 | 340 | 336 | 340 | 10,000 |
2015/10/07 | 337 | 339 | 337 | 339 | 6,000 |
2015/10/06 | 339 | 341 | 333 | 337 | 18,000 |
2015/10/05 | 330 | 337 | 330 | 337 | 20,000 |
2015/10/02 | 328 | 329 | 327 | 329 | 10,000 |
2015/10/01 | 326 | 328 | 325 | 327 | 10,000 |
2015/09/30 | 322 | 326 | 321 | 325 | 10,000 |
2015/09/29 | 326 | 327 | 324 | 326 | 24,000 |
2015/09/28 | 325 | 326 | 325 | 326 | 11,000 |
2015/09/25 | 323 | 325 | 323 | 325 | 22,000 |
2015/09/24 | 324 | 324 | 322 | 323 | 17,000 |
2015/09/18 | 323 | 323 | 321 | 322 | 16,000 |
2015/09/17 | 321 | 322 | 320 | 320 | 14,000 |
2015/09/16 | 320 | 322 | 318 | 320 | 9,000 |
2015/09/15 | 321 | 324 | 319 | 320 | 21,000 |
2015/09/14 | 324 | 325 | 323 | 323 | 4,000 |
2015/09/11 | 325 | 325 | 323 | 324 | 29,000 |
2015/09/10 | 320 | 322 | 320 | 321 | 9,000 |
2015/09/09 | 319 | 321 | 319 | 321 | 15,000 |
2015/09/08 | 320 | 321 | 318 | 318 | 17,000 |
2015/09/07 | 320 | 323 | 320 | 320 | 4,000 |
2015/09/04 | 329 | 329 | 322 | 324 | 12,000 |
2015/09/03 | 328 | 330 | 325 | 325 | 10,000 |
2015/09/02 | 326 | 329 | 324 | 327 | 20,000 |
2015/09/01 | 332 | 332 | 328 | 328 | 13,000 |
2015/08/31 | 331 | 333 | 331 | 332 | 11,000 |
2015/08/28 | 331 | 334 | 329 | 331 | 27,000 |
2015/08/27 | 330 | 333 | 328 | 331 | 15,000 |
2015/08/26 | 330 | 333 | 326 | 328 | 17,000 |
2015/08/25 | 326 | 329 | 322 | 326 | 22,000 |
2015/08/24 | 332 | 335 | 325 | 328 | 49,000 |
2015/08/21 | 347 | 349 | 340 | 340 | 41,000 |
2015/08/20 | 349 | 353 | 346 | 347 | 16,000 |
2015/08/19 | 351 | 354 | 350 | 353 | 24,000 |
2015/08/18 | 354 | 354 | 350 | 351 | 9,000 |
2015/08/17 | 347 | 353 | 347 | 352 | 13,000 |
2015/08/14 | 350 | 350 | 344 | 347 | 14,000 |
2015/08/13 | 347 | 351 | 347 | 350 | 10,000 |
2015/08/12 | 350 | 350 | 348 | 348 | 6,000 |
2015/08/11 | 346 | 353 | 346 | 351 | 26,000 |
2015/08/10 | 343 | 346 | 343 | 346 | 6,000 |
2015/08/07 | 345 | 349 | 345 | 345 | 9,000 |
2015/08/06 | 345 | 345 | 342 | 343 | 10,000 |
2015/08/05 | 343 | 343 | 342 | 343 | 7,000 |
2015/08/04 | 344 | 344 | 342 | 343 | 8,000 |
2015/08/03 | 345 | 345 | 343 | 343 | 5,000 |
2015/07/31 | 346 | 347 | 345 | 346 | 17,000 |
2015/07/30 | 347 | 347 | 345 | 346 | 7,000 |
2015/07/29 | 346 | 346 | 343 | 344 | 8,000 |
2015/07/28 | 346 | 346 | 342 | 346 | 16,000 |
2015/07/27 | 348 | 348 | 343 | 346 | 16,000 |
2015/07/24 | 346 | 347 | 346 | 347 | 3,000 |
2015/07/23 | 347 | 348 | 344 | 346 | 8,000 |
2015/07/22 | 343 | 347 | 343 | 347 | 7,000 |
2015/07/21 | 348 | 350 | 347 | 347 | 12,000 |
2015/07/17 | 344 | 345 | 342 | 345 | 5,000 |
2015/07/16 | 344 | 346 | 341 | 344 | 23,000 |
2015/07/15 | 342 | 343 | 340 | 343 | 11,000 |
2015/07/14 | 343 | 343 | 340 | 341 | 15,000 |
2015/07/13 | 341 | 341 | 337 | 337 | 7,000 |
2015/07/10 | 339 | 341 | 337 | 337 | 11,000 |
2015/07/09 | 332 | 338 | 322 | 336 | 44,000 |
2015/07/08 | 341 | 342 | 339 | 342 | 20,000 |
2015/07/07 | 341 | 344 | 341 | 342 | 17,000 |
2015/07/06 | 342 | 344 | 341 | 341 | 14,000 |
2015/07/03 | 349 | 349 | 343 | 343 | 21,000 |
2015/07/02 | 345 | 348 | 343 | 346 | 12,000 |
2015/07/01 | 344 | 344 | 342 | 343 | 20,000 |
2015/06/30 | 341 | 343 | 341 | 342 | 9,000 |
2015/06/29 | 342 | 344 | 339 | 341 | 16,000 |
2015/06/26 | 345 | 345 | 342 | 343 | 18,000 |
2015/06/25 | 344 | 345 | 340 | 345 | 12,000 |
2015/06/24 | 344 | 344 | 340 | 343 | 21,000 |
2015/06/23 | 341 | 345 | 339 | 344 | 26,000 |
2015/06/22 | 339 | 341 | 339 | 341 | 8,000 |
2015/06/19 | 340 | 342 | 339 | 339 | 18,000 |
2015/06/18 | 342 | 342 | 340 | 340 | 6,000 |
2015/06/17 | 341 | 341 | 341 | 341 | 4,000 |
2015/06/16 | 342 | 342 | 339 | 339 | 6,000 |
2015/06/15 | 340 | 342 | 340 | 341 | 9,000 |
2015/06/12 | 342 | 342 | 340 | 342 | 34,000 |
2015/06/11 | 341 | 342 | 340 | 342 | 10,000 |
2015/06/10 | 340 | 341 | 340 | 341 | 13,000 |
2015/06/09 | 342 | 345 | 341 | 341 | 17,000 |
2015/06/08 | 344 | 344 | 342 | 342 | 3,000 |
2015/06/05 | 341 | 345 | 340 | 344 | 16,000 |
2015/06/04 | 344 | 344 | 343 | 343 | 2,000 |
2015/06/03 | 344 | 344 | 339 | 342 | 9,000 |
2015/06/02 | 345 | 345 | 340 | 340 | 11,000 |
2015/06/01 | 345 | 345 | 341 | 342 | 8,000 |
2015/05/29 | 343 | 344 | 340 | 342 | 12,000 |
2015/05/28 | 342 | 344 | 341 | 343 | 21,000 |
2015/05/27 | 340 | 343 | 340 | 342 | 10,000 |
2015/05/26 | 341 | 341 | 338 | 341 | 12,000 |
2015/05/25 | 339 | 342 | 339 | 341 | 6,000 |
2015/05/22 | 342 | 342 | 338 | 338 | 13,000 |
2015/05/21 | 344 | 344 | 341 | 342 | 8,000 |
2015/05/20 | 340 | 344 | 340 | 340 | 18,000 |
2015/05/19 | 344 | 348 | 342 | 342 | 28,000 |
2015/05/18 | 340 | 342 | 337 | 341 | 17,000 |
2015/05/15 | 334 | 338 | 334 | 335 | 18,000 |
2015/05/14 | 335 | 335 | 333 | 333 | 3,000 |
2015/05/13 | 333 | 334 | 330 | 332 | 12,000 |
2015/05/12 | 331 | 332 | 329 | 331 | 16,000 |
2015/05/11 | 338 | 338 | 329 | 329 | 15,000 |
2015/05/08 | 328 | 334 | 328 | 330 | 15,000 |
2015/05/07 | 330 | 333 | 328 | 328 | 16,000 |
2015/05/01 | 337 | 337 | 328 | 329 | 38,000 |
2015/04/30 | 340 | 343 | 335 | 337 | 36,000 |
2015/04/28 | 336 | 342 | 336 | 340 | 30,000 |
2015/04/27 | 334 | 335 | 334 | 335 | 8,000 |
2015/04/24 | 334 | 335 | 334 | 334 | 7,000 |
2015/04/23 | 335 | 335 | 334 | 334 | 5,000 |
2015/04/22 | 333 | 335 | 333 | 334 | 6,000 |
2015/04/21 | 337 | 338 | 333 | 334 | 16,000 |
2015/04/20 | 334 | 335 | 333 | 333 | 10,000 |
2015/04/17 | 337 | 337 | 331 | 333 | 31,000 |
2015/04/16 | 338 | 338 | 337 | 337 | 3,000 |
2015/04/15 | 335 | 336 | 334 | 335 | 17,000 |
2015/04/14 | 338 | 340 | 337 | 337 | 12,000 |
2015/04/13 | 339 | 343 | 338 | 338 | 15,000 |
2015/04/10 | 340 | 340 | 338 | 339 | 16,000 |
2015/04/09 | 338 | 338 | 337 | 337 | 10,000 |
2015/04/08 | 336 | 340 | 336 | 338 | 13,000 |
2015/04/07 | 334 | 337 | 334 | 336 | 11,000 |
2015/04/06 | 332 | 336 | 331 | 336 | 12,000 |
2015/04/03 | 339 | 340 | 334 | 338 | 21,000 |
2015/04/02 | 336 | 342 | 334 | 339 | 21,000 |
2015/04/01 | 345 | 345 | 338 | 338 | 16,000 |
2015/03/31 | 346 | 347 | 345 | 345 | 10,000 |
2015/03/30 | 345 | 346 | 338 | 344 | 21,000 |
2015/03/27 | 350 | 350 | 345 | 346 | 42,000 |
2015/03/26 | 360 | 361 | 357 | 358 | 28,000 |
2015/03/25 | 361 | 363 | 361 | 363 | 22,000 |
2015/03/24 | 362 | 363 | 361 | 361 | 23,000 |
2015/03/23 | 360 | 363 | 359 | 361 | 21,000 |
2015/03/20 | 360 | 360 | 353 | 357 | 23,000 |
2015/03/19 | 356 | 359 | 352 | 353 | 19,000 |
2015/03/18 | 354 | 357 | 350 | 357 | 12,000 |
2015/03/17 | 354 | 356 | 352 | 354 | 14,000 |
2015/03/16 | 351 | 355 | 349 | 354 | 18,000 |
2015/03/13 | 344 | 351 | 343 | 351 | 49,000 |
2015/03/12 | 353 | 354 | 345 | 352 | 22,000 |
2015/03/11 | 348 | 352 | 347 | 351 | 16,000 |
2015/03/10 | 348 | 350 | 348 | 348 | 24,000 |
2015/03/09 | 347 | 348 | 347 | 348 | 13,000 |
2015/03/06 | 345 | 348 | 345 | 348 | 11,000 |
2015/03/05 | 347 | 348 | 346 | 348 | 14,000 |
2015/03/04 | 346 | 346 | 343 | 346 | 10,000 |
2015/03/03 | 343 | 346 | 343 | 346 | 10,000 |
2015/03/02 | 345 | 346 | 345 | 345 | 17,000 |
2015/02/27 | 344 | 344 | 340 | 343 | 22,000 |
2015/02/26 | 344 | 344 | 341 | 344 | 21,000 |
2015/02/25 | 341 | 344 | 338 | 344 | 13,000 |
2015/02/24 | 340 | 341 | 336 | 341 | 21,000 |
2015/02/23 | 343 | 343 | 340 | 341 | 13,000 |
2015/02/20 | 344 | 344 | 342 | 343 | 24,000 |
2015/02/19 | 334 | 344 | 334 | 343 | 41,000 |
2015/02/18 | 345 | 345 | 333 | 341 | 41,000 |
2015/02/17 | 330 | 336 | 330 | 336 | 30,000 |
2015/02/16 | 324 | 333 | 324 | 331 | 41,000 |
2015/02/13 | 328 | 328 | 325 | 326 | 16,000 |
2015/02/12 | 324 | 325 | 322 | 324 | 16,000 |
2015/02/10 | 321 | 322 | 321 | 322 | 12,000 |
2015/02/09 | 319 | 322 | 319 | 321 | 8,000 |
2015/02/06 | 319 | 321 | 319 | 319 | 13,000 |
2015/02/05 | 321 | 321 | 318 | 319 | 13,000 |
2015/02/04 | 320 | 321 | 319 | 321 | 22,000 |
2015/02/03 | 318 | 319 | 318 | 318 | 12,000 |
2015/02/02 | 320 | 320 | 318 | 318 | 7,000 |
2015/01/30 | 320 | 320 | 319 | 320 | 19,000 |
2015/01/29 | 318 | 320 | 317 | 318 | 12,000 |
2015/01/28 | 319 | 320 | 319 | 319 | 11,000 |
2015/01/27 | 320 | 320 | 319 | 319 | 10,000 |
2015/01/26 | 320 | 320 | 319 | 319 | 8,000 |
2015/01/23 | 317 | 319 | 317 | 318 | 17,000 |
2015/01/22 | 317 | 319 | 317 | 319 | 4,000 |
2015/01/21 | 318 | 318 | 317 | 317 | 7,000 |
2015/01/20 | 318 | 318 | 317 | 318 | 11,000 |
2015/01/19 | 316 | 317 | 316 | 317 | 3,000 |
2015/01/16 | 315 | 316 | 315 | 316 | 8,000 |
2015/01/15 | 317 | 318 | 317 | 318 | 4,000 |
2015/01/14 | 316 | 318 | 315 | 316 | 8,000 |
2015/01/13 | 318 | 318 | 315 | 316 | 17,000 |
2015/01/09 | 318 | 319 | 317 | 318 | 22,000 |
2015/01/08 | 317 | 319 | 317 | 319 | 7,000 |
2015/01/07 | 318 | 318 | 317 | 317 | 13,000 |
2015/01/06 | 320 | 321 | 319 | 319 | 14,000 |
2015/01/05 | 322 | 322 | 321 | 321 | 6,000 |