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 |
---|---|---|---|---|---|
1985/12/28 | 352 | 353 | 350 | 350 | 27,000 |
1985/12/27 | 351 | 352 | 350 | 350 | 29,000 |
1985/12/26 | 346 | 360 | 346 | 351 | 22,000 |
1985/12/25 | 350 | 351 | 348 | 350 | 31,000 |
1985/12/24 | 350 | 351 | 350 | 350 | 35,000 |
1985/12/23 | 355 | 355 | 350 | 354 | 22,000 |
1985/12/21 | 355 | 355 | 355 | 355 | 11,000 |
1985/12/20 | 350 | 350 | 350 | 350 | 9,000 |
1985/12/19 | 355 | 355 | 348 | 350 | 29,000 |
1985/12/18 | 355 | 355 | 350 | 355 | 17,000 |
1985/12/17 | 345 | 352 | 345 | 352 | 71,000 |
1985/12/16 | 362 | 362 | 358 | 360 | 33,000 |
1985/12/13 | 365 | 365 | 360 | 362 | 34,000 |
1985/12/12 | 362 | 370 | 361 | 361 | 18,000 |
1985/12/11 | 372 | 375 | 365 | 365 | 178,000 |
1985/12/10 | 372 | 372 | 368 | 368 | 12,000 |
1985/12/09 | 372 | 375 | 368 | 368 | 13,000 |
1985/12/07 | 371 | 372 | 365 | 372 | 63,000 |
1985/12/06 | 370 | 375 | 370 | 370 | 14,000 |
1985/12/05 | 369 | 374 | 366 | 374 | 14,000 |
1985/12/04 | 375 | 380 | 365 | 366 | 16,000 |
1985/12/03 | 371 | 373 | 365 | 370 | 23,000 |
1985/11/30 | 371 | 371 | 365 | 367 | 40,000 |
1985/11/29 | 372 | 373 | 370 | 370 | 13,000 |
1985/11/28 | 382 | 382 | 371 | 371 | 55,000 |
1985/11/27 | 384 | 390 | 377 | 377 | 57,000 |
1985/11/26 | 395 | 395 | 379 | 379 | 31,000 |
1985/11/25 | 375 | 392 | 374 | 391 | 21,000 |
1985/11/22 | 393 | 394 | 379 | 379 | 42,000 |
1985/11/21 | 401 | 402 | 390 | 392 | 117,000 |
1985/11/20 | 385 | 403 | 380 | 402 | 99,000 |
1985/11/19 | 385 | 390 | 380 | 380 | 56,000 |
1985/11/18 | 380 | 390 | 380 | 380 | 56,000 |
1985/11/16 | 369 | 375 | 369 | 375 | 13,000 |
1985/11/15 | 368 | 373 | 368 | 368 | 5,000 |
1985/11/14 | 375 | 376 | 363 | 363 | 23,000 |
1985/11/13 | 376 | 380 | 373 | 373 | 39,000 |
1985/11/12 | 380 | 385 | 375 | 375 | 54,000 |
1985/11/11 | 387 | 390 | 381 | 381 | 43,000 |
1985/11/08 | 403 | 404 | 395 | 395 | 68,000 |
1985/11/07 | 380 | 404 | 380 | 404 | 80,000 |
1985/11/06 | 385 | 390 | 380 | 380 | 27,000 |
1985/11/05 | 390 | 390 | 380 | 380 | 29,000 |
1985/11/02 | 380 | 385 | 380 | 385 | 9,000 |
1985/11/01 | 395 | 400 | 375 | 375 | 80,000 |
1985/10/31 | 399 | 400 | 390 | 392 | 124,000 |
1985/10/30 | 409 | 410 | 390 | 390 | 213,000 |
1985/10/29 | 389 | 409 | 387 | 408 | 306,000 |
1985/10/28 | 384 | 390 | 379 | 385 | 73,000 |
1985/10/26 | 371 | 379 | 368 | 379 | 136,000 |
1985/10/25 | 375 | 384 | 368 | 370 | 181,000 |
1985/10/24 | 355 | 390 | 351 | 380 | 770,000 |
1985/10/23 | 352 | 360 | 352 | 355 | 23,000 |
1985/10/22 | 359 | 359 | 350 | 352 | 20,000 |
1985/10/21 | 360 | 362 | 358 | 358 | 21,000 |
1985/10/19 | 360 | 364 | 360 | 364 | 11,000 |
1985/10/18 | 357 | 365 | 345 | 355 | 586,000 |
1985/10/17 | 357 | 358 | 357 | 358 | 7,000 |
1985/10/16 | 355 | 365 | 355 | 365 | 9,000 |
1985/10/15 | 371 | 371 | 350 | 350 | 21,000 |
1985/10/14 | 375 | 378 | 370 | 370 | 21,000 |
1985/10/11 | 370 | 371 | 370 | 370 | 8,000 |
1985/10/09 | 380 | 380 | 370 | 370 | 19,000 |
1985/10/08 | 377 | 380 | 376 | 380 | 6,000 |
1985/10/07 | 385 | 385 | 375 | 376 | 27,000 |
1985/10/05 | 377 | 379 | 375 | 375 | 21,000 |
1985/10/04 | 385 | 385 | 376 | 376 | 33,000 |
1985/10/03 | 375 | 385 | 375 | 385 | 54,000 |
1985/10/02 | 360 | 368 | 360 | 364 | 24,000 |
1985/10/01 | 355 | 355 | 355 | 355 | 27,000 |
1985/09/30 | 354 | 355 | 354 | 354 | 12,000 |
1985/09/28 | 355 | 355 | 350 | 355 | 15,000 |
1985/09/27 | 363 | 363 | 350 | 350 | 38,000 |
1985/09/26 | 348 | 358 | 348 | 358 | 11,000 |
1985/09/25 | 350 | 350 | 345 | 345 | 66,000 |
1985/09/24 | 350 | 350 | 343 | 347 | 98,000 |
1985/09/21 | 347 | 348 | 343 | 347 | 26,000 |
1985/09/20 | 349 | 349 | 345 | 345 | 35,000 |
1985/09/19 | 350 | 356 | 345 | 345 | 49,000 |
1985/09/18 | 361 | 361 | 340 | 340 | 23,000 |
1985/09/17 | 361 | 363 | 361 | 361 | 36,000 |
1985/09/13 | 365 | 365 | 363 | 363 | 30,000 |
1985/09/12 | 365 | 365 | 365 | 365 | 11,000 |
1985/09/11 | 370 | 370 | 365 | 365 | 24,000 |
1985/09/10 | 370 | 375 | 367 | 375 | 31,000 |
1985/09/09 | 370 | 375 | 368 | 368 | 35,000 |
1985/09/07 | 375 | 375 | 367 | 367 | 134,000 |
1985/09/06 | 370 | 381 | 370 | 373 | 46,000 |
1985/09/05 | 371 | 371 | 367 | 367 | 30,000 |
1985/09/04 | 393 | 393 | 381 | 381 | 34,000 |
1985/09/03 | 400 | 400 | 393 | 395 | 23,000 |
1985/09/02 | 394 | 400 | 394 | 400 | 17,000 |
1985/08/31 | 398 | 400 | 391 | 399 | 13,000 |
1985/08/30 | 417 | 417 | 396 | 404 | 51,000 |
1985/08/29 | 409 | 417 | 408 | 417 | 70,000 |
1985/08/28 | 393 | 409 | 390 | 401 | 38,000 |
1985/08/27 | 400 | 400 | 391 | 395 | 20,000 |
1985/08/26 | 413 | 417 | 400 | 405 | 57,000 |
1985/08/24 | 417 | 419 | 413 | 416 | 115,000 |
1985/08/23 | 410 | 420 | 410 | 417 | 187,000 |
1985/08/22 | 375 | 410 | 375 | 410 | 193,000 |
1985/08/21 | 380 | 380 | 371 | 375 | 33,000 |
1985/08/20 | 370 | 380 | 366 | 380 | 34,000 |
1985/08/19 | 374 | 375 | 367 | 375 | 35,000 |
1985/08/17 | 380 | 380 | 378 | 378 | 6,000 |
1985/08/15 | 380 | 380 | 375 | 380 | 27,000 |
1985/08/14 | 382 | 387 | 381 | 381 | 68,000 |
1985/08/13 | 382 | 384 | 382 | 383 | 18,000 |
1985/08/12 | 380 | 382 | 380 | 382 | 3,000 |
1985/08/09 | 394 | 394 | 380 | 385 | 56,000 |
1985/08/08 | 375 | 390 | 373 | 390 | 46,000 |
1985/08/07 | 384 | 385 | 378 | 384 | 80,000 |
1985/08/06 | 390 | 390 | 382 | 382 | 42,000 |
1985/08/05 | 385 | 399 | 385 | 388 | 28,000 |
1985/08/03 | 380 | 385 | 380 | 380 | 23,000 |
1985/08/02 | 399 | 399 | 375 | 389 | 75,000 |
1985/08/01 | 366 | 400 | 366 | 400 | 59,000 |
1985/07/31 | 356 | 365 | 350 | 365 | 27,000 |
1985/07/30 | 357 | 357 | 351 | 357 | 39,000 |
1985/07/29 | 342 | 360 | 342 | 358 | 31,000 |
1985/07/27 | 361 | 361 | 340 | 340 | 42,000 |
1985/07/26 | 372 | 372 | 361 | 364 | 167,000 |
1985/07/25 | 370 | 370 | 370 | 370 | 20,000 |
1985/07/24 | 380 | 380 | 365 | 365 | 35,000 |
1985/07/23 | 390 | 390 | 387 | 388 | 25,000 |
1985/07/22 | 390 | 390 | 388 | 388 | 15,000 |
1985/07/20 | 400 | 403 | 400 | 400 | 7,000 |
1985/07/19 | 420 | 420 | 400 | 400 | 55,000 |
1985/07/18 | 401 | 410 | 401 | 410 | 15,000 |
1985/07/17 | 390 | 390 | 390 | 390 | 13,000 |
1985/07/16 | 390 | 390 | 381 | 381 | 26,000 |
1985/07/15 | 400 | 401 | 380 | 380 | 60,000 |
1985/07/12 | 410 | 418 | 399 | 399 | 66,000 |
1985/07/11 | 435 | 436 | 425 | 425 | 76,000 |
1985/07/10 | 432 | 432 | 430 | 430 | 45,000 |
1985/07/09 | 462 | 466 | 450 | 456 | 91,000 |
1985/07/08 | 458 | 460 | 455 | 460 | 93,000 |
1985/07/06 | 450 | 454 | 445 | 453 | 25,000 |
1985/07/05 | 440 | 451 | 430 | 440 | 68,000 |
1985/07/04 | 451 | 451 | 440 | 440 | 22,000 |
1985/07/03 | 443 | 451 | 441 | 451 | 20,000 |
1985/07/02 | 446 | 454 | 441 | 441 | 13,000 |
1985/07/01 | 450 | 454 | 441 | 441 | 105,000 |
1985/06/29 | 455 | 455 | 445 | 445 | 6,000 |
1985/06/28 | 461 | 461 | 447 | 457 | 84,000 |
1985/06/27 | 461 | 465 | 460 | 465 | 25,000 |
1985/06/26 | 440 | 455 | 437 | 451 | 50,000 |
1985/06/25 | 450 | 450 | 435 | 440 | 198,000 |
1985/06/24 | 465 | 466 | 450 | 450 | 83,000 |
1985/06/22 | 470 | 470 | 465 | 465 | 65,000 |
1985/06/21 | 490 | 495 | 470 | 470 | 29,000 |
1985/06/20 | 479 | 508 | 479 | 495 | 142,000 |
1985/06/19 | 470 | 482 | 468 | 482 | 106,000 |
1985/06/18 | 479 | 490 | 468 | 468 | 98,000 |
1985/06/17 | 495 | 496 | 489 | 490 | 34,000 |
1985/06/15 | 498 | 500 | 482 | 500 | 121,000 |
1985/06/14 | 491 | 504 | 491 | 497 | 106,000 |
1985/06/13 | 496 | 500 | 491 | 495 | 143,000 |
1985/06/12 | 503 | 506 | 495 | 497 | 178,000 |
1985/06/11 | 496 | 503 | 490 | 503 | 185,000 |
1985/06/10 | 515 | 520 | 503 | 506 | 186,000 |
1985/06/07 | 525 | 565 | 520 | 535 | 3,151,000 |
1985/06/06 | 530 | 535 | 520 | 530 | 407,000 |
1985/06/05 | 536 | 550 | 505 | 525 | 755,000 |
1985/06/04 | 490 | 540 | 480 | 526 | 2,248,000 |
1985/06/03 | 489 | 495 | 484 | 495 | 248,000 |
1985/06/01 | 490 | 497 | 480 | 490 | 226,000 |
1985/05/31 | 510 | 510 | 490 | 490 | 447,000 |
1985/05/30 | 477 | 501 | 477 | 500 | 729,000 |
1985/05/29 | 470 | 478 | 465 | 478 | 323,000 |
1985/05/28 | 474 | 475 | 465 | 471 | 214,000 |
1985/05/27 | 460 | 480 | 460 | 475 | 305,000 |
1985/05/25 | 460 | 460 | 451 | 457 | 154,000 |
1985/05/24 | 430 | 451 | 429 | 451 | 139,000 |
1985/05/23 | 440 | 445 | 425 | 425 | 222,000 |
1985/05/22 | 452 | 455 | 440 | 440 | 113,000 |
1985/05/21 | 449 | 451 | 440 | 450 | 177,000 |
1985/05/20 | 465 | 465 | 441 | 455 | 117,000 |
1985/05/18 | 450 | 460 | 448 | 460 | 90,000 |
1985/05/17 | 455 | 465 | 447 | 460 | 219,000 |
1985/05/16 | 440 | 475 | 436 | 469 | 190,000 |
1985/05/15 | 440 | 455 | 435 | 435 | 239,000 |
1985/05/14 | 445 | 455 | 430 | 440 | 219,000 |
1985/05/13 | 460 | 460 | 440 | 450 | 187,000 |
1985/05/10 | 467 | 472 | 460 | 461 | 352,000 |
1985/05/09 | 485 | 494 | 464 | 473 | 1,325,000 |
1985/05/08 | 427 | 465 | 427 | 464 | 686,000 |
1985/05/07 | 448 | 448 | 421 | 425 | 416,000 |
1985/05/04 | 452 | 470 | 451 | 458 | 1,158,000 |
1985/05/02 | 414 | 471 | 413 | 441 | 3,211,000 |
1985/05/01 | 414 | 414 | 414 | 414 | 1,348,000 |
1985/04/30 | 301 | 336 | 300 | 334 | 276,000 |
1985/04/27 | 292 | 292 | 290 | 291 | 15,000 |
1985/04/26 | 290 | 292 | 290 | 292 | 28,000 |
1985/04/25 | 292 | 292 | 290 | 290 | 23,000 |
1985/04/24 | 290 | 292 | 288 | 292 | 25,000 |
1985/04/23 | 294 | 295 | 290 | 290 | 50,000 |
1985/04/22 | 294 | 294 | 290 | 290 | 5,000 |
1985/04/20 | 294 | 294 | 289 | 289 | 18,000 |
1985/04/19 | 290 | 295 | 290 | 295 | 35,000 |
1985/04/18 | 285 | 290 | 285 | 290 | 65,000 |
1985/04/17 | 280 | 280 | 280 | 280 | 15,000 |
1985/04/16 | 290 | 291 | 288 | 290 | 32,000 |
1985/04/15 | 291 | 295 | 290 | 295 | 11,000 |
1985/04/12 | 290 | 290 | 288 | 290 | 8,000 |
1985/04/11 | 293 | 293 | 292 | 292 | 3,000 |
1985/04/10 | 290 | 290 | 288 | 288 | 13,000 |
1985/04/09 | 288 | 290 | 288 | 288 | 52,000 |
1985/04/08 | 288 | 288 | 288 | 288 | 13,000 |
1985/04/06 | 283 | 285 | 283 | 285 | 4,000 |
1985/04/05 | 285 | 286 | 278 | 278 | 23,000 |
1985/04/04 | 279 | 280 | 278 | 278 | 17,000 |
1985/04/02 | 277 | 278 | 276 | 277 | 9,000 |
1985/04/01 | 285 | 285 | 278 | 278 | 7,000 |
1985/03/30 | 281 | 285 | 281 | 285 | 3,000 |
1985/03/29 | 278 | 280 | 277 | 280 | 7,000 |
1985/03/28 | 276 | 276 | 276 | 276 | 1,000 |
1985/03/27 | 280 | 280 | 280 | 280 | 5,000 |
1985/03/26 | 272 | 272 | 270 | 272 | 15,000 |
1985/03/25 | 275 | 278 | 271 | 271 | 13,000 |
1985/03/23 | 275 | 275 | 275 | 275 | 1,000 |
1985/03/22 | 272 | 272 | 272 | 272 | 21,000 |
1985/03/20 | 279 | 279 | 272 | 274 | 6,000 |
1985/03/19 | 285 | 285 | 283 | 283 | 8,000 |
1985/03/18 | 285 | 285 | 280 | 280 | 12,000 |
1985/03/16 | 278 | 278 | 278 | 278 | 5,000 |
1985/03/15 | 277 | 277 | 277 | 277 | 2,000 |
1985/03/14 | 276 | 279 | 275 | 279 | 5,000 |
1985/03/13 | 276 | 279 | 275 | 275 | 24,000 |
1985/03/12 | 275 | 280 | 275 | 279 | 31,000 |
1985/03/11 | 278 | 278 | 275 | 275 | 21,000 |
1985/03/08 | 276 | 276 | 274 | 274 | 13,000 |
1985/03/07 | 278 | 278 | 275 | 275 | 27,000 |
1985/03/06 | 278 | 278 | 278 | 278 | 6,000 |
1985/03/05 | 279 | 279 | 279 | 279 | 5,000 |
1985/03/04 | 279 | 279 | 275 | 275 | 7,000 |
1985/03/02 | 273 | 275 | 273 | 273 | 6,000 |
1985/03/01 | 273 | 273 | 273 | 273 | 26,000 |
1985/02/28 | 275 | 275 | 273 | 273 | 17,000 |
1985/02/27 | 273 | 275 | 273 | 274 | 9,000 |
1985/02/26 | 272 | 272 | 272 | 272 | 11,000 |
1985/02/25 | 288 | 288 | 288 | 288 | 3,000 |
1985/02/23 | 279 | 290 | 279 | 290 | 11,000 |
1985/02/22 | 279 | 279 | 279 | 279 | 8,000 |
1985/02/21 | 280 | 280 | 279 | 279 | 7,000 |
1985/02/19 | 279 | 279 | 279 | 279 | 4,000 |
1985/02/18 | 283 | 283 | 275 | 275 | 11,000 |
1985/02/16 | 280 | 283 | 280 | 282 | 8,000 |
1985/02/15 | 280 | 281 | 279 | 279 | 45,000 |
1985/02/14 | 278 | 280 | 276 | 280 | 14,000 |
1985/02/13 | 277 | 277 | 277 | 277 | 2,000 |
1985/02/08 | 279 | 279 | 275 | 275 | 13,000 |
1985/02/07 | 281 | 281 | 279 | 280 | 12,000 |
1985/02/06 | 285 | 285 | 280 | 280 | 18,000 |
1985/02/04 | 295 | 295 | 295 | 295 | 7,000 |
1985/02/02 | 290 | 295 | 290 | 295 | 20,000 |
1985/02/01 | 300 | 300 | 295 | 295 | 33,000 |
1985/01/31 | 303 | 305 | 300 | 300 | 69,000 |
1985/01/30 | 304 | 304 | 301 | 303 | 48,000 |
1985/01/29 | 300 | 319 | 296 | 319 | 233,000 |
1985/01/28 | 292 | 295 | 292 | 295 | 64,000 |
1985/01/26 | 294 | 294 | 286 | 294 | 25,000 |
1985/01/25 | 293 | 294 | 290 | 294 | 31,000 |
1985/01/24 | 294 | 294 | 286 | 286 | 15,000 |
1985/01/23 | 294 | 294 | 294 | 294 | 22,000 |
1985/01/22 | 290 | 295 | 286 | 288 | 82,000 |
1985/01/19 | 285 | 290 | 285 | 285 | 9,000 |
1985/01/18 | 285 | 285 | 285 | 285 | 11,000 |
1985/01/17 | 295 | 295 | 295 | 295 | 6,000 |
1985/01/16 | 272 | 290 | 272 | 290 | 15,000 |
1985/01/14 | 271 | 272 | 271 | 271 | 10,000 |
1985/01/11 | 271 | 272 | 271 | 271 | 11,000 |
1985/01/10 | 271 | 271 | 271 | 271 | 4,000 |
1985/01/09 | 268 | 270 | 268 | 270 | 31,000 |
1985/01/08 | 273 | 273 | 272 | 273 | 6,000 |
1985/01/07 | 272 | 272 | 272 | 272 | 6,000 |
1985/01/05 | 278 | 278 | 278 | 278 | 1,000 |
1985/01/04 | 278 | 278 | 278 | 278 | 6,000 |