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 |
---|---|---|---|---|---|
1986/12/27 | 540 | 540 | 524 | 530 | 34,000 |
1986/12/26 | 550 | 558 | 540 | 550 | 20,000 |
1986/12/25 | 537 | 567 | 537 | 560 | 54,000 |
1986/12/24 | 565 | 565 | 529 | 529 | 62,000 |
1986/12/23 | 590 | 590 | 552 | 562 | 147,000 |
1986/12/22 | 560 | 593 | 555 | 588 | 164,000 |
1986/12/19 | 610 | 610 | 580 | 590 | 188,000 |
1986/12/18 | 579 | 610 | 575 | 600 | 348,000 |
1986/12/17 | 560 | 579 | 540 | 579 | 138,000 |
1986/12/16 | 571 | 576 | 560 | 569 | 107,000 |
1986/12/15 | 560 | 579 | 560 | 578 | 164,000 |
1986/12/12 | 576 | 580 | 568 | 580 | 70,000 |
1986/12/11 | 580 | 580 | 553 | 579 | 133,000 |
1986/12/10 | 575 | 586 | 560 | 571 | 159,000 |
1986/12/09 | 588 | 588 | 570 | 575 | 68,000 |
1986/12/08 | 553 | 590 | 541 | 590 | 106,000 |
1986/12/06 | 591 | 595 | 571 | 578 | 94,000 |
1986/12/05 | 584 | 598 | 563 | 598 | 153,000 |
1986/12/04 | 625 | 625 | 599 | 608 | 219,000 |
1986/12/03 | 615 | 637 | 609 | 625 | 890,000 |
1986/12/02 | 614 | 615 | 601 | 615 | 313,000 |
1986/12/01 | 605 | 619 | 591 | 618 | 580,000 |
1986/11/29 | 613 | 615 | 600 | 602 | 279,000 |
1986/11/28 | 590 | 620 | 577 | 617 | 1,121,000 |
1986/11/27 | 524 | 600 | 524 | 600 | 689,000 |
1986/11/26 | 490 | 527 | 490 | 525 | 259,000 |
1986/11/25 | 495 | 506 | 490 | 500 | 70,000 |
1986/11/22 | 510 | 510 | 500 | 500 | 54,000 |
1986/11/21 | 470 | 509 | 465 | 508 | 224,000 |
1986/11/20 | 457 | 470 | 457 | 470 | 65,000 |
1986/11/19 | 450 | 463 | 450 | 457 | 37,000 |
1986/11/18 | 451 | 451 | 440 | 450 | 27,000 |
1986/11/17 | 460 | 464 | 452 | 455 | 41,000 |
1986/11/14 | 450 | 457 | 450 | 450 | 26,000 |
1986/11/13 | 466 | 470 | 450 | 450 | 81,000 |
1986/11/12 | 461 | 475 | 458 | 466 | 155,000 |
1986/11/11 | 446 | 455 | 441 | 441 | 40,000 |
1986/11/10 | 455 | 455 | 441 | 446 | 31,000 |
1986/11/07 | 430 | 451 | 430 | 451 | 130,000 |
1986/11/06 | 412 | 430 | 407 | 430 | 36,000 |
1986/11/05 | 411 | 411 | 405 | 407 | 47,000 |
1986/11/04 | 411 | 412 | 405 | 406 | 24,000 |
1986/11/01 | 412 | 412 | 410 | 411 | 5,000 |
1986/10/31 | 415 | 415 | 407 | 407 | 103,000 |
1986/10/30 | 443 | 445 | 436 | 440 | 75,000 |
1986/10/29 | 401 | 445 | 401 | 445 | 95,000 |
1986/10/28 | 405 | 405 | 397 | 400 | 62,000 |
1986/10/27 | 403 | 403 | 402 | 402 | 9,000 |
1986/10/25 | 415 | 415 | 415 | 415 | 14,000 |
1986/10/24 | 423 | 423 | 403 | 405 | 32,000 |
1986/10/23 | 405 | 424 | 404 | 424 | 35,000 |
1986/10/22 | 401 | 405 | 401 | 405 | 8,000 |
1986/10/21 | 401 | 401 | 401 | 401 | 8,000 |
1986/10/20 | 404 | 404 | 404 | 404 | 15,000 |
1986/10/16 | 441 | 441 | 441 | 441 | 2,000 |
1986/10/15 | 450 | 450 | 450 | 450 | 3,000 |
1986/10/14 | 455 | 455 | 450 | 450 | 11,000 |
1986/10/09 | 470 | 470 | 455 | 455 | 17,000 |
1986/10/08 | 470 | 471 | 470 | 470 | 19,000 |
1986/10/07 | 480 | 481 | 475 | 475 | 26,000 |
1986/10/06 | 489 | 493 | 480 | 480 | 50,000 |
1986/10/03 | 450 | 451 | 450 | 451 | 9,000 |
1986/10/02 | 462 | 462 | 450 | 450 | 19,000 |
1986/10/01 | 468 | 470 | 460 | 460 | 44,000 |
1986/09/30 | 471 | 480 | 470 | 470 | 30,000 |
1986/09/29 | 473 | 486 | 471 | 471 | 103,000 |
1986/09/26 | 425 | 425 | 425 | 425 | 11,000 |
1986/09/25 | 428 | 431 | 425 | 425 | 46,000 |
1986/09/24 | 413 | 425 | 413 | 420 | 32,000 |
1986/09/22 | 407 | 412 | 407 | 412 | 25,000 |
1986/09/19 | 420 | 420 | 412 | 412 | 35,000 |
1986/09/18 | 412 | 418 | 412 | 415 | 35,000 |
1986/09/17 | 420 | 420 | 415 | 417 | 9,000 |
1986/09/16 | 425 | 425 | 415 | 415 | 9,000 |
1986/09/12 | 412 | 420 | 412 | 420 | 28,000 |
1986/09/11 | 430 | 430 | 425 | 427 | 33,000 |
1986/09/10 | 440 | 440 | 430 | 434 | 45,000 |
1986/09/09 | 447 | 450 | 440 | 440 | 42,000 |
1986/09/08 | 446 | 450 | 445 | 450 | 21,000 |
1986/09/06 | 440 | 447 | 440 | 445 | 80,000 |
1986/09/05 | 460 | 461 | 440 | 440 | 48,000 |
1986/09/04 | 470 | 480 | 466 | 466 | 49,000 |
1986/09/03 | 490 | 490 | 480 | 480 | 6,000 |
1986/09/02 | 495 | 495 | 485 | 490 | 29,000 |
1986/09/01 | 495 | 500 | 490 | 500 | 13,000 |
1986/08/30 | 495 | 495 | 490 | 490 | 9,000 |
1986/08/29 | 485 | 490 | 485 | 490 | 12,000 |
1986/08/28 | 500 | 500 | 490 | 490 | 7,000 |
1986/08/27 | 495 | 520 | 490 | 508 | 44,000 |
1986/08/26 | 490 | 510 | 490 | 490 | 81,000 |
1986/08/23 | 470 | 471 | 460 | 465 | 43,000 |
1986/08/22 | 505 | 505 | 480 | 480 | 34,000 |
1986/08/21 | 503 | 516 | 503 | 508 | 41,000 |
1986/08/20 | 510 | 525 | 505 | 505 | 43,000 |
1986/08/19 | 535 | 535 | 505 | 512 | 32,000 |
1986/08/18 | 520 | 540 | 520 | 540 | 38,000 |
1986/08/15 | 510 | 520 | 506 | 520 | 17,000 |
1986/08/14 | 505 | 510 | 500 | 508 | 62,000 |
1986/08/13 | 510 | 510 | 500 | 500 | 35,000 |
1986/08/12 | 515 | 515 | 500 | 500 | 7,000 |
1986/08/11 | 518 | 518 | 518 | 518 | 6,000 |
1986/08/08 | 530 | 530 | 488 | 500 | 45,000 |
1986/08/07 | 531 | 540 | 530 | 530 | 19,000 |
1986/08/06 | 535 | 540 | 531 | 531 | 65,000 |
1986/08/05 | 535 | 549 | 530 | 545 | 56,000 |
1986/08/04 | 540 | 547 | 530 | 530 | 21,000 |
1986/08/02 | 541 | 548 | 535 | 535 | 14,000 |
1986/08/01 | 550 | 550 | 540 | 540 | 30,000 |
1986/07/31 | 540 | 540 | 540 | 540 | 21,000 |
1986/07/30 | 535 | 570 | 530 | 570 | 61,000 |
1986/07/29 | 566 | 566 | 540 | 540 | 71,000 |
1986/07/28 | 580 | 590 | 560 | 560 | 28,000 |
1986/07/26 | 581 | 581 | 570 | 570 | 14,000 |
1986/07/25 | 595 | 595 | 570 | 571 | 44,000 |
1986/07/24 | 590 | 590 | 570 | 585 | 80,000 |
1986/07/23 | 601 | 610 | 580 | 590 | 133,000 |
1986/07/22 | 590 | 590 | 580 | 588 | 69,000 |
1986/07/21 | 630 | 635 | 607 | 607 | 60,000 |
1986/07/19 | 631 | 636 | 626 | 631 | 100,000 |
1986/07/18 | 641 | 641 | 615 | 620 | 156,000 |
1986/07/17 | 638 | 655 | 625 | 640 | 582,000 |
1986/07/16 | 619 | 640 | 610 | 639 | 597,000 |
1986/07/15 | 586 | 620 | 580 | 619 | 237,000 |
1986/07/14 | 580 | 585 | 575 | 580 | 109,000 |
1986/07/11 | 585 | 586 | 562 | 571 | 132,000 |
1986/07/10 | 580 | 585 | 576 | 585 | 127,000 |
1986/07/09 | 562 | 600 | 558 | 558 | 264,000 |
1986/07/08 | 565 | 579 | 561 | 561 | 62,000 |
1986/07/07 | 560 | 579 | 558 | 579 | 26,000 |
1986/07/05 | 573 | 580 | 570 | 570 | 21,000 |
1986/07/04 | 570 | 582 | 565 | 570 | 113,000 |
1986/07/03 | 558 | 580 | 558 | 577 | 84,000 |
1986/07/02 | 558 | 568 | 558 | 558 | 120,000 |
1986/07/01 | 575 | 580 | 560 | 578 | 95,000 |
1986/06/30 | 593 | 600 | 580 | 590 | 124,000 |
1986/06/28 | 581 | 596 | 581 | 590 | 192,000 |
1986/06/27 | 610 | 610 | 580 | 580 | 267,000 |
1986/06/26 | 585 | 618 | 580 | 600 | 828,000 |
1986/06/25 | 628 | 629 | 580 | 580 | 564,000 |
1986/06/24 | 598 | 630 | 581 | 618 | 1,304,000 |
1986/06/23 | 558 | 601 | 550 | 601 | 916,000 |
1986/06/21 | 550 | 552 | 545 | 552 | 414,000 |
1986/06/20 | 551 | 551 | 527 | 543 | 477,000 |
1986/06/19 | 548 | 553 | 535 | 546 | 752,000 |
1986/06/18 | 543 | 546 | 535 | 545 | 538,000 |
1986/06/17 | 518 | 540 | 505 | 533 | 646,000 |
1986/06/16 | 500 | 510 | 499 | 510 | 263,000 |
1986/06/13 | 485 | 493 | 477 | 493 | 52,000 |
1986/06/12 | 500 | 508 | 480 | 480 | 270,000 |
1986/06/11 | 493 | 503 | 490 | 495 | 257,000 |
1986/06/10 | 469 | 494 | 460 | 493 | 343,000 |
1986/06/09 | 469 | 475 | 467 | 470 | 172,000 |
1986/06/07 | 440 | 460 | 440 | 456 | 171,000 |
1986/06/06 | 450 | 463 | 440 | 440 | 167,000 |
1986/06/05 | 448 | 450 | 446 | 450 | 72,000 |
1986/06/04 | 433 | 445 | 432 | 445 | 89,000 |
1986/06/03 | 435 | 435 | 432 | 432 | 38,000 |
1986/06/02 | 445 | 445 | 438 | 440 | 39,000 |
1986/05/31 | 445 | 445 | 442 | 442 | 18,000 |
1986/05/30 | 442 | 442 | 440 | 442 | 54,000 |
1986/05/29 | 444 | 444 | 435 | 435 | 28,000 |
1986/05/28 | 438 | 440 | 435 | 440 | 85,000 |
1986/05/27 | 435 | 440 | 435 | 440 | 63,000 |
1986/05/26 | 440 | 440 | 435 | 440 | 29,000 |
1986/05/24 | 440 | 441 | 430 | 430 | 24,000 |
1986/05/23 | 445 | 448 | 440 | 440 | 16,000 |
1986/05/22 | 440 | 440 | 435 | 435 | 22,000 |
1986/05/21 | 425 | 445 | 425 | 445 | 26,000 |
1986/05/20 | 431 | 431 | 425 | 425 | 25,000 |
1986/05/19 | 435 | 439 | 423 | 428 | 27,000 |
1986/05/17 | 444 | 445 | 435 | 445 | 27,000 |
1986/05/16 | 446 | 450 | 437 | 448 | 63,000 |
1986/05/15 | 459 | 459 | 450 | 454 | 98,000 |
1986/05/14 | 451 | 460 | 450 | 457 | 204,000 |
1986/05/13 | 445 | 450 | 438 | 449 | 146,000 |
1986/05/12 | 435 | 449 | 435 | 445 | 110,000 |
1986/05/09 | 445 | 449 | 435 | 435 | 84,000 |
1986/05/08 | 449 | 450 | 445 | 449 | 259,000 |
1986/05/07 | 449 | 450 | 442 | 448 | 430,000 |
1986/05/06 | 425 | 435 | 425 | 434 | 227,000 |
1986/05/02 | 417 | 420 | 415 | 417 | 75,000 |
1986/05/01 | 410 | 420 | 408 | 420 | 101,000 |
1986/04/30 | 401 | 409 | 401 | 403 | 59,000 |
1986/04/28 | 409 | 409 | 402 | 402 | 10,000 |
1986/04/26 | 407 | 407 | 402 | 402 | 15,000 |
1986/04/25 | 406 | 408 | 402 | 402 | 19,000 |
1986/04/24 | 404 | 409 | 404 | 408 | 61,000 |
1986/04/23 | 402 | 405 | 402 | 403 | 38,000 |
1986/04/22 | 402 | 408 | 401 | 401 | 52,000 |
1986/04/21 | 408 | 410 | 401 | 406 | 39,000 |
1986/04/19 | 407 | 408 | 407 | 408 | 19,000 |
1986/04/18 | 405 | 407 | 396 | 397 | 40,000 |
1986/04/17 | 398 | 405 | 395 | 405 | 20,000 |
1986/04/16 | 405 | 405 | 393 | 393 | 46,000 |
1986/04/15 | 410 | 410 | 403 | 403 | 45,000 |
1986/04/14 | 405 | 410 | 398 | 410 | 40,000 |
1986/04/11 | 398 | 400 | 397 | 397 | 19,000 |
1986/04/10 | 399 | 399 | 396 | 396 | 11,000 |
1986/04/09 | 400 | 408 | 400 | 408 | 29,000 |
1986/04/08 | 404 | 404 | 395 | 400 | 14,000 |
1986/04/07 | 406 | 410 | 400 | 404 | 23,000 |
1986/04/05 | 391 | 400 | 391 | 400 | 21,000 |
1986/04/04 | 409 | 409 | 395 | 395 | 28,000 |
1986/04/03 | 398 | 410 | 398 | 410 | 34,000 |
1986/04/02 | 416 | 420 | 398 | 398 | 64,000 |
1986/04/01 | 413 | 417 | 413 | 415 | 71,000 |
1986/03/31 | 404 | 406 | 400 | 406 | 29,000 |
1986/03/29 | 398 | 403 | 398 | 403 | 8,000 |
1986/03/28 | 401 | 405 | 401 | 404 | 21,000 |
1986/03/26 | 385 | 385 | 370 | 370 | 70,000 |
1986/03/25 | 390 | 390 | 385 | 386 | 41,000 |
1986/03/24 | 399 | 403 | 386 | 390 | 85,000 |
1986/03/20 | 409 | 409 | 400 | 400 | 41,000 |
1986/03/19 | 409 | 411 | 406 | 406 | 114,000 |
1986/03/18 | 414 | 419 | 405 | 407 | 57,000 |
1986/03/17 | 415 | 419 | 414 | 415 | 32,000 |
1986/03/15 | 415 | 415 | 406 | 406 | 51,000 |
1986/03/14 | 430 | 430 | 425 | 425 | 61,000 |
1986/03/13 | 435 | 441 | 417 | 435 | 149,000 |
1986/03/12 | 432 | 434 | 422 | 430 | 205,000 |
1986/03/11 | 407 | 412 | 407 | 412 | 33,000 |
1986/03/10 | 405 | 412 | 405 | 410 | 33,000 |
1986/03/07 | 409 | 410 | 402 | 406 | 46,000 |
1986/03/06 | 408 | 410 | 403 | 409 | 40,000 |
1986/03/05 | 410 | 410 | 405 | 405 | 19,000 |
1986/03/04 | 415 | 415 | 410 | 410 | 52,000 |
1986/03/03 | 410 | 418 | 406 | 412 | 64,000 |
1986/03/01 | 406 | 414 | 405 | 406 | 42,000 |
1986/02/28 | 415 | 419 | 404 | 410 | 157,000 |
1986/02/27 | 406 | 415 | 403 | 412 | 171,000 |
1986/02/26 | 415 | 415 | 401 | 401 | 196,000 |
1986/02/25 | 387 | 410 | 385 | 410 | 133,000 |
1986/02/24 | 383 | 385 | 382 | 383 | 33,000 |
1986/02/22 | 383 | 385 | 381 | 381 | 34,000 |
1986/02/21 | 387 | 388 | 379 | 379 | 45,000 |
1986/02/20 | 388 | 388 | 383 | 388 | 28,000 |
1986/02/19 | 382 | 390 | 382 | 390 | 34,000 |
1986/02/18 | 390 | 390 | 378 | 379 | 72,000 |
1986/02/17 | 385 | 390 | 385 | 390 | 50,000 |
1986/02/15 | 380 | 389 | 380 | 389 | 54,000 |
1986/02/14 | 390 | 390 | 376 | 376 | 69,000 |
1986/02/13 | 390 | 392 | 388 | 389 | 162,000 |
1986/02/12 | 380 | 388 | 376 | 388 | 114,000 |
1986/02/10 | 380 | 385 | 376 | 376 | 25,000 |
1986/02/07 | 381 | 388 | 381 | 381 | 52,000 |
1986/02/06 | 389 | 389 | 379 | 379 | 78,000 |
1986/02/05 | 390 | 395 | 384 | 390 | 166,000 |
1986/02/04 | 399 | 400 | 390 | 390 | 329,000 |
1986/02/03 | 365 | 390 | 365 | 384 | 281,000 |
1986/02/01 | 360 | 365 | 360 | 361 | 36,000 |
1986/01/31 | 350 | 358 | 349 | 355 | 38,000 |
1986/01/30 | 350 | 351 | 348 | 348 | 26,000 |
1986/01/29 | 353 | 353 | 343 | 350 | 50,000 |
1986/01/28 | 354 | 355 | 350 | 355 | 29,000 |
1986/01/27 | 343 | 360 | 343 | 360 | 55,000 |
1986/01/25 | 340 | 345 | 340 | 342 | 30,000 |
1986/01/24 | 345 | 345 | 340 | 340 | 62,000 |
1986/01/23 | 345 | 345 | 343 | 345 | 33,000 |
1986/01/22 | 345 | 345 | 342 | 343 | 20,000 |
1986/01/21 | 345 | 348 | 342 | 342 | 18,000 |
1986/01/20 | 345 | 345 | 341 | 345 | 41,000 |
1986/01/18 | 345 | 345 | 345 | 345 | 23,000 |
1986/01/17 | 351 | 351 | 348 | 348 | 11,000 |
1986/01/16 | 346 | 349 | 346 | 348 | 10,000 |
1986/01/14 | 350 | 350 | 346 | 346 | 10,000 |
1986/01/13 | 345 | 350 | 345 | 348 | 14,000 |
1986/01/10 | 347 | 348 | 343 | 348 | 40,000 |
1986/01/09 | 353 | 353 | 348 | 348 | 17,000 |
1986/01/08 | 346 | 347 | 345 | 346 | 20,000 |
1986/01/07 | 346 | 347 | 343 | 345 | 23,000 |
1986/01/06 | 346 | 350 | 343 | 350 | 22,000 |
1986/01/04 | 345 | 350 | 341 | 341 | 17,000 |