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 |
---|---|---|---|---|---|
1987/12/28 | 600 | 600 | 579 | 581 | 26,000 |
1987/12/26 | 640 | 640 | 601 | 610 | 30,000 |
1987/12/25 | 625 | 640 | 625 | 640 | 93,000 |
1987/12/24 | 640 | 660 | 625 | 645 | 479,000 |
1987/12/23 | 625 | 625 | 610 | 625 | 50,000 |
1987/12/22 | 630 | 630 | 610 | 620 | 81,000 |
1987/12/21 | 630 | 632 | 620 | 630 | 217,000 |
1987/12/18 | 569 | 640 | 569 | 632 | 306,000 |
1987/12/17 | 567 | 570 | 561 | 570 | 11,000 |
1987/12/16 | 570 | 570 | 565 | 565 | 13,000 |
1987/12/15 | 561 | 561 | 561 | 561 | 4,000 |
1987/12/14 | 573 | 573 | 551 | 551 | 12,000 |
1987/12/11 | 580 | 580 | 571 | 571 | 23,000 |
1987/12/10 | 585 | 585 | 576 | 576 | 18,000 |
1987/12/09 | 585 | 585 | 575 | 580 | 19,000 |
1987/12/08 | 580 | 580 | 575 | 575 | 11,000 |
1987/12/07 | 589 | 590 | 575 | 575 | 11,000 |
1987/12/05 | 586 | 590 | 585 | 590 | 28,000 |
1987/12/04 | 574 | 600 | 574 | 595 | 42,000 |
1987/12/03 | 575 | 580 | 570 | 574 | 14,000 |
1987/12/02 | 547 | 560 | 547 | 555 | 6,000 |
1987/11/30 | 575 | 575 | 540 | 540 | 16,000 |
1987/11/28 | 567 | 567 | 550 | 550 | 2,000 |
1987/11/27 | 570 | 570 | 569 | 570 | 33,000 |
1987/11/26 | 571 | 575 | 570 | 570 | 27,000 |
1987/11/25 | 570 | 570 | 570 | 570 | 7,000 |
1987/11/24 | 545 | 570 | 545 | 570 | 41,000 |
1987/11/20 | 574 | 575 | 574 | 575 | 18,000 |
1987/11/19 | 575 | 575 | 561 | 575 | 17,000 |
1987/11/18 | 550 | 560 | 550 | 560 | 3,000 |
1987/11/17 | 545 | 550 | 545 | 550 | 26,000 |
1987/11/16 | 561 | 561 | 545 | 550 | 16,000 |
1987/11/13 | 575 | 575 | 550 | 550 | 29,000 |
1987/11/12 | 542 | 543 | 541 | 543 | 9,000 |
1987/11/11 | 560 | 560 | 541 | 541 | 49,000 |
1987/11/10 | 575 | 595 | 570 | 570 | 57,000 |
1987/11/09 | 592 | 595 | 570 | 570 | 68,000 |
1987/11/07 | 579 | 608 | 579 | 605 | 56,000 |
1987/11/06 | 551 | 570 | 551 | 570 | 15,000 |
1987/11/05 | 550 | 560 | 550 | 550 | 31,000 |
1987/11/04 | 545 | 550 | 540 | 550 | 48,000 |
1987/11/02 | 550 | 550 | 545 | 550 | 28,000 |
1987/10/31 | 542 | 550 | 540 | 540 | 53,000 |
1987/10/30 | 545 | 550 | 540 | 540 | 48,000 |
1987/10/29 | 545 | 550 | 545 | 545 | 26,000 |
1987/10/28 | 570 | 580 | 550 | 550 | 23,000 |
1987/10/27 | 536 | 550 | 536 | 545 | 11,000 |
1987/10/26 | 551 | 551 | 530 | 530 | 190,000 |
1987/10/24 | 580 | 580 | 580 | 580 | 37,000 |
1987/10/23 | 580 | 583 | 555 | 565 | 65,000 |
1987/10/22 | 620 | 620 | 610 | 610 | 120,000 |
1987/10/21 | 530 | 530 | 530 | 530 | 59,000 |
1987/10/20 | 540 | 540 | 540 | 540 | 26,000 |
1987/10/19 | 639 | 640 | 629 | 640 | 61,000 |
1987/10/16 | 650 | 650 | 640 | 645 | 16,000 |
1987/10/15 | 645 | 651 | 645 | 651 | 12,000 |
1987/10/14 | 651 | 651 | 641 | 641 | 43,000 |
1987/10/13 | 651 | 660 | 650 | 651 | 27,000 |
1987/10/12 | 661 | 665 | 651 | 651 | 40,000 |
1987/10/09 | 690 | 690 | 660 | 660 | 66,000 |
1987/10/08 | 669 | 670 | 660 | 660 | 61,000 |
1987/10/07 | 665 | 699 | 664 | 699 | 198,000 |
1987/10/06 | 633 | 650 | 631 | 648 | 40,000 |
1987/10/05 | 640 | 640 | 632 | 632 | 21,000 |
1987/10/03 | 626 | 630 | 611 | 630 | 53,000 |
1987/10/02 | 630 | 631 | 625 | 630 | 29,000 |
1987/10/01 | 630 | 635 | 610 | 628 | 43,000 |
1987/09/30 | 630 | 635 | 610 | 630 | 64,000 |
1987/09/29 | 615 | 635 | 615 | 635 | 23,000 |
1987/09/28 | 610 | 615 | 610 | 610 | 42,000 |
1987/09/26 | 610 | 615 | 610 | 610 | 20,000 |
1987/09/25 | 615 | 615 | 600 | 610 | 59,000 |
1987/09/24 | 626 | 626 | 615 | 616 | 51,000 |
1987/09/22 | 640 | 640 | 620 | 620 | 27,000 |
1987/09/21 | 630 | 640 | 630 | 635 | 22,000 |
1987/09/18 | 640 | 640 | 630 | 630 | 27,000 |
1987/09/17 | 625 | 635 | 620 | 620 | 14,000 |
1987/09/16 | 640 | 640 | 635 | 635 | 20,000 |
1987/09/14 | 625 | 625 | 610 | 610 | 84,000 |
1987/09/11 | 635 | 635 | 620 | 620 | 36,000 |
1987/09/10 | 650 | 650 | 625 | 625 | 43,000 |
1987/09/09 | 640 | 648 | 639 | 640 | 72,000 |
1987/09/08 | 648 | 650 | 639 | 640 | 39,000 |
1987/09/07 | 670 | 670 | 650 | 650 | 48,000 |
1987/09/05 | 661 | 661 | 657 | 660 | 20,000 |
1987/09/04 | 678 | 678 | 658 | 658 | 54,000 |
1987/09/03 | 670 | 675 | 656 | 665 | 55,000 |
1987/09/02 | 680 | 680 | 656 | 680 | 97,000 |
1987/09/01 | 670 | 682 | 665 | 670 | 105,000 |
1987/08/31 | 672 | 695 | 661 | 661 | 78,000 |
1987/08/29 | 685 | 690 | 669 | 671 | 71,000 |
1987/08/28 | 700 | 709 | 680 | 680 | 288,000 |
1987/08/27 | 719 | 719 | 699 | 716 | 452,000 |
1987/08/26 | 673 | 735 | 665 | 729 | 1,642,000 |
1987/08/25 | 625 | 653 | 625 | 653 | 301,000 |
1987/08/24 | 625 | 625 | 610 | 625 | 70,000 |
1987/08/22 | 620 | 620 | 605 | 605 | 25,000 |
1987/08/21 | 605 | 615 | 605 | 605 | 34,000 |
1987/08/20 | 615 | 620 | 605 | 605 | 47,000 |
1987/08/19 | 625 | 630 | 612 | 613 | 37,000 |
1987/08/18 | 630 | 640 | 628 | 630 | 38,000 |
1987/08/17 | 630 | 640 | 626 | 630 | 26,000 |
1987/08/14 | 635 | 638 | 625 | 625 | 19,000 |
1987/08/13 | 630 | 630 | 615 | 615 | 96,000 |
1987/08/12 | 638 | 640 | 624 | 630 | 99,000 |
1987/08/11 | 650 | 655 | 639 | 648 | 205,000 |
1987/08/10 | 640 | 650 | 630 | 650 | 519,000 |
1987/08/07 | 615 | 635 | 615 | 630 | 374,000 |
1987/08/06 | 610 | 614 | 600 | 607 | 201,000 |
1987/08/05 | 581 | 600 | 576 | 576 | 91,000 |
1987/08/04 | 605 | 609 | 591 | 591 | 24,000 |
1987/08/03 | 600 | 605 | 595 | 595 | 63,000 |
1987/08/01 | 581 | 600 | 575 | 600 | 50,000 |
1987/07/31 | 581 | 581 | 575 | 575 | 37,000 |
1987/07/30 | 589 | 589 | 571 | 571 | 33,000 |
1987/07/29 | 600 | 600 | 590 | 590 | 52,000 |
1987/07/28 | 590 | 595 | 590 | 590 | 21,000 |
1987/07/27 | 600 | 600 | 590 | 590 | 24,000 |
1987/07/25 | 576 | 600 | 571 | 600 | 51,000 |
1987/07/24 | 580 | 581 | 570 | 571 | 31,000 |
1987/07/23 | 580 | 590 | 580 | 580 | 26,000 |
1987/07/22 | 600 | 600 | 590 | 590 | 23,000 |
1987/07/21 | 606 | 606 | 570 | 600 | 83,000 |
1987/07/20 | 630 | 630 | 600 | 610 | 114,000 |
1987/07/17 | 639 | 639 | 619 | 620 | 465,000 |
1987/07/16 | 600 | 645 | 600 | 640 | 727,000 |
1987/07/15 | 580 | 595 | 577 | 595 | 283,000 |
1987/07/14 | 578 | 583 | 572 | 577 | 106,000 |
1987/07/13 | 578 | 579 | 577 | 577 | 24,000 |
1987/07/10 | 576 | 588 | 570 | 570 | 25,000 |
1987/07/09 | 571 | 571 | 565 | 570 | 17,000 |
1987/07/08 | 570 | 570 | 561 | 561 | 23,000 |
1987/07/07 | 585 | 585 | 560 | 565 | 46,000 |
1987/07/06 | 589 | 590 | 585 | 590 | 88,000 |
1987/07/04 | 585 | 595 | 580 | 590 | 115,000 |
1987/07/03 | 561 | 590 | 560 | 589 | 127,000 |
1987/07/02 | 560 | 560 | 551 | 551 | 28,000 |
1987/07/01 | 551 | 560 | 551 | 560 | 8,000 |
1987/06/30 | 570 | 570 | 551 | 551 | 21,000 |
1987/06/29 | 565 | 565 | 560 | 562 | 31,000 |
1987/06/27 | 560 | 560 | 555 | 555 | 6,000 |
1987/06/26 | 562 | 578 | 551 | 560 | 34,000 |
1987/06/24 | 571 | 571 | 560 | 560 | 49,000 |
1987/06/23 | 585 | 585 | 573 | 573 | 65,000 |
1987/06/22 | 591 | 591 | 587 | 588 | 15,000 |
1987/06/19 | 585 | 589 | 582 | 587 | 37,000 |
1987/06/18 | 594 | 594 | 585 | 585 | 24,000 |
1987/06/17 | 580 | 600 | 580 | 590 | 77,000 |
1987/06/16 | 596 | 596 | 581 | 583 | 20,000 |
1987/06/15 | 595 | 601 | 592 | 600 | 43,000 |
1987/06/12 | 610 | 610 | 600 | 600 | 175,000 |
1987/06/11 | 605 | 609 | 590 | 609 | 215,000 |
1987/06/10 | 600 | 600 | 591 | 600 | 173,000 |
1987/06/09 | 595 | 598 | 588 | 598 | 107,000 |
1987/06/08 | 597 | 597 | 585 | 586 | 61,000 |
1987/06/06 | 580 | 595 | 580 | 582 | 49,000 |
1987/06/05 | 610 | 615 | 590 | 591 | 337,000 |
1987/06/04 | 590 | 600 | 584 | 600 | 404,000 |
1987/06/03 | 560 | 560 | 550 | 550 | 112,000 |
1987/06/02 | 550 | 550 | 543 | 550 | 34,000 |
1987/06/01 | 550 | 550 | 544 | 550 | 73,000 |
1987/05/30 | 560 | 560 | 543 | 543 | 33,000 |
1987/05/29 | 555 | 555 | 545 | 554 | 27,000 |
1987/05/28 | 551 | 551 | 541 | 545 | 36,000 |
1987/05/27 | 552 | 560 | 545 | 545 | 88,000 |
1987/05/26 | 548 | 550 | 546 | 548 | 67,000 |
1987/05/25 | 550 | 550 | 543 | 544 | 39,000 |
1987/05/23 | 551 | 555 | 550 | 555 | 28,000 |
1987/05/22 | 535 | 550 | 535 | 541 | 24,000 |
1987/05/21 | 540 | 540 | 531 | 531 | 17,000 |
1987/05/20 | 555 | 555 | 531 | 540 | 44,000 |
1987/05/19 | 555 | 565 | 553 | 553 | 28,000 |
1987/05/18 | 552 | 558 | 550 | 555 | 15,000 |
1987/05/15 | 566 | 566 | 560 | 560 | 35,000 |
1987/05/14 | 568 | 568 | 555 | 556 | 27,000 |
1987/05/13 | 565 | 570 | 540 | 540 | 62,000 |
1987/05/12 | 573 | 575 | 568 | 570 | 67,000 |
1987/05/11 | 578 | 578 | 570 | 573 | 97,000 |
1987/05/08 | 569 | 580 | 568 | 568 | 243,000 |
1987/05/07 | 541 | 566 | 541 | 565 | 89,000 |
1987/05/06 | 545 | 545 | 530 | 535 | 23,000 |
1987/05/02 | 526 | 540 | 525 | 525 | 61,000 |
1987/05/01 | 540 | 545 | 525 | 525 | 37,000 |
1987/04/30 | 539 | 540 | 525 | 540 | 23,000 |
1987/04/28 | 530 | 549 | 525 | 540 | 46,000 |
1987/04/27 | 565 | 565 | 553 | 553 | 74,000 |
1987/04/25 | 555 | 565 | 545 | 545 | 84,000 |
1987/04/24 | 565 | 566 | 555 | 565 | 139,000 |
1987/04/23 | 550 | 563 | 545 | 546 | 142,000 |
1987/04/22 | 539 | 550 | 539 | 550 | 39,000 |
1987/04/21 | 530 | 539 | 530 | 539 | 26,000 |
1987/04/20 | 530 | 530 | 526 | 526 | 30,000 |
1987/04/17 | 525 | 550 | 525 | 550 | 29,000 |
1987/04/16 | 536 | 540 | 520 | 521 | 37,000 |
1987/04/15 | 536 | 553 | 535 | 535 | 30,000 |
1987/04/14 | 550 | 554 | 530 | 530 | 35,000 |
1987/04/13 | 560 | 560 | 550 | 550 | 9,000 |
1987/04/10 | 565 | 565 | 559 | 560 | 54,000 |
1987/04/09 | 550 | 580 | 550 | 560 | 61,000 |
1987/04/08 | 550 | 565 | 550 | 560 | 58,000 |
1987/04/07 | 565 | 565 | 545 | 560 | 35,000 |
1987/04/06 | 555 | 570 | 552 | 566 | 47,000 |
1987/04/04 | 550 | 550 | 545 | 545 | 30,000 |
1987/04/03 | 535 | 535 | 528 | 528 | 12,000 |
1987/04/02 | 525 | 526 | 520 | 525 | 12,000 |
1987/04/01 | 528 | 528 | 505 | 505 | 51,000 |
1987/03/31 | 520 | 529 | 520 | 529 | 5,000 |
1987/03/30 | 518 | 518 | 510 | 510 | 15,000 |
1987/03/28 | 516 | 516 | 505 | 508 | 63,000 |
1987/03/27 | 540 | 540 | 515 | 515 | 50,000 |
1987/03/26 | 516 | 520 | 513 | 513 | 53,000 |
1987/03/25 | 520 | 520 | 511 | 513 | 16,000 |
1987/03/24 | 550 | 550 | 520 | 520 | 42,000 |
1987/03/23 | 531 | 540 | 530 | 530 | 30,000 |
1987/03/20 | 530 | 549 | 525 | 541 | 15,000 |
1987/03/19 | 525 | 533 | 525 | 533 | 25,000 |
1987/03/18 | 522 | 530 | 520 | 520 | 33,000 |
1987/03/17 | 530 | 533 | 520 | 520 | 20,000 |
1987/03/16 | 530 | 530 | 530 | 530 | 42,000 |
1987/03/13 | 525 | 525 | 516 | 516 | 95,000 |
1987/03/12 | 529 | 529 | 525 | 525 | 27,000 |
1987/03/11 | 530 | 535 | 515 | 515 | 70,000 |
1987/03/10 | 525 | 535 | 520 | 534 | 75,000 |
1987/03/09 | 530 | 535 | 520 | 520 | 40,000 |
1987/03/07 | 525 | 540 | 525 | 525 | 13,000 |
1987/03/06 | 534 | 535 | 525 | 525 | 45,000 |
1987/03/05 | 530 | 540 | 525 | 534 | 38,000 |
1987/03/04 | 539 | 543 | 525 | 540 | 50,000 |
1987/03/03 | 531 | 539 | 510 | 515 | 65,000 |
1987/03/02 | 540 | 541 | 539 | 540 | 33,000 |
1987/02/28 | 560 | 560 | 538 | 540 | 47,000 |
1987/02/27 | 550 | 569 | 545 | 559 | 112,000 |
1987/02/26 | 573 | 574 | 549 | 549 | 73,000 |
1987/02/25 | 579 | 579 | 560 | 575 | 125,000 |
1987/02/24 | 589 | 590 | 567 | 584 | 198,000 |
1987/02/23 | 595 | 595 | 559 | 590 | 348,000 |
1987/02/20 | 560 | 575 | 560 | 575 | 270,000 |
1987/02/19 | 535 | 550 | 535 | 550 | 164,000 |
1987/02/18 | 525 | 529 | 512 | 529 | 54,000 |
1987/02/17 | 515 | 531 | 515 | 530 | 20,000 |
1987/02/16 | 521 | 521 | 515 | 520 | 21,000 |
1987/02/13 | 515 | 534 | 515 | 521 | 35,000 |
1987/02/12 | 523 | 523 | 510 | 512 | 44,000 |
1987/02/10 | 523 | 523 | 523 | 523 | 3,000 |
1987/02/09 | 529 | 529 | 520 | 522 | 22,000 |
1987/02/07 | 518 | 530 | 518 | 530 | 3,000 |
1987/02/06 | 522 | 535 | 520 | 520 | 23,000 |
1987/02/05 | 535 | 535 | 518 | 522 | 41,000 |
1987/02/04 | 516 | 517 | 515 | 516 | 24,000 |
1987/02/03 | 525 | 530 | 510 | 510 | 36,000 |
1987/02/02 | 540 | 540 | 520 | 539 | 30,000 |
1987/01/31 | 525 | 539 | 510 | 539 | 36,000 |
1987/01/30 | 560 | 560 | 530 | 530 | 35,000 |
1987/01/29 | 564 | 564 | 546 | 560 | 60,000 |
1987/01/28 | 520 | 567 | 520 | 563 | 87,000 |
1987/01/27 | 550 | 560 | 530 | 540 | 17,000 |
1987/01/26 | 560 | 563 | 549 | 552 | 28,000 |
1987/01/24 | 555 | 560 | 551 | 560 | 62,000 |
1987/01/23 | 540 | 555 | 539 | 553 | 42,000 |
1987/01/22 | 535 | 540 | 530 | 540 | 28,000 |
1987/01/21 | 555 | 555 | 519 | 522 | 105,000 |
1987/01/20 | 519 | 545 | 519 | 545 | 14,000 |
1987/01/19 | 511 | 530 | 511 | 520 | 28,000 |
1987/01/16 | 500 | 519 | 500 | 510 | 45,000 |
1987/01/14 | 491 | 500 | 491 | 500 | 41,000 |
1987/01/13 | 509 | 510 | 490 | 490 | 36,000 |
1987/01/12 | 525 | 526 | 500 | 510 | 58,000 |
1987/01/09 | 530 | 530 | 515 | 515 | 66,000 |
1987/01/08 | 520 | 530 | 518 | 520 | 23,000 |
1987/01/07 | 526 | 526 | 514 | 515 | 49,000 |
1987/01/06 | 540 | 540 | 525 | 525 | 29,000 |
1987/01/05 | 530 | 540 | 530 | 530 | 16,000 |