日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1990/12/28 709 716 690 710 141,000
1990/12/27 670 730 670 716 526,000
1990/12/26 618 680 618 680 242,000
1990/12/25 630 630 618 618 43,000
1990/12/21 618 620 612 620 73,000
1990/12/20 620 620 618 620 13,000
1990/12/19 620 629 617 620 53,000
1990/12/18 620 620 620 620 24,000
1990/12/17 601 620 601 620 10,000
1990/12/14 600 610 600 610 9,000
1990/12/13 600 610 600 600 9,000
1990/12/12 589 603 589 600 35,000
1990/12/11 607 607 600 601 10,000
1990/12/10 599 605 599 605 31,000
1990/12/07 595 605 595 605 11,000
1990/12/06 605 605 595 595 7,000
1990/12/05 600 605 600 605 8,000
1990/12/03 620 683 620 670 242,000
1990/11/30 580 623 580 623 64,000
1990/11/29 599 599 599 599 7,000
1990/11/28 615 615 605 605 14,000
1990/11/27 629 629 605 605 65,000
1990/11/26 639 668 630 630 181,000
1990/11/22 555 625 550 620 57,000
1990/11/21 551 551 550 550 3,000
1990/11/20 550 550 550 550 48,000
1990/11/19 550 550 540 550 35,000
1990/11/16 522 550 510 550 25,000
1990/11/15 570 570 530 530 18,000
1990/11/14 590 590 560 570 37,000
1990/11/13 566 580 566 580 28,000
1990/11/09 540 541 540 541 25,000
1990/11/07 580 581 570 580 29,000
1990/11/06 581 581 581 581 12,000
1990/11/05 610 630 610 630 17,000
1990/11/02 590 590 570 570 14,000
1990/11/01 635 635 610 610 28,000
1990/10/31 640 645 635 635 14,000
1990/10/30 650 650 630 630 13,000
1990/10/29 630 650 630 640 28,000
1990/10/26 630 630 630 630 2,000
1990/10/25 620 630 605 630 28,000
1990/10/24 630 630 620 620 8,000
1990/10/23 640 640 635 635 12,000
1990/10/22 650 660 650 660 22,000
1990/10/19 605 645 604 635 54,000
1990/10/18 570 610 570 600 43,000
1990/10/17 555 560 545 560 27,000
1990/10/16 555 556 555 556 11,000
1990/10/15 571 571 565 565 7,000
1990/10/12 551 552 551 551 22,000
1990/10/11 549 549 540 540 13,000
1990/10/09 571 580 570 580 24,000
1990/10/08 531 565 531 565 14,000
1990/10/05 530 532 520 531 20,000
1990/10/04 510 530 510 530 24,000
1990/10/02 482 496 482 491 37,000
1990/09/28 535 535 530 530 19,000
1990/09/27 550 550 520 530 29,000
1990/09/26 560 570 550 553 24,000
1990/09/25 570 570 550 555 41,000
1990/09/21 559 570 552 570 33,000
1990/09/20 590 591 580 580 25,000
1990/09/19 600 601 600 600 36,000
1990/09/18 655 655 640 640 4,000
1990/09/17 662 662 655 655 20,000
1990/09/14 655 655 655 655 2,000
1990/09/13 650 655 650 650 9,000
1990/09/12 640 640 640 640 2,000
1990/09/11 651 651 630 630 12,000
1990/09/07 605 620 591 591 37,000
1990/09/06 635 636 595 595 23,000
1990/09/05 670 670 610 625 33,000
1990/09/04 711 711 660 660 13,000
1990/09/03 719 720 711 711 11,000
1990/08/31 680 700 670 700 21,000
1990/08/30 661 670 661 670 18,000
1990/08/29 671 671 661 670 7,000
1990/08/28 646 671 646 671 69,000
1990/08/27 644 644 639 640 29,000
1990/08/24 665 665 655 655 18,000
1990/08/23 690 690 690 690 10,000
1990/08/22 740 740 740 740 10,000
1990/08/21 809 810 809 810 5,000
1990/08/20 819 819 819 819 12,000
1990/08/17 860 860 829 829 53,000
1990/08/16 870 871 860 860 25,000
1990/08/15 860 860 855 860 15,000
1990/08/14 850 851 850 850 69,000
1990/08/13 860 860 860 860 34,000
1990/08/10 840 860 840 860 47,000
1990/08/09 845 850 837 840 33,000
1990/08/08 815 815 815 815 22,000
1990/08/07 820 830 820 825 25,000
1990/08/06 870 870 860 870 27,000
1990/08/03 910 914 900 914 8,000
1990/08/02 916 916 890 900 59,000
1990/08/01 911 916 910 910 34,000
1990/07/31 901 915 900 901 28,000
1990/07/30 930 930 901 901 7,000
1990/07/27 925 925 900 900 10,000
1990/07/26 930 940 925 925 25,000
1990/07/25 945 960 945 960 4,000
1990/07/24 946 950 945 945 17,000
1990/07/23 985 985 970 970 33,000
1990/07/20 990 990 975 975 16,000
1990/07/19 1,010 1,010 990 990 84,000
1990/07/18 980 1,020 975 1,000 190,000
1990/07/17 960 960 935 960 38,000
1990/07/16 955 955 930 930 28,000
1990/07/13 896 930 896 930 13,000
1990/07/12 892 892 890 891 12,000
1990/07/11 910 920 910 910 25,000
1990/07/10 930 930 920 920 66,000
1990/07/09 930 940 920 921 22,000
1990/07/06 945 945 912 912 21,000
1990/07/05 949 949 930 930 29,000
1990/07/04 930 955 930 950 30,000
1990/07/03 935 935 935 935 2,000
1990/07/02 969 969 958 960 21,000
1990/06/29 969 983 969 969 44,000
1990/06/28 985 990 980 989 49,000
1990/06/27 960 970 950 970 78,000
1990/06/26 910 950 910 950 78,000
1990/06/25 961 961 926 930 58,000
1990/06/22 944 970 944 951 105,000
1990/06/21 999 1,000 965 965 142,000
1990/06/20 961 1,020 960 990 450,000
1990/06/19 919 981 911 971 421,000
1990/06/18 856 926 856 920 183,000
1990/06/15 849 856 849 850 70,000
1990/06/14 835 850 835 850 32,000
1990/06/13 841 850 840 850 41,000
1990/06/12 840 850 835 835 39,000
1990/06/11 855 855 835 835 29,000
1990/06/08 860 860 845 845 28,000
1990/06/07 832 840 832 835 23,000
1990/06/06 830 840 830 830 8,000
1990/06/05 851 853 850 850 37,000
1990/06/04 889 889 870 870 20,000
1990/06/01 910 910 899 899 29,000
1990/05/31 910 910 899 900 18,000
1990/05/30 900 919 890 919 20,000
1990/05/29 880 900 880 880 23,000
1990/05/28 880 880 880 880 9,000
1990/05/25 855 870 854 870 34,000
1990/05/24 860 860 850 854 16,000
1990/05/23 894 894 880 880 11,000
1990/05/22 909 910 900 900 5,000
1990/05/21 919 919 919 919 2,000
1990/05/18 910 930 901 930 41,000
1990/05/17 915 940 915 940 16,000
1990/05/16 964 970 939 945 27,000
1990/05/15 903 976 903 966 86,000
1990/05/14 935 935 899 910 78,000
1990/05/11 859 916 835 915 76,000
1990/05/10 837 895 837 879 90,000
1990/05/09 770 800 770 800 65,000
1990/05/08 751 769 751 760 31,000
1990/05/07 750 750 750 750 23,000
1990/05/02 700 710 700 702 22,000
1990/05/01 700 701 700 700 15,000
1990/04/27 700 700 690 700 28,000
1990/04/26 700 701 681 681 53,000
1990/04/25 720 728 700 700 23,000
1990/04/24 735 735 720 720 18,000
1990/04/23 735 742 735 735 24,000
1990/04/20 720 742 720 735 7,000
1990/04/19 703 724 703 720 33,000
1990/04/18 703 703 703 703 32,000
1990/04/17 720 720 703 703 22,000
1990/04/16 730 730 700 700 17,000
1990/04/13 740 740 730 730 5,000
1990/04/12 755 755 740 740 13,000
1990/04/11 765 765 755 755 42,000
1990/04/10 680 725 680 725 148,000
1990/04/05 569 569 527 530 53,000
1990/04/04 591 601 571 571 120,000
1990/04/03 625 625 601 601 60,000
1990/03/30 805 805 770 770 19,000
1990/03/29 825 825 805 818 19,000
1990/03/28 850 850 825 825 34,000
1990/03/27 810 810 810 810 14,000
1990/03/26 778 790 774 790 70,000
1990/03/20 888 888 888 888 9,000
1990/03/19 955 955 939 939 6,000
1990/03/16 951 960 951 951 11,000
1990/03/15 951 952 951 952 7,000
1990/03/14 985 985 941 941 18,000
1990/03/13 995 995 995 995 2,000
1990/03/12 995 995 985 995 32,000
1990/03/09 989 989 969 985 32,000
1990/03/08 970 970 965 969 18,000
1990/03/07 980 980 961 971 23,000
1990/03/06 993 993 975 983 43,000
1990/03/05 992 993 981 983 59,000
1990/03/02 1,000 1,000 991 993 41,000
1990/03/01 1,030 1,060 990 990 51,000
1990/02/28 1,020 1,030 1,020 1,020 43,000
1990/02/27 984 985 975 985 38,000
1990/02/26 1,020 1,020 955 955 41,000
1990/02/23 1,100 1,100 1,040 1,040 21,000
1990/02/22 1,110 1,110 1,100 1,100 21,000
1990/02/21 1,130 1,130 1,100 1,100 14,000
1990/02/20 1,140 1,140 1,140 1,140 4,000
1990/02/19 1,130 1,150 1,130 1,140 11,000
1990/02/16 1,120 1,150 1,120 1,150 21,000
1990/02/15 1,160 1,160 1,110 1,110 43,000
1990/02/14 1,150 1,190 1,140 1,150 36,000
1990/02/13 1,160 1,160 1,120 1,120 23,000
1990/02/09 1,180 1,180 1,150 1,160 20,000
1990/02/08 1,170 1,170 1,150 1,150 43,000
1990/02/07 1,190 1,200 1,170 1,170 127,000
1990/02/06 1,100 1,190 1,090 1,190 66,000
1990/02/05 1,100 1,100 1,090 1,090 45,000
1990/02/02 1,090 1,100 1,080 1,080 20,000
1990/02/01 1,100 1,100 1,080 1,100 21,000
1990/01/31 1,080 1,090 1,080 1,080 13,000
1990/01/30 1,070 1,090 1,060 1,060 50,000
1990/01/29 1,080 1,090 1,070 1,070 25,000
1990/01/26 1,060 1,070 1,060 1,070 24,000
1990/01/25 1,090 1,090 1,070 1,070 28,000
1990/01/24 1,100 1,100 1,080 1,080 41,000
1990/01/23 1,080 1,100 1,080 1,100 16,000
1990/01/22 1,080 1,100 1,060 1,060 24,000
1990/01/18 1,100 1,100 1,100 1,100 5,000
1990/01/17 1,070 1,140 1,060 1,100 28,000
1990/01/16 1,090 1,090 1,060 1,060 20,000
1990/01/12 1,110 1,110 1,090 1,090 46,000
1990/01/11 1,090 1,100 1,090 1,100 26,000
1990/01/10 1,120 1,120 1,090 1,090 30,000
1990/01/09 1,130 1,150 1,100 1,120 28,000
1990/01/08 1,150 1,150 1,130 1,130 22,000
1990/01/05 1,170 1,170 1,140 1,140 25,000
1990/01/04 1,160 1,180 1,160 1,160 40,000

このページの先頭へ