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 |
---|---|---|---|---|---|
1992/12/30 | 452 | 452 | 450 | 451 | 9,000 |
1992/12/29 | 460 | 460 | 451 | 451 | 6,000 |
1992/12/25 | 461 | 461 | 456 | 461 | 19,000 |
1992/12/24 | 463 | 463 | 458 | 462 | 15,000 |
1992/12/22 | 480 | 480 | 470 | 470 | 28,000 |
1992/12/21 | 485 | 490 | 485 | 485 | 15,000 |
1992/12/18 | 480 | 495 | 479 | 485 | 81,000 |
1992/12/17 | 465 | 475 | 460 | 475 | 35,000 |
1992/12/16 | 475 | 475 | 465 | 465 | 39,000 |
1992/12/15 | 472 | 475 | 465 | 465 | 70,000 |
1992/12/14 | 440 | 475 | 440 | 470 | 62,000 |
1992/12/11 | 430 | 435 | 430 | 435 | 7,000 |
1992/12/10 | 435 | 436 | 435 | 435 | 5,000 |
1992/12/09 | 420 | 425 | 420 | 425 | 2,000 |
1992/12/08 | 420 | 420 | 420 | 420 | 6,000 |
1992/12/07 | 425 | 425 | 425 | 425 | 8,000 |
1992/12/04 | 436 | 436 | 430 | 430 | 13,000 |
1992/12/03 | 438 | 438 | 435 | 435 | 12,000 |
1992/12/02 | 427 | 440 | 425 | 438 | 21,000 |
1992/12/01 | 428 | 428 | 427 | 427 | 9,000 |
1992/11/30 | 403 | 406 | 401 | 401 | 12,000 |
1992/11/27 | 401 | 401 | 401 | 401 | 1,000 |
1992/11/26 | 402 | 402 | 398 | 400 | 7,000 |
1992/11/25 | 410 | 410 | 400 | 400 | 8,000 |
1992/11/24 | 410 | 410 | 410 | 410 | 9,000 |
1992/11/20 | 380 | 382 | 380 | 382 | 10,000 |
1992/11/18 | 357 | 357 | 350 | 355 | 24,000 |
1992/11/17 | 340 | 342 | 340 | 342 | 4,000 |
1992/11/16 | 339 | 340 | 330 | 335 | 12,000 |
1992/11/13 | 355 | 355 | 340 | 340 | 16,000 |
1992/11/12 | 351 | 351 | 350 | 350 | 11,000 |
1992/11/11 | 356 | 361 | 355 | 355 | 32,000 |
1992/11/10 | 360 | 360 | 355 | 355 | 5,000 |
1992/11/09 | 380 | 380 | 380 | 380 | 2,000 |
1992/11/06 | 391 | 391 | 380 | 380 | 17,000 |
1992/11/05 | 402 | 403 | 390 | 390 | 9,000 |
1992/11/04 | 402 | 402 | 402 | 402 | 2,000 |
1992/11/02 | 402 | 402 | 402 | 402 | 3,000 |
1992/10/28 | 439 | 439 | 439 | 439 | 1,000 |
1992/10/27 | 440 | 440 | 440 | 440 | 1,000 |
1992/10/26 | 445 | 445 | 445 | 445 | 1,000 |
1992/10/23 | 447 | 447 | 446 | 446 | 7,000 |
1992/10/22 | 447 | 447 | 446 | 446 | 33,000 |
1992/10/21 | 447 | 447 | 447 | 447 | 1,000 |
1992/10/20 | 444 | 447 | 444 | 447 | 10,000 |
1992/10/19 | 445 | 445 | 444 | 444 | 6,000 |
1992/10/16 | 444 | 450 | 444 | 444 | 10,000 |
1992/10/14 | 459 | 459 | 459 | 459 | 1,000 |
1992/10/13 | 460 | 463 | 455 | 460 | 26,000 |
1992/10/12 | 445 | 455 | 445 | 455 | 24,000 |
1992/10/09 | 451 | 451 | 450 | 450 | 3,000 |
1992/10/08 | 445 | 450 | 445 | 450 | 4,000 |
1992/10/07 | 434 | 445 | 430 | 445 | 15,000 |
1992/10/06 | 424 | 424 | 424 | 424 | 4,000 |
1992/10/05 | 449 | 449 | 434 | 434 | 4,000 |
1992/10/02 | 448 | 450 | 448 | 450 | 12,000 |
1992/09/30 | 460 | 462 | 460 | 460 | 22,000 |
1992/09/29 | 460 | 462 | 460 | 460 | 33,000 |
1992/09/28 | 450 | 460 | 450 | 451 | 9,000 |
1992/09/25 | 440 | 440 | 440 | 440 | 10,000 |
1992/09/24 | 430 | 435 | 430 | 430 | 20,000 |
1992/09/22 | 430 | 430 | 430 | 430 | 8,000 |
1992/09/21 | 441 | 441 | 440 | 440 | 19,000 |
1992/09/18 | 440 | 440 | 440 | 440 | 8,000 |
1992/09/17 | 440 | 440 | 440 | 440 | 10,000 |
1992/09/16 | 446 | 446 | 446 | 446 | 11,000 |
1992/09/14 | 460 | 460 | 455 | 456 | 18,000 |
1992/09/11 | 441 | 460 | 440 | 440 | 43,000 |
1992/09/10 | 430 | 455 | 430 | 440 | 22,000 |
1992/09/09 | 420 | 430 | 420 | 430 | 11,000 |
1992/09/08 | 425 | 425 | 420 | 420 | 2,000 |
1992/09/07 | 424 | 430 | 420 | 425 | 14,000 |
1992/09/04 | 408 | 425 | 408 | 425 | 34,000 |
1992/09/03 | 415 | 415 | 405 | 406 | 18,000 |
1992/09/01 | 431 | 434 | 420 | 430 | 20,000 |
1992/08/31 | 441 | 446 | 430 | 436 | 38,000 |
1992/08/28 | 425 | 441 | 425 | 441 | 43,000 |
1992/08/27 | 399 | 399 | 395 | 395 | 2,000 |
1992/08/26 | 400 | 400 | 395 | 395 | 13,000 |
1992/08/25 | 390 | 410 | 390 | 410 | 27,000 |
1992/08/21 | 335 | 355 | 335 | 355 | 24,000 |
1992/08/20 | 315 | 330 | 315 | 330 | 13,000 |
1992/08/19 | 320 | 320 | 320 | 320 | 2,000 |
1992/08/18 | 334 | 334 | 310 | 310 | 20,000 |
1992/08/17 | 320 | 325 | 320 | 325 | 3,000 |
1992/08/14 | 312 | 312 | 312 | 312 | 2,000 |
1992/08/13 | 300 | 309 | 299 | 309 | 29,000 |
1992/08/12 | 331 | 331 | 331 | 331 | 10,000 |
1992/08/11 | 330 | 330 | 330 | 330 | 10,000 |
1992/08/10 | 345 | 345 | 345 | 345 | 21,000 |
1992/08/07 | 385 | 385 | 375 | 375 | 7,000 |
1992/08/06 | 385 | 385 | 385 | 385 | 5,000 |
1992/08/05 | 395 | 395 | 388 | 390 | 8,000 |
1992/08/04 | 395 | 395 | 390 | 390 | 8,000 |
1992/08/03 | 395 | 395 | 395 | 395 | 2,000 |
1992/07/31 | 390 | 400 | 388 | 400 | 15,000 |
1992/07/30 | 400 | 400 | 389 | 389 | 15,000 |
1992/07/29 | 405 | 410 | 405 | 410 | 3,000 |
1992/07/28 | 430 | 430 | 405 | 405 | 18,000 |
1992/07/27 | 435 | 435 | 435 | 435 | 1,000 |
1992/07/24 | 435 | 435 | 430 | 430 | 4,000 |
1992/07/23 | 435 | 440 | 435 | 435 | 6,000 |
1992/07/22 | 431 | 431 | 431 | 431 | 1,000 |
1992/07/21 | 430 | 430 | 430 | 430 | 5,000 |
1992/07/20 | 450 | 450 | 449 | 449 | 5,000 |
1992/07/17 | 461 | 461 | 460 | 460 | 4,000 |
1992/07/16 | 460 | 466 | 460 | 465 | 4,000 |
1992/07/15 | 467 | 467 | 460 | 465 | 11,000 |
1992/07/14 | 467 | 467 | 467 | 467 | 5,000 |
1992/07/13 | 471 | 471 | 470 | 470 | 3,000 |
1992/07/10 | 470 | 470 | 467 | 467 | 4,000 |
1992/07/09 | 460 | 463 | 460 | 462 | 6,000 |
1992/07/08 | 465 | 470 | 459 | 459 | 5,000 |
1992/07/07 | 470 | 470 | 470 | 470 | 3,000 |
1992/07/06 | 479 | 489 | 479 | 489 | 8,000 |
1992/07/03 | 474 | 480 | 474 | 480 | 22,000 |
1992/07/02 | 469 | 469 | 461 | 469 | 11,000 |
1992/07/01 | 469 | 469 | 469 | 469 | 4,000 |
1992/06/30 | 469 | 469 | 469 | 469 | 1,000 |
1992/06/29 | 478 | 478 | 469 | 469 | 6,000 |
1992/06/26 | 480 | 480 | 480 | 480 | 2,000 |
1992/06/25 | 480 | 480 | 480 | 480 | 2,000 |
1992/06/23 | 480 | 480 | 478 | 478 | 8,000 |
1992/06/22 | 480 | 480 | 480 | 480 | 8,000 |
1992/06/19 | 491 | 491 | 491 | 491 | 3,000 |
1992/06/18 | 495 | 495 | 490 | 491 | 8,000 |
1992/06/17 | 505 | 505 | 505 | 505 | 3,000 |
1992/06/16 | 500 | 500 | 500 | 500 | 3,000 |
1992/06/15 | 511 | 511 | 510 | 510 | 8,000 |
1992/06/12 | 520 | 520 | 511 | 515 | 9,000 |
1992/06/11 | 509 | 518 | 509 | 510 | 11,000 |
1992/06/10 | 510 | 518 | 510 | 510 | 5,000 |
1992/06/09 | 500 | 500 | 490 | 500 | 8,000 |
1992/06/08 | 520 | 520 | 510 | 510 | 12,000 |
1992/06/05 | 530 | 530 | 521 | 521 | 10,000 |
1992/06/04 | 527 | 530 | 526 | 530 | 10,000 |
1992/06/03 | 526 | 526 | 526 | 526 | 5,000 |
1992/06/02 | 531 | 531 | 526 | 526 | 5,000 |
1992/06/01 | 530 | 530 | 530 | 530 | 7,000 |
1992/05/29 | 526 | 530 | 526 | 530 | 2,000 |
1992/05/28 | 530 | 530 | 525 | 525 | 4,000 |
1992/05/27 | 530 | 530 | 530 | 530 | 2,000 |
1992/05/26 | 550 | 550 | 550 | 550 | 1,000 |
1992/05/25 | 530 | 540 | 525 | 540 | 19,000 |
1992/05/22 | 535 | 537 | 535 | 537 | 11,000 |
1992/05/21 | 540 | 540 | 535 | 540 | 10,000 |
1992/05/20 | 549 | 550 | 540 | 550 | 23,000 |
1992/05/19 | 534 | 548 | 534 | 548 | 8,000 |
1992/05/18 | 522 | 542 | 522 | 532 | 12,000 |
1992/05/15 | 567 | 567 | 562 | 562 | 16,000 |
1992/05/14 | 564 | 585 | 564 | 568 | 30,000 |
1992/05/13 | 535 | 564 | 535 | 564 | 54,000 |
1992/05/12 | 540 | 540 | 530 | 530 | 38,000 |
1992/05/08 | 500 | 500 | 481 | 481 | 3,000 |
1992/05/07 | 480 | 500 | 480 | 500 | 13,000 |
1992/05/06 | 462 | 481 | 462 | 480 | 17,000 |
1992/05/01 | 465 | 480 | 465 | 470 | 10,000 |
1992/04/30 | 465 | 465 | 460 | 460 | 19,000 |
1992/04/28 | 465 | 465 | 465 | 465 | 7,000 |
1992/04/27 | 457 | 460 | 455 | 455 | 9,000 |
1992/04/24 | 470 | 470 | 455 | 455 | 30,000 |
1992/04/23 | 450 | 460 | 450 | 455 | 20,000 |
1992/04/22 | 449 | 449 | 449 | 449 | 12,000 |
1992/04/21 | 478 | 479 | 475 | 479 | 6,000 |
1992/04/20 | 490 | 490 | 480 | 480 | 18,000 |
1992/04/17 | 491 | 491 | 490 | 490 | 12,000 |
1992/04/16 | 486 | 486 | 486 | 486 | 11,000 |
1992/04/15 | 463 | 481 | 463 | 481 | 9,000 |
1992/04/14 | 465 | 465 | 461 | 461 | 2,000 |
1992/04/13 | 471 | 472 | 465 | 465 | 12,000 |
1992/04/10 | 441 | 448 | 441 | 447 | 6,000 |
1992/04/09 | 430 | 445 | 430 | 440 | 42,000 |
1992/04/08 | 480 | 480 | 430 | 430 | 49,000 |
1992/04/07 | 495 | 495 | 481 | 484 | 32,000 |
1992/04/06 | 501 | 503 | 495 | 495 | 8,000 |
1992/04/03 | 500 | 505 | 479 | 480 | 51,000 |
1992/04/02 | 535 | 535 | 500 | 510 | 48,000 |
1992/04/01 | 595 | 598 | 550 | 555 | 15,000 |
1992/03/31 | 585 | 585 | 580 | 585 | 14,000 |
1992/03/30 | 580 | 585 | 580 | 585 | 32,000 |
1992/03/27 | 602 | 603 | 602 | 603 | 7,000 |
1992/03/26 | 601 | 602 | 601 | 602 | 3,000 |
1992/03/25 | 612 | 612 | 596 | 600 | 11,000 |
1992/03/24 | 638 | 645 | 620 | 620 | 52,000 |
1992/03/23 | 629 | 640 | 621 | 640 | 38,000 |
1992/03/19 | 591 | 610 | 591 | 610 | 23,000 |
1992/03/18 | 626 | 626 | 590 | 590 | 24,000 |
1992/03/17 | 625 | 635 | 625 | 632 | 44,000 |
1992/03/16 | 635 | 635 | 635 | 635 | 60,000 |
1992/03/13 | 630 | 646 | 630 | 630 | 72,000 |
1992/03/12 | 619 | 620 | 600 | 620 | 9,000 |
1992/03/11 | 630 | 630 | 620 | 630 | 43,000 |
1992/03/10 | 612 | 615 | 605 | 610 | 5,000 |
1992/03/09 | 622 | 622 | 615 | 615 | 14,000 |
1992/03/06 | 612 | 620 | 602 | 602 | 13,000 |
1992/03/05 | 601 | 622 | 601 | 622 | 19,000 |
1992/03/04 | 610 | 610 | 601 | 601 | 9,000 |
1992/03/03 | 632 | 640 | 595 | 600 | 23,000 |
1992/03/02 | 642 | 642 | 639 | 642 | 10,000 |
1992/02/28 | 646 | 648 | 639 | 642 | 35,000 |
1992/02/27 | 610 | 646 | 610 | 646 | 36,000 |
1992/02/26 | 595 | 610 | 595 | 610 | 16,000 |
1992/02/25 | 600 | 600 | 590 | 600 | 20,000 |
1992/02/24 | 610 | 610 | 600 | 600 | 18,000 |
1992/02/21 | 600 | 600 | 595 | 600 | 51,000 |
1992/02/20 | 600 | 600 | 600 | 600 | 15,000 |
1992/02/19 | 600 | 600 | 599 | 600 | 7,000 |
1992/02/18 | 600 | 600 | 599 | 600 | 16,000 |
1992/02/17 | 590 | 600 | 589 | 600 | 9,000 |
1992/02/14 | 592 | 601 | 592 | 600 | 13,000 |
1992/02/13 | 585 | 591 | 585 | 590 | 27,000 |
1992/02/12 | 610 | 610 | 580 | 605 | 38,000 |
1992/02/10 | 627 | 627 | 600 | 600 | 19,000 |
1992/02/07 | 620 | 626 | 620 | 626 | 9,000 |
1992/02/06 | 620 | 620 | 610 | 610 | 21,000 |
1992/02/05 | 621 | 621 | 610 | 610 | 12,000 |
1992/02/04 | 615 | 627 | 615 | 626 | 22,000 |
1992/02/03 | 640 | 640 | 612 | 619 | 17,000 |
1992/01/31 | 581 | 630 | 581 | 630 | 37,000 |
1992/01/30 | 581 | 585 | 580 | 580 | 17,000 |
1992/01/29 | 590 | 590 | 580 | 580 | 4,000 |
1992/01/28 | 560 | 580 | 560 | 580 | 43,000 |
1992/01/27 | 575 | 575 | 550 | 560 | 37,000 |
1992/01/24 | 585 | 585 | 574 | 574 | 37,000 |
1992/01/23 | 591 | 591 | 581 | 585 | 30,000 |
1992/01/22 | 560 | 590 | 560 | 581 | 17,000 |
1992/01/21 | 570 | 590 | 570 | 570 | 31,000 |
1992/01/20 | 589 | 591 | 569 | 570 | 40,000 |
1992/01/17 | 600 | 600 | 595 | 595 | 21,000 |
1992/01/16 | 641 | 641 | 620 | 620 | 13,000 |
1992/01/14 | 649 | 649 | 640 | 641 | 8,000 |
1992/01/13 | 669 | 669 | 650 | 660 | 11,000 |
1992/01/10 | 670 | 679 | 670 | 674 | 5,000 |
1992/01/09 | 671 | 680 | 671 | 680 | 9,000 |
1992/01/08 | 671 | 681 | 670 | 670 | 6,000 |
1992/01/07 | 685 | 687 | 670 | 670 | 7,000 |
1992/01/06 | 640 | 650 | 640 | 650 | 13,000 |