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 |
---|---|---|---|---|---|
1995/12/29 | 673 | 676 | 673 | 675 | 15,000 |
1995/12/28 | 667 | 675 | 660 | 675 | 33,000 |
1995/12/27 | 670 | 685 | 660 | 680 | 73,000 |
1995/12/26 | 649 | 660 | 645 | 660 | 59,000 |
1995/12/25 | 645 | 655 | 640 | 645 | 120,000 |
1995/12/22 | 675 | 678 | 639 | 639 | 75,000 |
1995/12/21 | 660 | 682 | 660 | 676 | 44,000 |
1995/12/20 | 656 | 665 | 656 | 665 | 39,000 |
1995/12/19 | 651 | 651 | 635 | 635 | 55,000 |
1995/12/18 | 675 | 678 | 650 | 651 | 125,000 |
1995/12/15 | 689 | 698 | 670 | 670 | 74,000 |
1995/12/14 | 703 | 703 | 686 | 686 | 77,000 |
1995/12/13 | 714 | 714 | 700 | 708 | 34,000 |
1995/12/12 | 704 | 710 | 700 | 709 | 42,000 |
1995/12/11 | 710 | 720 | 700 | 705 | 46,000 |
1995/12/08 | 712 | 720 | 708 | 720 | 93,000 |
1995/12/07 | 747 | 747 | 725 | 732 | 58,000 |
1995/12/06 | 745 | 745 | 727 | 738 | 46,000 |
1995/12/05 | 756 | 760 | 745 | 760 | 48,000 |
1995/12/04 | 770 | 780 | 756 | 756 | 22,000 |
1995/12/01 | 783 | 783 | 768 | 780 | 195,000 |
1995/11/30 | 777 | 785 | 770 | 785 | 36,000 |
1995/11/29 | 803 | 803 | 770 | 770 | 309,000 |
1995/11/28 | 795 | 810 | 791 | 803 | 843,000 |
1995/11/27 | 780 | 800 | 780 | 791 | 437,000 |
1995/11/24 | 746 | 780 | 740 | 780 | 105,000 |
1995/11/22 | 768 | 774 | 746 | 746 | 91,000 |
1995/11/21 | 785 | 785 | 775 | 780 | 53,000 |
1995/11/20 | 799 | 799 | 781 | 795 | 38,000 |
1995/11/17 | 797 | 800 | 790 | 799 | 89,000 |
1995/11/16 | 795 | 800 | 777 | 799 | 77,000 |
1995/11/15 | 795 | 800 | 776 | 799 | 93,000 |
1995/11/14 | 777 | 795 | 775 | 790 | 97,000 |
1995/11/13 | 810 | 810 | 776 | 789 | 155,000 |
1995/11/10 | 793 | 822 | 781 | 800 | 612,000 |
1995/11/09 | 756 | 795 | 752 | 795 | 402,000 |
1995/11/08 | 751 | 777 | 751 | 766 | 516,000 |
1995/11/07 | 764 | 764 | 740 | 750 | 95,000 |
1995/11/06 | 757 | 770 | 740 | 755 | 213,000 |
1995/11/02 | 742 | 756 | 731 | 756 | 249,000 |
1995/11/01 | 740 | 748 | 732 | 743 | 111,000 |
1995/10/31 | 760 | 763 | 745 | 749 | 160,000 |
1995/10/30 | 751 | 764 | 730 | 763 | 810,000 |
1995/10/27 | 719 | 750 | 718 | 749 | 668,000 |
1995/10/26 | 700 | 720 | 700 | 720 | 124,000 |
1995/10/25 | 707 | 714 | 707 | 714 | 7,000 |
1995/10/24 | 709 | 715 | 695 | 714 | 69,000 |
1995/10/23 | 690 | 719 | 690 | 712 | 77,000 |
1995/10/20 | 700 | 720 | 692 | 720 | 225,000 |
1995/10/19 | 694 | 694 | 680 | 690 | 90,000 |
1995/10/18 | 724 | 724 | 693 | 700 | 218,000 |
1995/10/17 | 695 | 724 | 690 | 722 | 604,000 |
1995/10/16 | 684 | 700 | 680 | 686 | 229,000 |
1995/10/13 | 660 | 695 | 655 | 680 | 238,000 |
1995/10/12 | 650 | 652 | 650 | 650 | 96,000 |
1995/10/11 | 645 | 650 | 642 | 650 | 25,000 |
1995/10/09 | 650 | 662 | 650 | 662 | 51,000 |
1995/10/06 | 659 | 660 | 635 | 650 | 128,000 |
1995/10/05 | 640 | 659 | 640 | 659 | 34,000 |
1995/10/04 | 631 | 650 | 630 | 650 | 56,000 |
1995/10/03 | 659 | 664 | 630 | 650 | 137,000 |
1995/10/02 | 650 | 669 | 650 | 665 | 51,000 |
1995/09/29 | 650 | 670 | 650 | 670 | 50,000 |
1995/09/28 | 674 | 680 | 660 | 679 | 218,000 |
1995/09/27 | 640 | 674 | 640 | 674 | 86,000 |
1995/09/26 | 639 | 660 | 638 | 650 | 81,000 |
1995/09/25 | 630 | 640 | 615 | 640 | 62,000 |
1995/09/22 | 631 | 631 | 613 | 630 | 104,000 |
1995/09/21 | 611 | 633 | 609 | 633 | 70,000 |
1995/09/20 | 623 | 635 | 621 | 621 | 34,000 |
1995/09/19 | 626 | 660 | 620 | 660 | 49,000 |
1995/09/18 | 666 | 666 | 666 | 666 | 10,000 |
1995/09/14 | 671 | 671 | 650 | 669 | 60,000 |
1995/09/13 | 679 | 680 | 660 | 676 | 145,000 |
1995/09/12 | 649 | 669 | 637 | 669 | 97,000 |
1995/09/11 | 660 | 660 | 645 | 645 | 11,000 |
1995/09/08 | 650 | 654 | 635 | 654 | 121,000 |
1995/09/07 | 620 | 640 | 619 | 640 | 11,000 |
1995/09/06 | 640 | 642 | 630 | 640 | 21,000 |
1995/09/05 | 645 | 645 | 620 | 643 | 35,000 |
1995/09/04 | 670 | 675 | 642 | 660 | 52,000 |
1995/09/01 | 651 | 680 | 651 | 680 | 116,000 |
1995/08/31 | 679 | 689 | 660 | 661 | 55,000 |
1995/08/30 | 700 | 711 | 677 | 689 | 455,000 |
1995/08/29 | 670 | 696 | 670 | 690 | 913,000 |
1995/08/28 | 645 | 678 | 645 | 670 | 128,000 |
1995/08/25 | 621 | 645 | 615 | 645 | 81,000 |
1995/08/24 | 648 | 650 | 621 | 650 | 55,000 |
1995/08/23 | 661 | 661 | 640 | 654 | 70,000 |
1995/08/22 | 667 | 678 | 655 | 661 | 335,000 |
1995/08/21 | 629 | 671 | 629 | 667 | 626,000 |
1995/08/18 | 625 | 629 | 615 | 629 | 89,000 |
1995/08/17 | 640 | 640 | 610 | 610 | 163,000 |
1995/08/16 | 612 | 638 | 595 | 637 | 380,000 |
1995/08/15 | 615 | 615 | 580 | 613 | 61,000 |
1995/08/14 | 610 | 615 | 605 | 609 | 87,000 |
1995/08/11 | 599 | 609 | 590 | 603 | 131,000 |
1995/08/10 | 613 | 614 | 590 | 600 | 201,000 |
1995/08/09 | 580 | 615 | 580 | 615 | 379,000 |
1995/08/08 | 581 | 581 | 564 | 580 | 12,000 |
1995/08/07 | 571 | 584 | 560 | 583 | 44,000 |
1995/08/04 | 585 | 585 | 569 | 585 | 42,000 |
1995/08/03 | 570 | 585 | 555 | 585 | 59,000 |
1995/08/02 | 547 | 568 | 536 | 568 | 63,000 |
1995/08/01 | 555 | 555 | 545 | 547 | 31,000 |
1995/07/31 | 575 | 575 | 555 | 555 | 15,000 |
1995/07/28 | 580 | 580 | 578 | 578 | 36,000 |
1995/07/27 | 581 | 595 | 580 | 590 | 269,000 |
1995/07/26 | 593 | 593 | 581 | 581 | 39,000 |
1995/07/25 | 589 | 600 | 582 | 583 | 160,000 |
1995/07/24 | 560 | 590 | 560 | 590 | 75,000 |
1995/07/21 | 559 | 573 | 559 | 563 | 17,000 |
1995/07/20 | 579 | 585 | 563 | 573 | 46,000 |
1995/07/19 | 555 | 600 | 550 | 589 | 180,000 |
1995/07/18 | 560 | 564 | 541 | 555 | 71,000 |
1995/07/17 | 549 | 559 | 546 | 559 | 58,000 |
1995/07/14 | 534 | 549 | 534 | 549 | 53,000 |
1995/07/13 | 558 | 558 | 531 | 531 | 23,000 |
1995/07/12 | 563 | 563 | 548 | 558 | 148,000 |
1995/07/11 | 554 | 563 | 530 | 563 | 34,000 |
1995/07/10 | 559 | 564 | 558 | 564 | 38,000 |
1995/07/07 | 559 | 560 | 531 | 558 | 61,000 |
1995/07/06 | 531 | 548 | 531 | 548 | 37,000 |
1995/07/05 | 539 | 547 | 529 | 546 | 24,000 |
1995/07/04 | 526 | 548 | 526 | 548 | 22,000 |
1995/07/03 | 548 | 548 | 510 | 545 | 61,000 |
1995/06/30 | 528 | 548 | 525 | 548 | 54,000 |
1995/06/29 | 549 | 549 | 532 | 548 | 21,000 |
1995/06/28 | 529 | 549 | 525 | 549 | 56,000 |
1995/06/27 | 541 | 555 | 531 | 550 | 29,000 |
1995/06/26 | 550 | 563 | 550 | 560 | 16,000 |
1995/06/23 | 531 | 563 | 531 | 563 | 93,000 |
1995/06/22 | 572 | 572 | 550 | 560 | 46,000 |
1995/06/21 | 550 | 575 | 526 | 575 | 36,000 |
1995/06/20 | 558 | 570 | 524 | 570 | 35,000 |
1995/06/19 | 535 | 558 | 535 | 558 | 49,000 |
1995/06/16 | 541 | 541 | 525 | 541 | 59,000 |
1995/06/15 | 530 | 540 | 525 | 540 | 21,000 |
1995/06/14 | 529 | 550 | 526 | 550 | 20,000 |
1995/06/13 | 544 | 544 | 522 | 539 | 34,000 |
1995/06/12 | 569 | 569 | 531 | 547 | 39,000 |
1995/06/09 | 576 | 585 | 551 | 579 | 54,000 |
1995/06/08 | 590 | 590 | 575 | 575 | 23,000 |
1995/06/07 | 600 | 600 | 565 | 590 | 69,000 |
1995/06/06 | 616 | 645 | 595 | 602 | 358,000 |
1995/06/05 | 560 | 621 | 560 | 614 | 342,000 |
1995/06/02 | 540 | 560 | 540 | 550 | 32,000 |
1995/06/01 | 538 | 565 | 531 | 543 | 58,000 |
1995/05/31 | 528 | 543 | 515 | 543 | 243,000 |
1995/05/30 | 530 | 536 | 520 | 533 | 32,000 |
1995/05/29 | 530 | 540 | 515 | 540 | 30,000 |
1995/05/26 | 520 | 553 | 510 | 553 | 29,000 |
1995/05/25 | 560 | 568 | 520 | 520 | 78,000 |
1995/05/24 | 521 | 560 | 520 | 560 | 233,000 |
1995/05/23 | 545 | 545 | 519 | 530 | 52,000 |
1995/05/22 | 550 | 555 | 520 | 555 | 26,000 |
1995/05/19 | 576 | 576 | 559 | 570 | 114,000 |
1995/05/18 | 594 | 599 | 584 | 598 | 129,000 |
1995/05/17 | 624 | 624 | 590 | 604 | 450,000 |
1995/05/16 | 589 | 624 | 589 | 624 | 83,000 |
1995/05/15 | 585 | 597 | 570 | 597 | 29,000 |
1995/05/12 | 580 | 594 | 579 | 590 | 69,000 |
1995/05/11 | 589 | 590 | 575 | 590 | 31,000 |
1995/05/10 | 588 | 599 | 580 | 596 | 82,000 |
1995/05/09 | 600 | 600 | 598 | 598 | 39,000 |
1995/05/08 | 600 | 609 | 585 | 609 | 16,000 |
1995/05/02 | 605 | 605 | 584 | 600 | 43,000 |
1995/05/01 | 609 | 620 | 599 | 605 | 52,000 |
1995/04/28 | 586 | 609 | 580 | 609 | 71,000 |
1995/04/27 | 610 | 610 | 596 | 596 | 11,000 |
1995/04/26 | 628 | 628 | 610 | 610 | 416,000 |
1995/04/25 | 595 | 628 | 585 | 628 | 57,000 |
1995/04/24 | 595 | 609 | 595 | 596 | 28,000 |
1995/04/21 | 618 | 620 | 615 | 615 | 10,000 |
1995/04/20 | 612 | 625 | 612 | 615 | 41,000 |
1995/04/19 | 590 | 620 | 590 | 609 | 73,000 |
1995/04/18 | 623 | 623 | 595 | 600 | 25,000 |
1995/04/17 | 606 | 624 | 601 | 624 | 51,000 |
1995/04/14 | 621 | 630 | 613 | 626 | 28,000 |
1995/04/13 | 627 | 638 | 621 | 630 | 53,000 |
1995/04/12 | 640 | 640 | 622 | 637 | 10,000 |
1995/04/11 | 630 | 639 | 629 | 630 | 82,000 |
1995/04/10 | 620 | 630 | 615 | 620 | 91,000 |
1995/04/07 | 600 | 616 | 600 | 616 | 3,000 |
1995/04/06 | 616 | 626 | 606 | 606 | 6,000 |
1995/04/05 | 629 | 629 | 626 | 626 | 9,000 |
1995/04/04 | 591 | 634 | 591 | 630 | 34,000 |
1995/04/03 | 610 | 610 | 582 | 585 | 20,000 |
1995/03/31 | 651 | 651 | 625 | 625 | 28,000 |
1995/03/30 | 630 | 660 | 630 | 658 | 99,000 |
1995/03/29 | 610 | 640 | 607 | 640 | 22,000 |
1995/03/28 | 601 | 611 | 600 | 610 | 17,000 |
1995/03/27 | 569 | 590 | 569 | 580 | 16,000 |
1995/03/24 | 550 | 570 | 520 | 570 | 135,000 |
1995/03/23 | 581 | 583 | 573 | 573 | 23,000 |
1995/03/22 | 615 | 616 | 600 | 611 | 41,000 |
1995/03/20 | 619 | 634 | 619 | 630 | 50,000 |
1995/03/17 | 645 | 645 | 616 | 639 | 77,000 |
1995/03/16 | 649 | 649 | 631 | 645 | 43,000 |
1995/03/15 | 631 | 650 | 631 | 650 | 56,000 |
1995/03/14 | 648 | 648 | 636 | 648 | 7,000 |
1995/03/13 | 649 | 649 | 629 | 648 | 38,000 |
1995/03/10 | 650 | 652 | 620 | 650 | 69,000 |
1995/03/09 | 654 | 654 | 644 | 650 | 32,000 |
1995/03/08 | 659 | 659 | 649 | 654 | 20,000 |
1995/03/07 | 650 | 660 | 650 | 660 | 18,000 |
1995/03/06 | 635 | 660 | 635 | 660 | 33,000 |
1995/03/03 | 630 | 640 | 630 | 637 | 21,000 |
1995/03/02 | 664 | 664 | 635 | 640 | 31,000 |
1995/03/01 | 620 | 665 | 620 | 665 | 32,000 |
1995/02/28 | 630 | 650 | 630 | 630 | 23,000 |
1995/02/27 | 644 | 644 | 610 | 630 | 32,000 |
1995/02/24 | 630 | 655 | 625 | 650 | 204,000 |
1995/02/23 | 658 | 658 | 618 | 618 | 18,000 |
1995/02/22 | 648 | 655 | 643 | 649 | 37,000 |
1995/02/21 | 631 | 644 | 625 | 644 | 60,000 |
1995/02/20 | 630 | 645 | 625 | 635 | 19,000 |
1995/02/17 | 605 | 633 | 600 | 630 | 136,000 |
1995/02/16 | 600 | 600 | 591 | 600 | 39,000 |
1995/02/15 | 596 | 600 | 590 | 600 | 86,000 |
1995/02/14 | 610 | 610 | 590 | 590 | 51,000 |
1995/02/13 | 607 | 607 | 590 | 600 | 47,000 |
1995/02/10 | 610 | 610 | 590 | 600 | 80,000 |
1995/02/09 | 601 | 630 | 600 | 610 | 52,000 |
1995/02/08 | 599 | 600 | 581 | 600 | 38,000 |
1995/02/07 | 596 | 600 | 579 | 580 | 163,000 |
1995/02/06 | 540 | 566 | 522 | 566 | 181,000 |
1995/02/03 | 541 | 555 | 535 | 535 | 30,000 |
1995/02/02 | 540 | 561 | 540 | 546 | 41,000 |
1995/02/01 | 545 | 545 | 545 | 545 | 57,000 |
1995/01/31 | 576 | 576 | 543 | 555 | 24,000 |
1995/01/30 | 551 | 580 | 541 | 580 | 37,000 |
1995/01/27 | 556 | 560 | 545 | 560 | 31,000 |
1995/01/26 | 560 | 560 | 542 | 560 | 59,000 |
1995/01/25 | 589 | 589 | 575 | 575 | 27,000 |
1995/01/24 | 592 | 600 | 589 | 599 | 36,000 |
1995/01/23 | 635 | 635 | 635 | 635 | 27,000 |
1995/01/20 | 630 | 645 | 619 | 645 | 104,000 |
1995/01/19 | 648 | 653 | 639 | 650 | 55,000 |
1995/01/18 | 650 | 660 | 640 | 658 | 102,000 |
1995/01/17 | 682 | 682 | 669 | 679 | 14,000 |
1995/01/13 | 690 | 690 | 665 | 685 | 98,000 |
1995/01/12 | 665 | 690 | 659 | 690 | 67,000 |
1995/01/11 | 682 | 682 | 663 | 680 | 28,000 |
1995/01/10 | 670 | 688 | 669 | 688 | 12,000 |
1995/01/09 | 670 | 690 | 668 | 690 | 18,000 |
1995/01/06 | 680 | 688 | 669 | 688 | 32,000 |
1995/01/05 | 700 | 700 | 680 | 694 | 12,000 |