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 |
---|---|---|---|---|---|
1998/12/30 | 237 | 237 | 237 | 237 | 1,000 |
1998/12/29 | 240 | 240 | 236 | 236 | 2,000 |
1998/12/28 | 236 | 236 | 236 | 236 | 6,000 |
1998/12/25 | 237 | 237 | 236 | 236 | 23,000 |
1998/12/24 | 236 | 238 | 235 | 236 | 18,000 |
1998/12/22 | 250 | 250 | 245 | 245 | 20,000 |
1998/12/21 | 245 | 245 | 240 | 240 | 13,000 |
1998/12/18 | 245 | 245 | 241 | 241 | 7,000 |
1998/12/17 | 241 | 241 | 241 | 241 | 4,000 |
1998/12/15 | 245 | 245 | 241 | 241 | 4,000 |
1998/12/14 | 248 | 248 | 243 | 245 | 7,000 |
1998/12/11 | 246 | 246 | 243 | 243 | 25,000 |
1998/12/10 | 258 | 258 | 248 | 248 | 12,000 |
1998/12/09 | 246 | 246 | 246 | 246 | 2,000 |
1998/12/08 | 245 | 246 | 245 | 246 | 4,000 |
1998/12/07 | 246 | 246 | 246 | 246 | 3,000 |
1998/12/04 | 249 | 249 | 245 | 246 | 17,000 |
1998/12/03 | 255 | 257 | 250 | 250 | 4,000 |
1998/12/02 | 250 | 250 | 250 | 250 | 4,000 |
1998/12/01 | 248 | 248 | 246 | 248 | 17,000 |
1998/11/30 | 253 | 259 | 253 | 259 | 11,000 |
1998/11/27 | 248 | 248 | 246 | 248 | 41,000 |
1998/11/26 | 250 | 255 | 249 | 255 | 12,000 |
1998/11/25 | 249 | 250 | 248 | 248 | 7,000 |
1998/11/24 | 250 | 250 | 249 | 249 | 11,000 |
1998/11/20 | 250 | 250 | 239 | 249 | 18,000 |
1998/11/19 | 248 | 248 | 236 | 236 | 23,000 |
1998/11/18 | 235 | 248 | 235 | 243 | 6,000 |
1998/11/17 | 249 | 249 | 249 | 249 | 3,000 |
1998/11/16 | 248 | 248 | 248 | 248 | 6,000 |
1998/11/13 | 244 | 248 | 235 | 248 | 16,000 |
1998/11/12 | 244 | 244 | 237 | 237 | 12,000 |
1998/11/11 | 238 | 241 | 238 | 241 | 7,000 |
1998/11/10 | 239 | 239 | 238 | 238 | 2,000 |
1998/11/09 | 241 | 250 | 241 | 241 | 4,000 |
1998/11/06 | 238 | 240 | 238 | 240 | 3,000 |
1998/11/05 | 237 | 238 | 237 | 238 | 4,000 |
1998/11/04 | 235 | 240 | 235 | 235 | 3,000 |
1998/11/02 | 231 | 250 | 231 | 235 | 6,000 |
1998/10/30 | 250 | 252 | 235 | 235 | 19,000 |
1998/10/29 | 240 | 240 | 240 | 240 | 1,000 |
1998/10/28 | 231 | 237 | 231 | 237 | 17,000 |
1998/10/27 | 240 | 246 | 231 | 231 | 34,000 |
1998/10/26 | 237 | 252 | 237 | 251 | 4,000 |
1998/10/23 | 259 | 259 | 236 | 236 | 9,000 |
1998/10/22 | 257 | 258 | 235 | 251 | 17,000 |
1998/10/21 | 245 | 260 | 245 | 258 | 6,000 |
1998/10/20 | 240 | 245 | 236 | 245 | 7,000 |
1998/10/19 | 250 | 250 | 240 | 240 | 9,000 |
1998/10/16 | 250 | 250 | 250 | 250 | 2,000 |
1998/10/15 | 242 | 242 | 240 | 240 | 4,000 |
1998/10/14 | 240 | 241 | 240 | 240 | 3,000 |
1998/10/13 | 240 | 245 | 240 | 245 | 6,000 |
1998/10/12 | 242 | 250 | 238 | 250 | 34,000 |
1998/10/09 | 242 | 242 | 242 | 242 | 10,000 |
1998/10/08 | 246 | 246 | 242 | 242 | 5,000 |
1998/10/07 | 238 | 246 | 238 | 246 | 8,000 |
1998/10/06 | 238 | 238 | 237 | 238 | 7,000 |
1998/10/05 | 236 | 248 | 236 | 248 | 5,000 |
1998/10/02 | 245 | 251 | 239 | 239 | 15,000 |
1998/10/01 | 249 | 250 | 240 | 240 | 19,000 |
1998/09/30 | 240 | 250 | 240 | 249 | 13,000 |
1998/09/29 | 241 | 241 | 240 | 241 | 4,000 |
1998/09/28 | 241 | 241 | 241 | 241 | 7,000 |
1998/09/25 | 245 | 245 | 241 | 241 | 7,000 |
1998/09/24 | 242 | 252 | 242 | 252 | 26,000 |
1998/09/22 | 259 | 259 | 241 | 249 | 7,000 |
1998/09/21 | 260 | 260 | 240 | 240 | 13,000 |
1998/09/18 | 250 | 254 | 244 | 254 | 10,000 |
1998/09/17 | 255 | 255 | 255 | 255 | 9,000 |
1998/09/16 | 256 | 256 | 256 | 256 | 1,000 |
1998/09/14 | 270 | 270 | 255 | 255 | 2,000 |
1998/09/11 | 262 | 262 | 249 | 249 | 18,000 |
1998/09/10 | 255 | 262 | 250 | 262 | 24,000 |
1998/09/09 | 248 | 255 | 248 | 255 | 10,000 |
1998/09/08 | 262 | 262 | 247 | 247 | 44,000 |
1998/09/07 | 247 | 248 | 247 | 247 | 56,000 |
1998/09/04 | 250 | 250 | 247 | 247 | 33,000 |
1998/09/03 | 255 | 255 | 255 | 255 | 13,000 |
1998/09/02 | 260 | 260 | 250 | 255 | 7,000 |
1998/09/01 | 247 | 249 | 247 | 249 | 9,000 |
1998/08/31 | 260 | 260 | 260 | 260 | 6,000 |
1998/08/28 | 253 | 253 | 242 | 245 | 13,000 |
1998/08/27 | 275 | 275 | 255 | 255 | 17,000 |
1998/08/24 | 260 | 260 | 260 | 260 | 2,000 |
1998/08/21 | 280 | 280 | 265 | 265 | 9,000 |
1998/08/20 | 265 | 265 | 261 | 261 | 3,000 |
1998/08/19 | 265 | 270 | 265 | 265 | 6,000 |
1998/08/18 | 280 | 280 | 275 | 275 | 4,000 |
1998/08/17 | 280 | 284 | 260 | 260 | 24,000 |
1998/08/14 | 281 | 281 | 276 | 280 | 4,000 |
1998/08/13 | 260 | 279 | 260 | 279 | 5,000 |
1998/08/12 | 260 | 260 | 260 | 260 | 4,000 |
1998/08/11 | 280 | 285 | 265 | 265 | 14,000 |
1998/08/10 | 280 | 280 | 280 | 280 | 10,000 |
1998/08/07 | 280 | 280 | 275 | 280 | 51,000 |
1998/08/06 | 283 | 283 | 275 | 280 | 12,000 |
1998/08/05 | 280 | 280 | 278 | 278 | 8,000 |
1998/08/04 | 285 | 289 | 285 | 286 | 15,000 |
1998/08/03 | 286 | 290 | 286 | 286 | 23,000 |
1998/07/31 | 281 | 288 | 281 | 286 | 4,000 |
1998/07/30 | 266 | 280 | 266 | 280 | 3,000 |
1998/07/29 | 265 | 265 | 265 | 265 | 10,000 |
1998/07/28 | 265 | 270 | 265 | 270 | 5,000 |
1998/07/27 | 271 | 276 | 270 | 270 | 10,000 |
1998/07/24 | 270 | 270 | 270 | 270 | 3,000 |
1998/07/23 | 291 | 291 | 280 | 280 | 11,000 |
1998/07/22 | 285 | 285 | 281 | 281 | 3,000 |
1998/07/21 | 289 | 289 | 287 | 287 | 3,000 |
1998/07/17 | 289 | 289 | 288 | 288 | 3,000 |
1998/07/15 | 285 | 289 | 285 | 285 | 4,000 |
1998/07/14 | 280 | 280 | 280 | 280 | 1,000 |
1998/07/13 | 265 | 280 | 265 | 280 | 4,000 |
1998/07/10 | 285 | 285 | 280 | 280 | 4,000 |
1998/07/09 | 290 | 290 | 285 | 285 | 4,000 |
1998/07/08 | 290 | 292 | 290 | 292 | 2,000 |
1998/07/07 | 287 | 291 | 287 | 290 | 17,000 |
1998/07/06 | 291 | 292 | 285 | 290 | 15,000 |
1998/07/03 | 290 | 299 | 286 | 291 | 11,000 |
1998/07/02 | 282 | 290 | 282 | 290 | 12,000 |
1998/07/01 | 283 | 283 | 278 | 283 | 10,000 |
1998/06/30 | 283 | 283 | 280 | 283 | 4,000 |
1998/06/29 | 266 | 266 | 266 | 266 | 5,000 |
1998/06/26 | 265 | 274 | 265 | 266 | 7,000 |
1998/06/25 | 265 | 265 | 265 | 265 | 10,000 |
1998/06/24 | 260 | 260 | 260 | 260 | 2,000 |
1998/06/23 | 284 | 284 | 283 | 283 | 5,000 |
1998/06/22 | 284 | 284 | 281 | 281 | 9,000 |
1998/06/19 | 290 | 290 | 290 | 290 | 8,000 |
1998/06/18 | 280 | 280 | 280 | 280 | 4,000 |
1998/06/17 | 251 | 256 | 251 | 256 | 2,000 |
1998/06/16 | 259 | 275 | 247 | 275 | 34,000 |
1998/06/15 | 260 | 260 | 255 | 255 | 3,000 |
1998/06/12 | 270 | 270 | 255 | 256 | 35,000 |
1998/06/11 | 271 | 271 | 266 | 270 | 19,000 |
1998/06/10 | 270 | 271 | 270 | 271 | 2,000 |
1998/06/09 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/08 | 275 | 275 | 270 | 270 | 3,000 |
1998/06/05 | 270 | 270 | 270 | 270 | 1,000 |
1998/06/04 | 270 | 270 | 270 | 270 | 3,000 |
1998/06/03 | 280 | 280 | 270 | 270 | 12,000 |
1998/06/02 | 280 | 280 | 280 | 280 | 1,000 |
1998/06/01 | 272 | 273 | 271 | 272 | 8,000 |
1998/05/29 | 271 | 271 | 271 | 271 | 3,000 |
1998/05/28 | 271 | 271 | 265 | 271 | 20,000 |
1998/05/27 | 276 | 276 | 271 | 271 | 5,000 |
1998/05/26 | 299 | 299 | 275 | 276 | 18,000 |
1998/05/25 | 299 | 299 | 299 | 299 | 2,000 |
1998/05/22 | 299 | 299 | 299 | 299 | 4,000 |
1998/05/21 | 280 | 284 | 280 | 284 | 10,000 |
1998/05/20 | 267 | 279 | 267 | 279 | 18,000 |
1998/05/19 | 267 | 267 | 267 | 267 | 2,000 |
1998/05/18 | 260 | 266 | 251 | 266 | 22,000 |
1998/05/15 | 260 | 260 | 251 | 251 | 12,000 |
1998/05/14 | 264 | 264 | 264 | 264 | 10,000 |
1998/05/13 | 264 | 265 | 263 | 264 | 9,000 |
1998/05/12 | 270 | 270 | 263 | 263 | 5,000 |
1998/05/11 | 267 | 270 | 267 | 270 | 9,000 |
1998/05/08 | 260 | 265 | 260 | 265 | 18,000 |
1998/05/07 | 270 | 270 | 260 | 260 | 15,000 |
1998/05/06 | 283 | 283 | 270 | 270 | 7,000 |
1998/05/01 | 288 | 288 | 283 | 283 | 13,000 |
1998/04/30 | 278 | 279 | 278 | 278 | 23,000 |
1998/04/28 | 290 | 290 | 278 | 278 | 6,000 |
1998/04/27 | 275 | 285 | 275 | 275 | 7,000 |
1998/04/24 | 285 | 285 | 280 | 280 | 8,000 |
1998/04/23 | 288 | 290 | 288 | 290 | 6,000 |
1998/04/22 | 280 | 280 | 276 | 278 | 14,000 |
1998/04/21 | 280 | 280 | 280 | 280 | 10,000 |
1998/04/17 | 300 | 300 | 280 | 280 | 15,000 |
1998/04/16 | 313 | 313 | 297 | 297 | 42,000 |
1998/04/15 | 295 | 295 | 295 | 295 | 1,000 |
1998/04/14 | 300 | 300 | 295 | 295 | 7,000 |
1998/04/13 | 281 | 281 | 275 | 275 | 2,000 |
1998/04/10 | 307 | 307 | 300 | 300 | 10,000 |
1998/04/09 | 276 | 311 | 276 | 307 | 6,000 |
1998/04/08 | 270 | 280 | 267 | 275 | 9,000 |
1998/04/07 | 272 | 272 | 272 | 272 | 4,000 |
1998/04/06 | 272 | 272 | 262 | 262 | 12,000 |
1998/04/03 | 250 | 255 | 235 | 249 | 35,000 |
1998/04/02 | 280 | 280 | 270 | 270 | 18,000 |
1998/04/01 | 289 | 289 | 280 | 280 | 27,000 |
1998/03/31 | 299 | 299 | 289 | 289 | 13,000 |
1998/03/30 | 305 | 305 | 299 | 299 | 31,000 |
1998/03/26 | 312 | 319 | 310 | 315 | 15,000 |
1998/03/25 | 315 | 315 | 310 | 315 | 9,000 |
1998/03/24 | 320 | 320 | 316 | 316 | 14,000 |
1998/03/23 | 323 | 328 | 320 | 323 | 54,000 |
1998/03/20 | 317 | 317 | 306 | 315 | 8,000 |
1998/03/19 | 310 | 310 | 305 | 308 | 8,000 |
1998/03/18 | 320 | 320 | 315 | 315 | 3,000 |
1998/03/16 | 311 | 316 | 310 | 312 | 14,000 |
1998/03/13 | 302 | 310 | 302 | 310 | 29,000 |
1998/03/12 | 304 | 304 | 301 | 302 | 11,000 |
1998/03/11 | 305 | 305 | 303 | 303 | 14,000 |
1998/03/10 | 309 | 309 | 305 | 305 | 26,000 |
1998/03/09 | 316 | 316 | 310 | 310 | 11,000 |
1998/03/06 | 314 | 315 | 310 | 315 | 9,000 |
1998/03/05 | 311 | 311 | 305 | 305 | 8,000 |
1998/03/04 | 312 | 315 | 310 | 315 | 11,000 |
1998/03/03 | 315 | 315 | 310 | 310 | 6,000 |
1998/03/02 | 330 | 330 | 330 | 330 | 15,000 |
1998/02/27 | 310 | 311 | 310 | 310 | 8,000 |
1998/02/26 | 300 | 300 | 300 | 300 | 1,000 |
1998/02/25 | 300 | 300 | 290 | 296 | 14,000 |
1998/02/24 | 310 | 310 | 300 | 300 | 9,000 |
1998/02/23 | 310 | 310 | 310 | 310 | 10,000 |
1998/02/20 | 305 | 312 | 305 | 311 | 7,000 |
1998/02/19 | 308 | 308 | 299 | 299 | 22,000 |
1998/02/18 | 321 | 321 | 311 | 311 | 13,000 |
1998/02/17 | 307 | 316 | 307 | 316 | 6,000 |
1998/02/16 | 324 | 324 | 300 | 310 | 54,000 |
1998/02/13 | 335 | 339 | 325 | 328 | 15,000 |
1998/02/12 | 340 | 345 | 333 | 336 | 59,000 |
1998/02/10 | 330 | 330 | 321 | 325 | 39,000 |
1998/02/09 | 337 | 337 | 317 | 325 | 52,000 |
1998/02/06 | 325 | 339 | 315 | 337 | 98,000 |
1998/02/05 | 295 | 325 | 295 | 325 | 18,000 |
1998/02/04 | 319 | 319 | 296 | 300 | 11,000 |
1998/02/03 | 321 | 340 | 315 | 320 | 24,000 |
1998/02/02 | 289 | 316 | 289 | 316 | 19,000 |
1998/01/30 | 329 | 329 | 289 | 289 | 9,000 |
1998/01/29 | 342 | 348 | 330 | 330 | 35,000 |
1998/01/28 | 309 | 337 | 309 | 337 | 117,000 |
1998/01/27 | 293 | 314 | 293 | 314 | 27,000 |
1998/01/26 | 283 | 290 | 280 | 280 | 89,000 |
1998/01/23 | 275 | 275 | 273 | 275 | 35,000 |
1998/01/22 | 280 | 280 | 270 | 270 | 19,000 |
1998/01/21 | 273 | 280 | 273 | 275 | 43,000 |
1998/01/20 | 273 | 273 | 273 | 273 | 24,000 |
1998/01/19 | 250 | 280 | 250 | 280 | 15,000 |
1998/01/16 | 240 | 243 | 233 | 243 | 19,000 |
1998/01/14 | 240 | 240 | 240 | 240 | 1,000 |
1998/01/13 | 235 | 235 | 230 | 235 | 12,000 |
1998/01/12 | 239 | 240 | 239 | 240 | 5,000 |
1998/01/09 | 245 | 245 | 245 | 245 | 3,000 |
1998/01/08 | 253 | 253 | 245 | 245 | 27,000 |
1998/01/07 | 255 | 256 | 253 | 253 | 7,000 |
1998/01/06 | 267 | 267 | 255 | 260 | 7,000 |
1998/01/05 | 252 | 252 | 252 | 252 | 1,000 |