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 |
---|---|---|---|---|---|
2000/12/28 | 205 | 209 | 205 | 209 | 4,000 |
2000/12/27 | 205 | 205 | 200 | 205 | 12,000 |
2000/12/26 | 201 | 205 | 200 | 205 | 17,000 |
2000/12/25 | 205 | 205 | 200 | 201 | 6,000 |
2000/12/22 | 209 | 209 | 200 | 200 | 11,000 |
2000/12/21 | 205 | 209 | 203 | 209 | 47,000 |
2000/12/20 | 206 | 206 | 206 | 206 | 11,000 |
2000/12/19 | 206 | 208 | 206 | 206 | 8,000 |
2000/12/18 | 207 | 207 | 206 | 206 | 8,000 |
2000/12/15 | 209 | 209 | 206 | 206 | 16,000 |
2000/12/14 | 209 | 209 | 208 | 209 | 8,000 |
2000/12/13 | 206 | 209 | 205 | 209 | 6,000 |
2000/12/12 | 208 | 210 | 206 | 206 | 10,000 |
2000/12/11 | 211 | 212 | 209 | 210 | 16,000 |
2000/12/08 | 204 | 210 | 204 | 210 | 25,000 |
2000/12/07 | 205 | 205 | 205 | 205 | 5,000 |
2000/12/06 | 205 | 205 | 205 | 205 | 5,000 |
2000/12/05 | 210 | 210 | 210 | 210 | 6,000 |
2000/12/04 | 210 | 215 | 209 | 215 | 16,000 |
2000/12/01 | 209 | 210 | 204 | 210 | 10,000 |
2000/11/30 | 208 | 209 | 208 | 209 | 4,000 |
2000/11/28 | 209 | 209 | 208 | 208 | 6,000 |
2000/11/27 | 203 | 204 | 199 | 204 | 9,000 |
2000/11/22 | 196 | 197 | 196 | 197 | 4,000 |
2000/11/21 | 193 | 193 | 193 | 193 | 1,000 |
2000/11/20 | 184 | 193 | 184 | 193 | 18,000 |
2000/11/17 | 200 | 200 | 199 | 199 | 11,000 |
2000/11/16 | 201 | 201 | 200 | 200 | 6,000 |
2000/11/15 | 205 | 205 | 201 | 201 | 12,000 |
2000/11/13 | 202 | 204 | 201 | 204 | 12,000 |
2000/11/10 | 202 | 202 | 201 | 201 | 4,000 |
2000/11/08 | 203 | 203 | 201 | 201 | 2,000 |
2000/11/07 | 204 | 208 | 203 | 203 | 7,000 |
2000/11/06 | 201 | 209 | 201 | 201 | 11,000 |
2000/11/02 | 201 | 202 | 201 | 202 | 5,000 |
2000/11/01 | 206 | 206 | 206 | 206 | 3,000 |
2000/10/31 | 201 | 206 | 201 | 201 | 3,000 |
2000/10/30 | 201 | 206 | 200 | 200 | 10,000 |
2000/10/27 | 205 | 205 | 202 | 202 | 3,000 |
2000/10/26 | 200 | 205 | 200 | 205 | 6,000 |
2000/10/25 | 200 | 209 | 200 | 200 | 6,000 |
2000/10/24 | 202 | 202 | 201 | 201 | 5,000 |
2000/10/23 | 210 | 212 | 201 | 201 | 9,000 |
2000/10/20 | 210 | 210 | 210 | 210 | 5,000 |
2000/10/19 | 201 | 201 | 201 | 201 | 6,000 |
2000/10/18 | 210 | 210 | 200 | 201 | 3,000 |
2000/10/17 | 210 | 210 | 210 | 210 | 1,000 |
2000/10/16 | 198 | 212 | 198 | 212 | 4,000 |
2000/10/13 | 202 | 202 | 198 | 198 | 5,000 |
2000/10/12 | 195 | 205 | 195 | 197 | 13,000 |
2000/10/11 | 205 | 205 | 205 | 205 | 1,000 |
2000/10/10 | 218 | 218 | 209 | 214 | 3,000 |
2000/10/06 | 210 | 219 | 210 | 218 | 6,000 |
2000/10/04 | 212 | 214 | 209 | 214 | 11,000 |
2000/10/03 | 219 | 219 | 212 | 212 | 5,000 |
2000/10/02 | 225 | 225 | 219 | 219 | 4,000 |
2000/09/29 | 215 | 220 | 213 | 220 | 17,000 |
2000/09/28 | 209 | 213 | 209 | 213 | 5,000 |
2000/09/27 | 214 | 214 | 214 | 214 | 1,000 |
2000/09/26 | 214 | 214 | 214 | 214 | 3,000 |
2000/09/25 | 218 | 218 | 210 | 217 | 6,000 |
2000/09/22 | 218 | 219 | 218 | 218 | 7,000 |
2000/09/21 | 211 | 218 | 209 | 218 | 18,000 |
2000/09/20 | 210 | 219 | 210 | 218 | 11,000 |
2000/09/19 | 217 | 219 | 210 | 210 | 11,000 |
2000/09/18 | 208 | 219 | 208 | 219 | 4,000 |
2000/09/14 | 208 | 220 | 208 | 219 | 11,000 |
2000/09/13 | 207 | 208 | 207 | 208 | 11,000 |
2000/09/11 | 207 | 212 | 207 | 212 | 3,000 |
2000/09/08 | 209 | 209 | 207 | 207 | 12,000 |
2000/09/07 | 210 | 213 | 209 | 212 | 18,000 |
2000/09/06 | 210 | 214 | 210 | 214 | 2,000 |
2000/09/05 | 207 | 229 | 207 | 229 | 29,000 |
2000/09/04 | 209 | 209 | 209 | 209 | 1,000 |
2000/09/01 | 210 | 210 | 210 | 210 | 5,000 |
2000/08/31 | 210 | 210 | 208 | 209 | 19,000 |
2000/08/30 | 210 | 210 | 210 | 210 | 2,000 |
2000/08/29 | 209 | 210 | 208 | 210 | 5,000 |
2000/08/28 | 216 | 216 | 210 | 210 | 4,000 |
2000/08/25 | 213 | 214 | 207 | 208 | 7,000 |
2000/08/24 | 210 | 210 | 209 | 210 | 15,000 |
2000/08/23 | 209 | 209 | 209 | 209 | 2,000 |
2000/08/22 | 207 | 209 | 207 | 208 | 4,000 |
2000/08/21 | 207 | 207 | 207 | 207 | 1,000 |
2000/08/18 | 206 | 209 | 206 | 206 | 7,000 |
2000/08/17 | 207 | 209 | 207 | 209 | 8,000 |
2000/08/16 | 208 | 209 | 205 | 209 | 11,000 |
2000/08/15 | 207 | 208 | 206 | 208 | 7,000 |
2000/08/14 | 206 | 216 | 205 | 205 | 20,000 |
2000/08/11 | 210 | 215 | 210 | 211 | 4,000 |
2000/08/10 | 217 | 217 | 213 | 213 | 8,000 |
2000/08/09 | 215 | 215 | 205 | 205 | 4,000 |
2000/08/08 | 218 | 218 | 217 | 217 | 6,000 |
2000/08/07 | 215 | 215 | 211 | 212 | 4,000 |
2000/08/03 | 203 | 205 | 200 | 200 | 17,000 |
2000/08/02 | 206 | 210 | 205 | 207 | 13,000 |
2000/08/01 | 210 | 210 | 205 | 206 | 8,000 |
2000/07/31 | 200 | 205 | 197 | 205 | 11,000 |
2000/07/28 | 215 | 215 | 212 | 212 | 9,000 |
2000/07/27 | 219 | 219 | 217 | 218 | 4,000 |
2000/07/26 | 222 | 222 | 218 | 219 | 5,000 |
2000/07/25 | 220 | 220 | 220 | 220 | 4,000 |
2000/07/24 | 223 | 225 | 220 | 220 | 12,000 |
2000/07/21 | 222 | 222 | 222 | 222 | 4,000 |
2000/07/19 | 223 | 223 | 222 | 222 | 14,000 |
2000/07/18 | 229 | 229 | 222 | 223 | 7,000 |
2000/07/17 | 233 | 233 | 222 | 222 | 16,000 |
2000/07/14 | 223 | 235 | 222 | 224 | 75,000 |
2000/07/13 | 225 | 229 | 225 | 225 | 19,000 |
2000/07/12 | 226 | 233 | 226 | 233 | 5,000 |
2000/07/11 | 230 | 234 | 228 | 234 | 12,000 |
2000/07/10 | 229 | 229 | 226 | 228 | 46,000 |
2000/07/07 | 226 | 226 | 226 | 226 | 3,000 |
2000/07/06 | 226 | 227 | 226 | 226 | 5,000 |
2000/07/05 | 230 | 230 | 226 | 226 | 7,000 |
2000/07/04 | 225 | 229 | 225 | 229 | 21,000 |
2000/07/03 | 220 | 239 | 218 | 239 | 27,000 |
2000/06/30 | 220 | 220 | 215 | 215 | 8,000 |
2000/06/29 | 210 | 215 | 210 | 215 | 18,000 |
2000/06/28 | 225 | 225 | 222 | 223 | 8,000 |
2000/06/27 | 222 | 222 | 219 | 221 | 29,000 |
2000/06/26 | 222 | 222 | 222 | 222 | 1,000 |
2000/06/23 | 212 | 222 | 211 | 222 | 24,000 |
2000/06/22 | 212 | 212 | 211 | 212 | 8,000 |
2000/06/21 | 216 | 216 | 212 | 212 | 25,000 |
2000/06/20 | 216 | 216 | 213 | 216 | 13,000 |
2000/06/19 | 210 | 215 | 210 | 213 | 10,000 |
2000/06/16 | 227 | 227 | 212 | 216 | 8,000 |
2000/06/15 | 229 | 229 | 212 | 212 | 11,000 |
2000/06/14 | 228 | 230 | 218 | 229 | 25,000 |
2000/06/13 | 217 | 225 | 215 | 225 | 23,000 |
2000/06/12 | 210 | 221 | 210 | 216 | 44,000 |
2000/06/09 | 207 | 208 | 205 | 205 | 15,000 |
2000/06/08 | 203 | 209 | 203 | 209 | 4,000 |
2000/06/07 | 202 | 202 | 202 | 202 | 3,000 |
2000/06/06 | 200 | 200 | 200 | 200 | 3,000 |
2000/06/05 | 197 | 208 | 197 | 208 | 3,000 |
2000/06/02 | 200 | 209 | 198 | 205 | 10,000 |
2000/06/01 | 199 | 199 | 196 | 196 | 11,000 |
2000/05/31 | 200 | 200 | 199 | 199 | 14,000 |
2000/05/30 | 195 | 202 | 195 | 198 | 19,000 |
2000/05/26 | 200 | 201 | 200 | 200 | 8,000 |
2000/05/25 | 204 | 210 | 200 | 200 | 29,000 |
2000/05/24 | 204 | 204 | 200 | 200 | 2,000 |
2000/05/23 | 203 | 204 | 202 | 204 | 9,000 |
2000/05/22 | 202 | 202 | 202 | 202 | 1,000 |
2000/05/19 | 202 | 202 | 200 | 202 | 11,000 |
2000/05/18 | 202 | 202 | 200 | 202 | 12,000 |
2000/05/17 | 203 | 205 | 203 | 203 | 8,000 |
2000/05/16 | 204 | 204 | 198 | 203 | 4,000 |
2000/05/15 | 201 | 201 | 198 | 198 | 6,000 |
2000/05/12 | 198 | 200 | 195 | 200 | 12,000 |
2000/05/11 | 187 | 191 | 187 | 190 | 19,000 |
2000/05/10 | 199 | 201 | 199 | 201 | 5,000 |
2000/05/09 | 203 | 203 | 199 | 199 | 4,000 |
2000/05/08 | 200 | 203 | 200 | 203 | 2,000 |
2000/05/02 | 205 | 205 | 200 | 200 | 5,000 |
2000/05/01 | 189 | 203 | 189 | 203 | 16,000 |
2000/04/28 | 201 | 201 | 195 | 195 | 15,000 |
2000/04/27 | 196 | 196 | 196 | 196 | 4,000 |
2000/04/26 | 201 | 201 | 195 | 195 | 22,000 |
2000/04/25 | 210 | 210 | 198 | 199 | 18,000 |
2000/04/24 | 200 | 214 | 200 | 214 | 8,000 |
2000/04/21 | 213 | 213 | 200 | 200 | 7,000 |
2000/04/20 | 214 | 214 | 210 | 213 | 5,000 |
2000/04/19 | 215 | 215 | 215 | 215 | 8,000 |
2000/04/18 | 218 | 218 | 210 | 210 | 7,000 |
2000/04/17 | 210 | 218 | 210 | 218 | 5,000 |
2000/04/14 | 220 | 220 | 218 | 218 | 8,000 |
2000/04/13 | 213 | 220 | 211 | 220 | 20,000 |
2000/04/12 | 210 | 210 | 207 | 210 | 3,000 |
2000/04/11 | 211 | 211 | 210 | 210 | 5,000 |
2000/04/10 | 218 | 218 | 218 | 218 | 1,000 |
2000/04/07 | 211 | 218 | 211 | 218 | 3,000 |
2000/04/06 | 211 | 220 | 210 | 211 | 9,000 |
2000/04/05 | 210 | 210 | 210 | 210 | 2,000 |
2000/04/04 | 210 | 210 | 210 | 210 | 8,000 |
2000/04/03 | 211 | 211 | 211 | 211 | 1,000 |
2000/03/31 | 211 | 211 | 211 | 211 | 4,000 |
2000/03/30 | 224 | 224 | 205 | 210 | 16,000 |
2000/03/29 | 215 | 224 | 215 | 224 | 11,000 |
2000/03/28 | 217 | 225 | 215 | 216 | 19,000 |
2000/03/27 | 219 | 219 | 200 | 219 | 26,000 |
2000/03/24 | 207 | 210 | 207 | 210 | 8,000 |
2000/03/23 | 207 | 207 | 207 | 207 | 5,000 |
2000/03/22 | 206 | 207 | 206 | 207 | 7,000 |
2000/03/21 | 209 | 209 | 207 | 207 | 4,000 |
2000/03/17 | 214 | 214 | 202 | 202 | 14,000 |
2000/03/16 | 200 | 209 | 200 | 200 | 12,000 |
2000/03/15 | 208 | 209 | 208 | 209 | 3,000 |
2000/03/14 | 205 | 208 | 205 | 208 | 6,000 |
2000/03/13 | 205 | 205 | 200 | 202 | 11,000 |
2000/03/10 | 202 | 207 | 197 | 205 | 45,000 |
2000/03/09 | 197 | 200 | 197 | 197 | 9,000 |
2000/03/08 | 194 | 204 | 194 | 202 | 22,000 |
2000/03/07 | 194 | 219 | 194 | 219 | 31,000 |
2000/03/06 | 192 | 193 | 192 | 193 | 6,000 |
2000/03/03 | 198 | 200 | 192 | 192 | 8,000 |
2000/03/02 | 200 | 200 | 198 | 198 | 39,000 |
2000/03/01 | 188 | 199 | 187 | 198 | 8,000 |
2000/02/29 | 196 | 196 | 196 | 196 | 1,000 |
2000/02/28 | 199 | 200 | 187 | 196 | 20,000 |
2000/02/25 | 198 | 198 | 187 | 187 | 3,000 |
2000/02/24 | 200 | 200 | 185 | 186 | 13,000 |
2000/02/22 | 184 | 194 | 184 | 191 | 4,000 |
2000/02/21 | 188 | 188 | 183 | 184 | 18,000 |
2000/02/18 | 187 | 188 | 187 | 188 | 7,000 |
2000/02/17 | 200 | 200 | 181 | 181 | 42,000 |
2000/02/16 | 202 | 202 | 200 | 200 | 11,000 |
2000/02/15 | 200 | 206 | 200 | 202 | 19,000 |
2000/02/14 | 217 | 217 | 200 | 200 | 6,000 |
2000/02/10 | 207 | 207 | 202 | 202 | 2,000 |
2000/02/09 | 210 | 210 | 200 | 200 | 9,000 |
2000/02/08 | 210 | 211 | 210 | 210 | 12,000 |
2000/02/07 | 215 | 216 | 215 | 215 | 25,000 |
2000/02/04 | 215 | 216 | 215 | 216 | 8,000 |
2000/02/03 | 220 | 221 | 220 | 221 | 4,000 |
2000/02/02 | 221 | 221 | 216 | 216 | 6,000 |
2000/02/01 | 220 | 220 | 215 | 220 | 5,000 |
2000/01/31 | 220 | 220 | 216 | 216 | 5,000 |
2000/01/28 | 212 | 220 | 211 | 220 | 8,000 |
2000/01/27 | 219 | 219 | 212 | 212 | 2,000 |
2000/01/26 | 214 | 219 | 214 | 219 | 8,000 |
2000/01/25 | 218 | 222 | 218 | 222 | 3,000 |
2000/01/24 | 215 | 223 | 215 | 223 | 14,000 |
2000/01/21 | 221 | 221 | 210 | 210 | 22,000 |
2000/01/20 | 220 | 224 | 220 | 221 | 5,000 |
2000/01/19 | 225 | 225 | 215 | 220 | 4,000 |
2000/01/18 | 215 | 215 | 215 | 215 | 2,000 |
2000/01/17 | 210 | 210 | 205 | 210 | 21,000 |
2000/01/14 | 211 | 211 | 200 | 200 | 13,000 |
2000/01/13 | 199 | 199 | 199 | 199 | 1,000 |
2000/01/12 | 205 | 205 | 195 | 197 | 7,000 |
2000/01/11 | 210 | 224 | 205 | 205 | 5,000 |
2000/01/07 | 205 | 210 | 205 | 210 | 5,000 |
2000/01/06 | 206 | 206 | 205 | 205 | 2,000 |
2000/01/05 | 205 | 205 | 205 | 205 | 4,000 |
2000/01/04 | 196 | 205 | 195 | 205 | 4,000 |