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 |
---|---|---|---|---|---|
2016/12/30 | 3,830 | 3,840 | 3,810 | 3,840 | 1,400 |
2016/12/29 | 3,810 | 3,830 | 3,795 | 3,830 | 1,900 |
2016/12/28 | 3,795 | 3,810 | 3,795 | 3,810 | 400 |
2016/12/27 | 3,820 | 3,820 | 3,785 | 3,795 | 1,100 |
2016/12/26 | 3,800 | 3,815 | 3,795 | 3,815 | 1,600 |
2016/12/22 | 3,780 | 3,795 | 3,780 | 3,790 | 1,500 |
2016/12/21 | 3,795 | 3,795 | 3,780 | 3,780 | 300 |
2016/12/20 | 3,745 | 3,785 | 3,745 | 3,780 | 1,200 |
2016/12/19 | 3,775 | 3,780 | 3,770 | 3,780 | 800 |
2016/12/16 | 3,750 | 3,780 | 3,730 | 3,755 | 5,300 |
2016/12/15 | 3,745 | 3,745 | 3,720 | 3,735 | 800 |
2016/12/14 | 3,800 | 3,800 | 3,710 | 3,745 | 1,600 |
2016/12/13 | 3,740 | 3,775 | 3,740 | 3,750 | 800 |
2016/12/12 | 3,805 | 3,805 | 3,720 | 3,740 | 1,800 |
2016/12/09 | 3,685 | 3,720 | 3,685 | 3,705 | 1,800 |
2016/12/08 | 3,790 | 3,790 | 3,685 | 3,685 | 1,900 |
2016/12/07 | 3,705 | 3,705 | 3,670 | 3,690 | 1,500 |
2016/12/06 | 3,800 | 3,800 | 3,700 | 3,705 | 1,100 |
2016/12/05 | 3,780 | 3,780 | 3,760 | 3,760 | 500 |
2016/12/02 | 3,790 | 3,790 | 3,780 | 3,780 | 1,000 |
2016/12/01 | 3,785 | 3,795 | 3,765 | 3,780 | 900 |
2016/11/30 | 3,795 | 3,795 | 3,780 | 3,785 | 1,600 |
2016/11/29 | 3,720 | 3,785 | 3,720 | 3,765 | 2,100 |
2016/11/28 | 3,770 | 3,785 | 3,770 | 3,780 | 800 |
2016/11/25 | 3,760 | 3,770 | 3,750 | 3,770 | 800 |
2016/11/24 | 3,760 | 3,760 | 3,690 | 3,760 | 700 |
2016/11/22 | 3,780 | 3,780 | 3,755 | 3,760 | 800 |
2016/11/21 | 3,780 | 3,780 | 3,750 | 3,750 | 600 |
2016/11/18 | 3,760 | 3,760 | 3,690 | 3,710 | 1,000 |
2016/11/17 | 3,670 | 3,690 | 3,635 | 3,690 | 900 |
2016/11/16 | 3,690 | 3,690 | 3,650 | 3,690 | 1,300 |
2016/11/15 | 3,800 | 3,800 | 3,680 | 3,690 | 1,200 |
2016/11/14 | 3,635 | 3,675 | 3,630 | 3,675 | 1,300 |
2016/11/11 | 3,710 | 3,720 | 3,575 | 3,615 | 2,400 |
2016/11/10 | 3,660 | 3,660 | 3,590 | 3,640 | 2,000 |
2016/11/09 | 3,710 | 3,710 | 3,415 | 3,600 | 1,600 |
2016/11/08 | 3,730 | 3,775 | 3,685 | 3,725 | 1,300 |
2016/11/07 | 3,780 | 3,780 | 3,700 | 3,730 | 1,600 |
2016/11/04 | 3,780 | 3,850 | 3,720 | 3,755 | 3,500 |
2016/11/02 | 3,795 | 3,810 | 3,725 | 3,805 | 5,200 |
2016/11/01 | 3,765 | 3,800 | 3,730 | 3,750 | 3,600 |
2016/10/31 | 3,795 | 3,820 | 3,655 | 3,765 | 7,200 |
2016/10/28 | 3,730 | 3,800 | 3,725 | 3,780 | 20,600 |
2016/10/27 | 3,680 | 3,730 | 3,670 | 3,725 | 5,100 |
2016/10/26 | 3,645 | 3,695 | 3,645 | 3,685 | 3,100 |
2016/10/25 | 3,670 | 3,700 | 3,640 | 3,670 | 4,900 |
2016/10/24 | 3,645 | 3,700 | 3,645 | 3,665 | 2,400 |
2016/10/21 | 3,620 | 3,650 | 3,620 | 3,645 | 3,100 |
2016/10/20 | 3,610 | 3,645 | 3,610 | 3,620 | 1,200 |
2016/10/19 | 3,630 | 3,650 | 3,625 | 3,635 | 2,200 |
2016/10/18 | 3,645 | 3,650 | 3,620 | 3,640 | 1,300 |
2016/10/17 | 3,640 | 3,650 | 3,600 | 3,625 | 1,800 |
2016/10/14 | 3,600 | 3,640 | 3,600 | 3,640 | 1,000 |
2016/10/13 | 3,600 | 3,635 | 3,600 | 3,625 | 1,600 |
2016/10/12 | 3,625 | 3,645 | 3,570 | 3,595 | 2,900 |
2016/10/11 | 3,610 | 3,665 | 3,600 | 3,630 | 4,100 |
2016/10/07 | 3,645 | 3,665 | 3,630 | 3,650 | 1,400 |
2016/10/06 | 3,650 | 3,670 | 3,630 | 3,665 | 1,700 |
2016/10/05 | 3,635 | 3,665 | 3,630 | 3,660 | 1,500 |
2016/10/04 | 3,680 | 3,680 | 3,610 | 3,635 | 1,700 |
2016/10/03 | 3,570 | 3,630 | 3,570 | 3,630 | 2,100 |
2016/09/30 | 3,600 | 3,605 | 3,520 | 3,570 | 1,400 |
2016/09/29 | 3,490 | 3,610 | 3,490 | 3,605 | 4,400 |
2016/09/28 | 3,590 | 3,650 | 3,570 | 3,585 | 1,800 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 362 | 362 | 358 | 362 | 14,000 |
2016/09/26 | 357 | 362 | 357 | 362 | 12,000 |
2016/09/23 | 353 | 358 | 352 | 358 | 21,000 |
2016/09/21 | 347 | 352 | 346 | 352 | 16,000 |
2016/09/20 | 349 | 350 | 345 | 350 | 10,000 |
2016/09/16 | 340 | 347 | 340 | 345 | 11,000 |
2016/09/15 | 340 | 341 | 339 | 340 | 7,000 |
2016/09/14 | 339 | 345 | 339 | 342 | 14,000 |
2016/09/13 | 338 | 345 | 338 | 345 | 12,000 |
2016/09/12 | 344 | 344 | 344 | 344 | 2,000 |
2016/09/09 | 343 | 350 | 343 | 347 | 15,000 |
2016/09/08 | 341 | 343 | 341 | 343 | 6,000 |
2016/09/07 | 340 | 343 | 340 | 343 | 10,000 |
2016/09/06 | 345 | 345 | 341 | 343 | 8,000 |
2016/09/05 | 347 | 347 | 347 | 347 | 4,000 |
2016/09/02 | 343 | 347 | 343 | 345 | 15,000 |
2016/09/01 | 335 | 344 | 335 | 343 | 14,000 |
2016/08/31 | 338 | 338 | 334 | 335 | 10,000 |
2016/08/30 | 338 | 338 | 333 | 336 | 9,000 |
2016/08/29 | 338 | 338 | 333 | 335 | 7,000 |
2016/08/26 | 337 | 337 | 334 | 335 | 9,000 |
2016/08/25 | 340 | 340 | 332 | 334 | 10,000 |
2016/08/24 | 337 | 338 | 337 | 338 | 6,000 |
2016/08/23 | 333 | 333 | 331 | 331 | 8,000 |
2016/08/22 | 328 | 334 | 328 | 333 | 10,000 |
2016/08/19 | 329 | 333 | 329 | 331 | 9,000 |
2016/08/18 | 331 | 331 | 329 | 329 | 9,000 |
2016/08/17 | 339 | 339 | 331 | 331 | 14,000 |
2016/08/16 | 334 | 336 | 334 | 336 | 4,000 |
2016/08/15 | 338 | 338 | 336 | 336 | 3,000 |
2016/08/12 | 339 | 339 | 337 | 337 | 5,000 |
2016/08/10 | 336 | 336 | 336 | 336 | 2,000 |
2016/08/09 | 334 | 337 | 334 | 337 | 20,000 |
2016/08/08 | 333 | 334 | 333 | 333 | 11,000 |
2016/08/05 | 333 | 333 | 333 | 333 | 7,000 |
2016/08/04 | 337 | 337 | 333 | 335 | 7,000 |
2016/08/03 | 336 | 336 | 333 | 334 | 15,000 |
2016/08/02 | 345 | 345 | 339 | 340 | 7,000 |
2016/08/01 | 346 | 350 | 341 | 345 | 18,000 |
2016/07/29 | 335 | 344 | 335 | 339 | 12,000 |
2016/07/28 | 338 | 342 | 337 | 341 | 18,000 |
2016/07/27 | 335 | 338 | 335 | 338 | 9,000 |
2016/07/26 | 338 | 339 | 335 | 335 | 10,000 |
2016/07/25 | 338 | 339 | 338 | 338 | 8,000 |
2016/07/22 | 334 | 335 | 334 | 334 | 10,000 |
2016/07/21 | 335 | 335 | 334 | 334 | 8,000 |
2016/07/20 | 334 | 337 | 333 | 336 | 6,000 |
2016/07/19 | 333 | 337 | 333 | 337 | 10,000 |
2016/07/15 | 332 | 335 | 332 | 335 | 4,000 |
2016/07/14 | 336 | 339 | 335 | 335 | 7,000 |
2016/07/13 | 338 | 339 | 336 | 336 | 4,000 |
2016/07/12 | 336 | 340 | 336 | 339 | 14,000 |
2016/07/11 | 332 | 335 | 332 | 334 | 10,000 |
2016/07/08 | 330 | 335 | 330 | 332 | 6,000 |
2016/07/07 | 333 | 333 | 331 | 332 | 7,000 |
2016/07/06 | 339 | 339 | 335 | 335 | 8,000 |
2016/07/05 | 343 | 343 | 338 | 339 | 9,000 |
2016/07/04 | 341 | 349 | 341 | 343 | 11,000 |
2016/07/01 | 345 | 345 | 341 | 341 | 5,000 |
2016/06/30 | 336 | 342 | 335 | 337 | 16,000 |
2016/06/29 | 339 | 339 | 335 | 335 | 16,000 |
2016/06/28 | 338 | 348 | 336 | 339 | 8,000 |
2016/06/27 | 331 | 344 | 331 | 338 | 12,000 |
2016/06/24 | 343 | 345 | 333 | 334 | 17,000 |
2016/06/23 | 342 | 343 | 342 | 343 | 3,000 |
2016/06/22 | 342 | 342 | 342 | 342 | 3,000 |
2016/06/21 | 342 | 344 | 338 | 340 | 10,000 |
2016/06/20 | 341 | 343 | 337 | 342 | 29,000 |
2016/06/17 | 340 | 345 | 340 | 341 | 8,000 |
2016/06/16 | 345 | 345 | 340 | 340 | 8,000 |
2016/06/15 | 341 | 342 | 341 | 341 | 5,000 |
2016/06/14 | 342 | 342 | 338 | 341 | 7,000 |
2016/06/13 | 347 | 348 | 342 | 342 | 14,000 |
2016/06/10 | 350 | 350 | 347 | 347 | 27,000 |
2016/06/09 | 348 | 348 | 345 | 345 | 4,000 |
2016/06/08 | 343 | 345 | 343 | 345 | 3,000 |
2016/06/07 | 340 | 345 | 340 | 343 | 7,000 |
2016/06/06 | 341 | 343 | 337 | 340 | 24,000 |
2016/06/03 | 340 | 348 | 340 | 341 | 8,000 |
2016/06/02 | 342 | 345 | 342 | 345 | 2,000 |
2016/06/01 | 344 | 346 | 342 | 342 | 5,000 |
2016/05/31 | 346 | 346 | 344 | 344 | 8,000 |
2016/05/30 | 342 | 348 | 340 | 346 | 7,000 |
2016/05/27 | 335 | 337 | 335 | 337 | 6,000 |
2016/05/26 | 334 | 334 | 333 | 333 | 2,000 |
2016/05/25 | 332 | 333 | 332 | 333 | 3,000 |
2016/05/24 | 333 | 333 | 331 | 332 | 4,000 |
2016/05/23 | 334 | 334 | 331 | 333 | 13,000 |
2016/05/20 | 334 | 334 | 334 | 334 | 2,000 |
2016/05/19 | 332 | 332 | 331 | 331 | 2,000 |
2016/05/18 | 335 | 335 | 331 | 333 | 6,000 |
2016/05/17 | 336 | 336 | 330 | 331 | 7,000 |
2016/05/16 | 330 | 330 | 330 | 330 | 1,000 |
2016/05/13 | 335 | 335 | 331 | 331 | 12,000 |
2016/05/12 | 335 | 336 | 334 | 335 | 9,000 |
2016/05/11 | 336 | 336 | 334 | 335 | 3,000 |
2016/05/10 | 331 | 339 | 331 | 334 | 11,000 |
2016/05/09 | 338 | 338 | 333 | 333 | 12,000 |
2016/05/06 | 355 | 360 | 315 | 334 | 57,000 |
2016/05/02 | 342 | 352 | 342 | 351 | 12,000 |
2016/04/28 | 351 | 356 | 346 | 348 | 23,000 |
2016/04/27 | 353 | 353 | 350 | 351 | 11,000 |
2016/04/26 | 348 | 354 | 348 | 353 | 10,000 |
2016/04/25 | 350 | 351 | 348 | 348 | 13,000 |
2016/04/22 | 351 | 351 | 347 | 350 | 11,000 |
2016/04/21 | 348 | 351 | 348 | 351 | 8,000 |
2016/04/20 | 348 | 348 | 348 | 348 | 3,000 |
2016/04/19 | 349 | 350 | 349 | 350 | 5,000 |
2016/04/18 | 352 | 352 | 347 | 347 | 6,000 |
2016/04/15 | 349 | 349 | 346 | 347 | 6,000 |
2016/04/14 | 348 | 354 | 344 | 349 | 17,000 |
2016/04/13 | 355 | 355 | 347 | 347 | 8,000 |
2016/04/12 | 354 | 354 | 347 | 347 | 6,000 |
2016/04/11 | 344 | 354 | 344 | 347 | 9,000 |
2016/04/08 | 343 | 347 | 340 | 346 | 13,000 |
2016/04/07 | 346 | 347 | 344 | 344 | 7,000 |
2016/04/06 | 346 | 352 | 346 | 352 | 6,000 |
2016/04/05 | 347 | 351 | 346 | 347 | 11,000 |
2016/04/04 | 345 | 355 | 345 | 353 | 9,000 |
2016/04/01 | 353 | 357 | 342 | 345 | 19,000 |
2016/03/31 | 354 | 368 | 354 | 361 | 17,000 |
2016/03/30 | 365 | 365 | 355 | 362 | 14,000 |
2016/03/29 | 362 | 367 | 346 | 365 | 34,000 |
2016/03/28 | 372 | 375 | 371 | 372 | 37,000 |
2016/03/25 | 373 | 375 | 369 | 371 | 18,000 |
2016/03/24 | 375 | 376 | 373 | 373 | 10,000 |
2016/03/23 | 373 | 375 | 373 | 375 | 6,000 |
2016/03/22 | 369 | 376 | 369 | 373 | 10,000 |
2016/03/18 | 372 | 372 | 368 | 368 | 8,000 |
2016/03/17 | 377 | 377 | 371 | 372 | 11,000 |
2016/03/16 | 375 | 375 | 370 | 373 | 5,000 |
2016/03/15 | 366 | 373 | 366 | 372 | 14,000 |
2016/03/14 | 365 | 369 | 365 | 366 | 14,000 |
2016/03/11 | 359 | 362 | 357 | 361 | 21,000 |
2016/03/10 | 354 | 356 | 354 | 356 | 8,000 |
2016/03/09 | 357 | 357 | 354 | 354 | 10,000 |
2016/03/08 | 357 | 358 | 356 | 356 | 8,000 |
2016/03/07 | 356 | 361 | 356 | 358 | 8,000 |
2016/03/04 | 359 | 359 | 353 | 356 | 12,000 |
2016/03/03 | 352 | 354 | 352 | 354 | 6,000 |
2016/03/02 | 349 | 357 | 349 | 351 | 16,000 |
2016/03/01 | 351 | 351 | 345 | 348 | 18,000 |
2016/02/29 | 360 | 360 | 349 | 349 | 7,000 |
2016/02/26 | 359 | 359 | 352 | 352 | 17,000 |
2016/02/25 | 363 | 364 | 359 | 359 | 6,000 |
2016/02/24 | 351 | 365 | 349 | 363 | 18,000 |
2016/02/23 | 353 | 353 | 350 | 351 | 14,000 |
2016/02/22 | 352 | 353 | 346 | 353 | 16,000 |
2016/02/19 | 346 | 350 | 343 | 344 | 14,000 |
2016/02/18 | 340 | 349 | 340 | 347 | 16,000 |
2016/02/17 | 340 | 343 | 339 | 339 | 7,000 |
2016/02/16 | 338 | 343 | 338 | 340 | 19,000 |
2016/02/15 | 340 | 343 | 339 | 343 | 16,000 |
2016/02/12 | 343 | 345 | 335 | 337 | 22,000 |
2016/02/10 | 359 | 360 | 353 | 359 | 15,000 |
2016/02/09 | 368 | 368 | 359 | 359 | 8,000 |
2016/02/08 | 372 | 372 | 367 | 369 | 9,000 |
2016/02/05 | 367 | 367 | 364 | 364 | 5,000 |
2016/02/04 | 368 | 370 | 360 | 360 | 5,000 |
2016/02/03 | 360 | 373 | 358 | 360 | 15,000 |
2016/02/02 | 361 | 374 | 361 | 369 | 7,000 |
2016/02/01 | 381 | 382 | 362 | 364 | 15,000 |
2016/01/29 | 365 | 375 | 365 | 375 | 6,000 |
2016/01/28 | 370 | 370 | 365 | 365 | 8,000 |
2016/01/27 | 359 | 368 | 359 | 368 | 7,000 |
2016/01/26 | 353 | 353 | 351 | 351 | 7,000 |
2016/01/25 | 351 | 355 | 351 | 353 | 8,000 |
2016/01/22 | 340 | 353 | 340 | 351 | 7,000 |
2016/01/21 | 350 | 353 | 339 | 339 | 20,000 |
2016/01/20 | 360 | 360 | 353 | 353 | 15,000 |
2016/01/19 | 355 | 364 | 355 | 362 | 6,000 |
2016/01/18 | 360 | 360 | 355 | 356 | 10,000 |
2016/01/15 | 368 | 368 | 360 | 361 | 14,000 |
2016/01/14 | 372 | 379 | 359 | 376 | 16,000 |
2016/01/13 | 375 | 378 | 373 | 373 | 11,000 |
2016/01/12 | 378 | 379 | 368 | 369 | 17,000 |
2016/01/08 | 380 | 384 | 370 | 378 | 19,000 |
2016/01/07 | 376 | 377 | 376 | 376 | 15,000 |
2016/01/06 | 377 | 378 | 373 | 374 | 17,000 |
2016/01/05 | 375 | 383 | 375 | 377 | 6,000 |
2016/01/04 | 381 | 384 | 375 | 375 | 19,000 |