[2003 東証1部] 日東富士製粉 日足 時系列データ

[2003 東証1部] 日東富士製粉 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-244025.004045.004025.004035.0019007662500
2017-03-234040.004045.004015.004025.0012004841500
2017-03-224020.004045.004010.004040.0014005638500
2017-03-214040.004050.004030.004050.0023009295500
2017-03-174020.004040.004020.004040.0023009266000
2017-03-164040.004040.004005.004030.0016006437000
2017-03-154010.004040.004010.004040.006002413000
2017-03-144030.004035.004005.004030.008003214000
2017-03-134000.004015.004000.004015.007002806000
2017-03-104025.004025.003985.004010.0019007635000
2017-03-094000.004005.003980.004005.0021008381500
2017-03-084000.004010.003995.004010.0019007602500
2017-03-074035.004040.004000.004000.0019007632500
2017-03-064025.004040.004025.004035.003001210000
2017-03-034035.004045.004035.004040.0011004445500
2017-03-024035.004045.004020.004045.00280011303500
2017-03-014030.004030.004020.004030.006002416000
2017-02-284030.004030.004010.004020.0012004824000
2017-02-274050.004050.004020.004030.0021008465000
2017-02-244020.004020.004010.004015.0012004820000
2017-02-234015.004015.004000.004015.007002806000
2017-02-224035.004035.004000.004000.008003210000
2017-02-213995.004035.003995.004035.0015006021000
2017-02-203985.003995.003970.003995.006002389000
2017-02-173955.003980.003955.003970.009003576500
2017-02-163950.003990.003950.003955.0015005960500
2017-02-153975.003975.003940.003945.008003166500
2017-02-143925.003935.003905.003905.0010003927500
2017-02-133905.003920.003905.003920.006002349500
2017-02-103905.003905.003860.003905.0011004280500
2017-02-093865.003910.003865.003875.006002325500
2017-02-083870.003875.003865.003875.007002709000
2017-02-073885.003945.003870.003870.0023008943000
2017-02-063955.003955.003885.003885.00310012094000
2017-02-033915.003980.003915.003955.0015005923500
2017-02-024040.004040.003940.003940.0014005544500
2017-02-014030.004070.003900.004040.00400015974500
2017-01-313985.004130.003880.004070.001280051646000
2017-01-303855.003990.003855.003990.0019007411500
2017-01-273915.003955.003870.003870.00370014472000
2017-01-263915.003915.003905.003910.008003129500
2017-01-253910.003920.003895.003920.0014005470000
2017-01-243840.003895.003835.003890.008003091000
2017-01-233860.003910.003820.003845.0012004626500
2017-01-203870.003875.003830.003860.0012004628000
2017-01-193820.003875.003810.003830.006002303000
2017-01-183835.003835.003800.003805.004001524500
2017-01-173825.003835.003765.003815.0015005700000
2017-01-163920.003920.003800.003825.0019007346000
2017-01-133890.003930.003860.003920.0016006222000
2017-01-123870.003870.003825.003850.0010003854500
2017-01-113810.003850.003810.003850.003001147000
2017-01-103890.003920.003805.003820.00330012767500
2017-01-063875.003890.003875.003890.0016006210500
2017-01-053875.003875.003815.003860.0015005772500
2017-01-043840.003870.003800.003860.00360013823000
2016-12-303830.003840.003810.003840.0014005368500
2016-12-293810.003830.003795.003830.0019007253000
2016-12-283795.003810.003795.003810.004001520000
2016-12-273820.003820.003785.003795.0011004185500
2016-12-263800.003815.003795.003815.0016006090000
2016-12-223780.003795.003780.003790.0015005676000
2016-12-213795.003795.003780.003780.003001136500
2016-12-203745.003785.003745.003780.0012004521000
2016-12-193775.003780.003770.003780.008003021500
2016-12-163750.003780.003730.003755.00530019885000
2016-12-153745.003745.003720.003735.008002985000
2016-12-143800.003800.003710.003745.0016006008000
2016-12-133740.003775.003740.003750.008003002000
2016-12-123805.003805.003720.003740.0018006763500
2016-12-093685.003720.003685.003705.0018006652500
2016-12-083790.003790.003685.003685.0019007055500
2016-12-073705.003705.003670.003690.0015005524500
2016-12-063800.003800.003700.003705.0011004092000
2016-12-053780.003780.003760.003760.005001882000
2016-12-023790.003790.003780.003780.0010003783000
2016-12-013785.003795.003765.003780.009003402500
2016-11-303795.003795.003780.003785.0016006060000
2016-11-293720.003785.003720.003765.0021007889000
2016-11-283770.003785.003770.003780.008003022000
2016-11-253760.003770.003750.003770.008003011500
2016-11-243760.003760.003690.003760.007002625000
2016-11-223780.003780.003755.003760.008003012000
2016-11-213780.003780.003750.003750.006002265000
2016-11-183760.003760.003690.003710.0010003709500
2016-11-173670.003690.003635.003690.009003298000
2016-11-163690.003690.003650.003690.0013004765000
2016-11-153800.003800.003680.003690.0012004472000
2016-11-143635.003675.003630.003675.0013004746500
2016-11-113710.003720.003575.003615.0024008778000
2016-11-103660.003660.003590.003640.0020007226000
2016-11-093710.003710.003415.003600.0016005738500
2016-11-083730.003775.003685.003725.0013004856000
2016-11-073780.003780.003700.003730.0016005977500
2016-11-043780.003850.003720.003755.00350013202000
2016-11-023795.003810.003725.003805.00520019691500
2016-11-013765.003800.003730.003750.00360013546500
2016-10-313795.003820.003655.003765.00720027162500
2016-10-283730.003800.003725.003780.002060077573500
2016-10-273680.003730.003670.003725.00510018924000
2016-10-263645.003695.003645.003685.00310011397500
2016-10-253670.003700.003640.003670.00490018016000
2016-10-243645.003700.003645.003665.0024008795500
2016-10-213620.003650.003620.003645.00310011287000
2016-10-203610.003645.003610.003620.0012004349500
2016-10-193630.003650.003625.003635.0022007999000
2016-10-183645.003650.003620.003640.0013004734000
2016-10-173640.003650.003600.003625.0018006523000
2016-10-143600.003640.003600.003640.0010003618500
2016-10-133600.003635.003600.003625.0016005777500
2016-10-123625.003645.003570.003595.00290010421000
2016-10-113610.003665.003600.003630.00410014841500
2016-10-073645.003665.003630.003650.0014005108000
2016-10-063650.003670.003630.003665.0017006206000
2016-10-053635.003665.003630.003660.0015005475500
2016-10-043680.003680.003610.003635.0017006198500
2016-10-033570.003630.003570.003630.0021007550000
2016-09-303600.003605.003520.003570.0014004995000
2016-09-293490.003610.003490.003605.00440015536500
2016-09-283590.003650.003570.003585.0018006502500
2016-09-27362.00362.00358.00362.00140005058000
2016-09-26357.00362.00357.00362.00120004333000
2016-09-23353.00358.00352.00358.00210007463000
2016-09-21347.00352.00346.00352.00160005584000
2016-09-20349.00350.00345.00350.00100003487000
2016-09-16340.00347.00340.00345.00110003785000
2016-09-15340.00341.00339.00340.0070002382000
2016-09-14339.00345.00339.00342.00140004799000
2016-09-13338.00345.00338.00345.00120004104000
2016-09-12344.00344.00344.00344.002000688000
2016-09-09343.00350.00343.00347.00150005167000
2016-09-08341.00343.00341.00343.0060002053000
2016-09-07340.00343.00340.00343.00100003409000
2016-09-06345.00345.00341.00343.0080002738000
2016-09-05347.00347.00347.00347.0040001388000
2016-09-02343.00347.00343.00345.00150005177000
2016-09-01335.00344.00335.00343.00140004790000
2016-08-31338.00338.00334.00335.00100003350000
2016-08-30338.00338.00333.00336.0090003017000
2016-08-29338.00338.00333.00335.0070002346000
2016-08-26337.00337.00334.00335.0090003013000
2016-08-25340.00340.00332.00334.00100003354000
2016-08-24337.00338.00337.00338.0060002025000
2016-08-23333.00333.00331.00331.0080002658000
2016-08-22328.00334.00328.00333.00100003307000
2016-08-19329.00333.00329.00331.0090002974000
2016-08-18331.00331.00329.00329.0090002974000
2016-08-17339.00339.00331.00331.00140004656000
2016-08-16334.00336.00334.00336.0040001339000
2016-08-15338.00338.00336.00336.0030001012000
2016-08-12339.00339.00337.00337.0050001689000
2016-08-10336.00336.00336.00336.002000672000
2016-08-09334.00337.00334.00337.00200006716000
2016-08-08333.00334.00333.00333.00110003668000
2016-08-05333.00333.00333.00333.0070002331000
2016-08-04337.00337.00333.00335.0070002341000
2016-08-03336.00336.00333.00334.00150005016000
2016-08-02345.00345.00339.00340.0070002384000
2016-08-01346.00350.00341.00345.00180006243000
2016-07-29335.00344.00335.00339.00120004056000
2016-07-28338.00342.00337.00341.00180006102000
2016-07-27335.00338.00335.00338.0090003034000
2016-07-26338.00339.00335.00335.00100003367000
2016-07-25338.00339.00338.00338.0080002706000
2016-07-22334.00335.00334.00334.00100003342000
2016-07-21335.00335.00334.00334.0080002675000
2016-07-20334.00337.00333.00336.0060002007000
2016-07-19333.00337.00333.00337.00100003342000
2016-07-15332.00335.00332.00335.0040001331000
2016-07-14336.00339.00335.00335.0070002356000
2016-07-13338.00339.00336.00336.0040001352000
2016-07-12336.00340.00336.00339.00140004731000
2016-07-11332.00335.00332.00334.00100003335000
2016-07-08330.00335.00330.00332.0060001991000
2016-07-07333.00333.00331.00332.0070002326000
2016-07-06339.00339.00335.00335.0080002692000
2016-07-05343.00343.00338.00339.0090003067000
2016-07-04341.00349.00341.00343.00110003782000
2016-07-01345.00345.00341.00341.0050001713000
2016-06-30336.00342.00335.00337.00160005403000
2016-06-29339.00339.00335.00335.00160005374000
2016-06-28338.00348.00336.00339.0080002727000
2016-06-27331.00344.00331.00338.00120004041000
2016-06-24343.00345.00333.00334.00170005765000
2016-06-23342.00343.00342.00343.0030001028000
2016-06-22342.00342.00342.00342.0030001026000
2016-06-21342.00344.00338.00340.00100003400000
2016-06-20341.00343.00337.00342.00290009908000
2016-06-17340.00345.00340.00341.0080002735000
2016-06-16345.00345.00340.00340.0080002730000
2016-06-15341.00342.00341.00341.0050001706000
2016-06-14342.00342.00338.00341.0070002379000
2016-06-13347.00348.00342.00342.00140004828000
2016-06-10350.00350.00347.00347.00270009447000
2016-06-09348.00348.00345.00345.0040001386000
2016-06-08343.00345.00343.00345.0030001031000
2016-06-07340.00345.00340.00343.0070002403000
2016-06-06341.00343.00337.00340.00240008180000
2016-06-03340.00348.00340.00341.0080002731000
2016-06-02342.00345.00342.00345.002000687000
2016-06-01344.00346.00342.00342.0050001718000
2016-05-31346.00346.00344.00344.0080002763000
2016-05-30342.00348.00340.00346.0070002413000
2016-05-27335.00337.00335.00337.0060002017000
2016-05-26334.00334.00333.00333.002000667000
2016-05-25332.00333.00332.00333.003000997000
2016-05-24333.00333.00331.00332.0040001329000
2016-05-23334.00334.00331.00333.00130004328000
2016-05-20334.00334.00334.00334.002000668000
2016-05-19332.00332.00331.00331.002000663000
2016-05-18335.00335.00331.00333.0060001996000
2016-05-17336.00336.00330.00331.0070002324000
2016-05-16330.00330.00330.00330.001000330000
2016-05-13335.00335.00331.00331.00120004001000
2016-05-12335.00336.00334.00335.0090003013000
2016-05-11336.00336.00334.00335.0030001005000
2016-05-10331.00339.00331.00334.00110003695000
2016-05-09338.00338.00333.00333.00120004023000
2016-05-06355.00360.00315.00334.005700019369000
2016-05-02342.00352.00342.00351.00120004198000
2016-04-28351.00356.00346.00348.00230008082000
2016-04-27353.00353.00350.00351.00110003868000
2016-04-26348.00354.00348.00353.00100003518000
2016-04-25350.00351.00348.00348.00130004553000
2016-04-22351.00351.00347.00350.00110003843000
2016-04-21348.00351.00348.00351.0080002799000
2016-04-20348.00348.00348.00348.0030001044000
2016-04-19349.00350.00349.00350.0050001749000
2016-04-18352.00352.00347.00347.0060002096000
2016-04-15349.00349.00346.00347.0060002083000
2016-04-14348.00354.00344.00349.00170005905000
2016-04-13355.00355.00347.00347.0080002801000
2016-04-12354.00354.00347.00347.0060002104000
2016-04-11344.00354.00344.00347.0090003143000
2016-04-08343.00347.00340.00346.00130004472000
2016-04-07346.00347.00344.00344.0070002416000
2016-04-06346.00352.00346.00352.0060002091000
2016-04-05347.00351.00346.00347.00110003832000
2016-04-04345.00355.00345.00353.0090003165000
2016-04-01353.00357.00342.00345.00190006609000
2016-03-31354.00368.00354.00361.00170006101000
2016-03-30365.00365.00355.00362.00140005059000
2016-03-29362.00367.00346.00365.003400012258000
2016-03-28372.00375.00371.00372.003700013776000
2016-03-25373.00375.00369.00371.00180006670000
2016-03-24375.00376.00373.00373.00100003747000
2016-03-23373.00375.00373.00375.0060002245000
2016-03-22369.00376.00369.00373.00100003722000
2016-03-18372.00372.00368.00368.0080002955000
2016-03-17377.00377.00371.00372.00110004107000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog