[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 
2017-11-244300.004405.004300.004365.00740032173000
2017-11-224215.004265.004205.004240.0017007193500
2017-11-214225.004250.004225.004250.009003818000
2017-11-204190.004230.004190.004230.008003369000
2017-11-174185.004190.004180.004190.009003767000
2017-11-164110.004200.004110.004150.0021008699000
2017-11-154245.004245.004135.004135.00250010472500
2017-11-144250.004260.004245.004245.009003822500
2017-11-134250.004250.004200.004250.009003813500
2017-11-104200.004210.004185.004210.007002938000
2017-11-094205.004235.004205.004225.0013005477500
2017-11-084250.004250.004210.004210.003001267000
2017-11-074145.004255.004130.004255.0018007537000
2017-11-064240.004275.004210.004210.0015006361500
2017-11-024285.004285.004210.004275.0014005951500
2017-11-014140.004285.004130.004285.00710029983500
2017-10-314075.004130.004065.004130.0024009817500
2017-10-304180.004180.004075.004135.00630025998000
2017-10-274055.004190.004045.004110.00740030441500
2017-10-264050.004050.004025.004045.005002017000
2017-10-254040.004040.004020.004020.0011004434500
2017-10-244025.004040.004025.004040.0010004031000
2017-10-234045.004045.004025.004025.005002014500
2017-10-204050.004050.004020.004020.0011004438000
2017-10-194030.004030.004025.004025.008003223000
2017-10-184080.004080.004025.004025.0010004036000
2017-10-174025.004035.004020.004030.0013005233000
2017-10-164090.004090.004020.004070.0017006898000
2017-10-134045.004055.004010.004050.0013005258500
2017-10-124010.004070.004010.004045.0017006874500
2017-10-114020.004040.004015.004030.0013005234000
2017-10-103970.004090.003965.004090.00280011226500
2017-10-063980.004010.003980.004010.0013005195500
2017-10-053970.003980.003970.003980.008003181000
2017-10-043965.003975.003960.003975.007002776000
2017-10-033975.003980.003975.003975.004001590500
2017-10-023990.004005.003975.003975.0010003996500
2017-09-294000.004000.003965.003965.008003182000
2017-09-283995.004010.003975.004000.0015005994500
2017-09-273970.004010.003965.004010.007002784500
2017-09-263975.004000.003975.004000.00290011578000
2017-09-253985.003985.003970.003970.008003179500
2017-09-223975.003985.003970.003985.007002783000
2017-09-213950.003980.003950.003975.007002778500
2017-09-203955.003960.003955.003960.0014005538500
2017-09-193990.003995.003965.003965.0010003979000
2017-09-153965.003985.003965.003985.004001592000
2017-09-143980.003980.003950.003965.008003176500
2017-09-133960.003980.003960.003960.0014005550500
2017-09-123945.003960.003945.003960.008003162500
2017-09-113905.003935.003905.003935.005001961500
2017-09-083900.003920.003900.003905.0017006637000
2017-09-073920.003940.003915.003915.006002354500
2017-09-063920.003920.003905.003920.004001566500
2017-09-053980.003980.003910.003910.0014005494000
2017-09-043980.003980.003930.003930.0012004726000
2017-09-013965.003990.003965.003990.004001591500
2017-08-313960.003995.003960.003995.00200795500
2017-08-303980.003990.003935.003985.009003575000
2017-08-293970.003980.003970.003980.0010003973500
2017-08-283935.003970.003935.003970.008003159000
2017-08-253955.003955.003935.003935.006002364500
2017-08-243935.003965.003935.003965.00200790000
2017-08-233970.003975.003935.003935.0012004750500
2017-08-223970.003970.003945.003970.007002769500
2017-08-213925.003980.003925.003940.0017006725000
2017-08-183930.003965.003925.003965.009003548000
2017-08-173925.003930.003905.003930.00430016836000
2017-08-163970.003980.003965.003980.006002384000
2017-08-153945.003950.003940.003940.003001183500
2017-08-143965.003980.003945.003945.006002373500
2017-08-103980.003980.003970.003970.00200795000
2017-08-093955.003980.003955.003980.007002781000
2017-08-083955.003995.003955.003995.006002387000
2017-08-073940.003990.003940.003970.006002376500
2017-08-043930.003960.003930.003950.007002757500
2017-08-033940.003990.003940.003990.0014005549000
2017-08-023955.003980.003955.003960.009003568500
2017-08-013995.003995.003965.003995.0012004779500
2017-07-313965.003990.003960.003965.00260010325500
2017-07-283970.003970.003950.003965.0015005935500
2017-07-273940.003940.003920.003925.005001966500
2017-07-263920.003940.003920.003940.00200786000
2017-07-253935.003940.003915.003920.007002747000
2017-07-243950.003980.003920.003980.006002375500
2017-07-213945.003945.003945.003945.0014005523000
2017-07-203890.003945.003890.003945.0010003917000
2017-07-193920.003945.003920.003945.00200786500
2017-07-183915.003915.003900.003900.007002735000
2017-07-143915.003920.003915.003920.00200783500
2017-07-133915.003915.003910.003910.004001565500
2017-07-123920.003945.003915.003915.0014005489500
2017-07-113955.003955.003920.003920.0010003938000
2017-07-103925.003940.003920.003920.005001962500
2017-07-073935.003975.003935.003935.0010003949000
2017-07-063975.003980.003965.003980.0010003973000
2017-07-053975.003980.003965.003965.007002782000
2017-07-043970.003980.003965.003980.008003177500
2017-07-034000.004000.003960.003960.0016006380000
2017-06-303935.003935.003935.003935.003001180500
2017-06-293945.003945.003920.003935.007002753500
2017-06-283945.003945.003945.003945.003001183500
2017-06-273930.003945.003920.003945.008003145500
2017-06-263960.003960.003945.003945.007002764500
2017-06-233940.003960.003940.003960.006002370500
2017-06-223950.003965.003940.003940.0012004740500
2017-06-213950.003965.003950.003950.0011004353500
2017-06-203935.003945.003935.003945.005001970500
2017-06-193980.003980.003920.003920.0010003949500
2017-06-163920.003935.003885.003935.0011004301000
2017-06-153905.003910.003900.003900.004001562000
2017-06-143945.003945.003895.003895.0010003925000
2017-06-133900.003900.003895.003895.005001948500
2017-06-123875.003915.003875.003900.0011004287500
2017-06-093870.003890.003865.003865.0020007740000
2017-06-083880.003905.003880.003905.0014005458500
2017-06-073885.003920.003885.003905.0015005844500
2017-06-063955.003955.003920.003930.007002755500
2017-06-053960.003960.003940.003940.0010003948000
2017-06-023965.003970.003940.003960.0013005149500
2017-06-013930.003960.003910.003955.0014005521000
2017-05-313960.003960.003900.003930.0017006700000
2017-05-303920.003945.003880.003945.009003525000
2017-05-293915.003915.003895.003895.007002732500
2017-05-263910.003930.003910.003910.009003523500
2017-05-253910.003910.003900.003910.005001954000
2017-05-243860.003935.003840.003910.00330012797500
2017-05-233835.003865.003835.003865.006002305000
2017-05-223820.003870.003820.003830.007002685500
2017-05-193830.003830.003820.003820.004001531000
2017-05-183830.003840.003825.003830.0012004596500
2017-05-173860.003860.003855.003855.005001928500
2017-05-163855.003870.003840.003850.0011004238500
2017-05-153830.003870.003830.003855.009003468000
2017-05-123850.003850.003830.003845.0010003841000
2017-05-113850.003850.003820.003840.0022008435500
2017-05-103850.003860.003825.003850.0017006533500
2017-05-093810.003870.003805.003845.00530020339000
2017-05-083895.003990.003895.003925.00330012954500
2017-05-023855.003905.003850.003870.0011004257000
2017-05-013885.003890.003855.003880.0020007760000
2017-04-283885.003895.003870.003885.0010003889500
2017-04-273900.003905.003840.003840.00330012776500
2017-04-263835.003915.003835.003900.0019007348500
2017-04-253815.003830.003815.003830.008003056500
2017-04-243820.003820.003815.003815.005001909000
2017-04-213790.003790.003790.003790.004001516000
2017-04-203790.003790.003785.003785.007002651000
2017-04-193805.003850.003800.003810.0015005727500
2017-04-183835.003865.003810.003865.0013004982500
2017-04-173835.003875.003835.003840.008003089000
2017-04-143910.003910.003865.003865.006002339000
2017-04-133805.003915.003805.003915.005001934500
2017-04-123805.003850.003805.003825.00290011112000
2017-04-113815.003875.003815.003875.008003065500
2017-04-103850.003890.003835.003880.0012004631500
2017-04-073840.003840.003780.003780.0015005728000
2017-04-063915.003945.003855.003855.008003124500
2017-04-053950.003955.003920.003955.0010003943000
2017-04-043990.003990.003955.003980.009003577500
2017-04-034000.004010.003975.003975.0013005194000
2017-03-314040.004045.004010.004020.0015006032500
2017-03-303985.004040.003970.004040.00330013194500
2017-03-294025.004025.003960.003985.00430017193500
2017-03-284020.004095.004020.004095.00420016949500
2017-03-274025.004060.004020.004020.0024009681000
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

   ※ 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。 

Twitter