[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 
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
2016-03-16375.00375.00370.00373.0050001865000
2016-03-15366.00373.00366.00372.00140005186000
2016-03-14365.00369.00365.00366.00140005126000
2016-03-11359.00362.00357.00361.00210007550000
2016-03-10354.00356.00354.00356.0080002843000
2016-03-09357.00357.00354.00354.00100003553000
2016-03-08357.00358.00356.00356.0080002854000
2016-03-07356.00361.00356.00358.0080002866000
2016-03-04359.00359.00353.00356.00120004277000
2016-03-03352.00354.00352.00354.0060002118000
2016-03-02349.00357.00349.00351.00160005635000
2016-03-01351.00351.00345.00348.00180006245000
2016-02-29360.00360.00349.00349.0070002469000
2016-02-26359.00359.00352.00352.00170006042000
2016-02-25363.00364.00359.00359.0060002163000
2016-02-24351.00365.00349.00363.00180006414000
2016-02-23353.00353.00350.00351.00140004922000
2016-02-22352.00353.00346.00353.00160005613000
2016-02-19346.00350.00343.00344.00140004863000
2016-02-18340.00349.00340.00347.00160005489000
2016-02-17340.00343.00339.00339.0070002379000
2016-02-16338.00343.00338.00340.00190006455000
2016-02-15340.00343.00339.00343.00160005457000
2016-02-12343.00345.00335.00337.00220007480000
2016-02-10359.00360.00353.00359.00150005361000
2016-02-09368.00368.00359.00359.0080002910000
2016-02-08372.00372.00367.00369.0090003322000
2016-02-05367.00367.00364.00364.0050001823000
2016-02-04368.00370.00360.00360.0050001821000
2016-02-03360.00373.00358.00360.00150005431000
2016-02-02361.00374.00361.00369.0070002561000
2016-02-01381.00382.00362.00364.00150005554000
2016-01-29365.00375.00365.00375.0060002208000
2016-01-28370.00370.00365.00365.0080002949000
2016-01-27359.00368.00359.00368.0070002533000
2016-01-26353.00353.00351.00351.0070002464000
2016-01-25351.00355.00351.00353.0080002820000
2016-01-22340.00353.00340.00351.0070002431000
2016-01-21350.00353.00339.00339.00200006925000
2016-01-20360.00360.00353.00353.00150005352000
2016-01-19355.00364.00355.00362.0060002165000
2016-01-18360.00360.00355.00356.00100003590000
2016-01-15368.00368.00360.00361.00140005068000
2016-01-14372.00379.00359.00376.00160005907000
2016-01-13375.00378.00373.00373.00110004128000
2016-01-12378.00379.00368.00369.00170006340000
2016-01-08380.00384.00370.00378.00190007166000
2016-01-07376.00377.00376.00376.00150005649000
2016-01-06377.00378.00373.00374.00170006378000
2016-01-05375.00383.00375.00377.0060002264000
2016-01-04381.00384.00375.00375.00190007186000
2015-12-30389.00389.00382.00383.0060002320000
2015-12-29371.00380.00371.00377.00130004885000
2015-12-28372.00376.00371.00371.0070002612000
2015-12-25377.00377.00365.00372.003500013034000
2015-12-24380.00381.00371.00378.00150005644000
2015-12-22387.00389.00373.00383.00200007657000
2015-12-21386.00390.00386.00387.00150005821000
2015-12-18388.00390.00385.00386.003200012413000
2015-12-17390.00390.00385.00388.00210008143000
2015-12-16386.00390.00381.00385.002600010061000
2015-12-15388.00388.00384.00386.0080003087000
2015-12-14388.00390.00388.00389.00110004275000
2015-12-11385.00390.00382.00390.004400016949000
2015-12-10387.00390.00385.00385.003500013535000
2015-12-09388.00388.00380.00386.00250009619000
2015-12-08388.00390.00388.00389.00170006610000
2015-12-07387.00390.00387.00390.00240009313000
2015-12-04389.00389.00386.00387.00210008144000
2015-12-03389.00389.00387.00389.002900011256000

   ※ 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