日東富士製粉(2003) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 6,450.0 6,550.0 6,430.0 6,550.0 2,400
2020/09/24 6,430.0 6,550.0 6,390.0 6,550.0 2,200
2020/09/23 6,420.0 6,500.0 6,340.0 6,500.0 2,900
2020/09/18 6,380.0 6,450.0 6,340.0 6,420.0 2,500
2020/09/17 6,260.0 6,350.0 6,260.0 6,350.0 800
2020/09/16 6,180.0 6,260.0 6,180.0 6,260.0 2,800
2020/09/15 6,190.0 6,190.0 6,120.0 6,180.0 1,900
2020/09/14 6,180.0 6,190.0 6,170.0 6,190.0 600
2020/09/11 6,110.0 6,130.0 6,100.0 6,100.0 1,400
2020/09/10 6,020.0 6,090.0 6,020.0 6,040.0 1,200
2020/09/09 6,000.0 6,080.0 6,000.0 6,020.0 2,500
2020/09/08 6,040.0 6,090.0 6,040.0 6,090.0 400
2020/09/07 6,060.0 6,090.0 6,040.0 6,080.0 500
2020/09/04 6,060.0 6,160.0 6,060.0 6,060.0 600
2020/09/03 6,110.0 6,110.0 6,090.0 6,090.0 1,100
2020/09/02 6,140.0 6,140.0 6,110.0 6,110.0 600
2020/09/01 6,080.0 6,140.0 6,080.0 6,140.0 1,000
2020/08/31 6,050.0 6,180.0 6,050.0 6,080.0 1,500
2020/08/28 6,060.0 6,120.0 6,060.0 6,090.0 1,200
2020/08/27 6,140.0 6,140.0 6,060.0 6,060.0 300
2020/08/26 6,110.0 6,110.0 6,090.0 6,090.0 400
2020/08/25 6,120.0 6,120.0 6,110.0 6,110.0 400
2020/08/24 6,130.0 6,130.0 6,040.0 6,040.0 300
2020/08/21 6,000.0 6,050.0 6,000.0 6,030.0 500
2020/08/20 6,000.0 6,000.0 5,960.0 5,990.0 700
2020/08/19 6,030.0 6,090.0 6,030.0 6,090.0 500
2020/08/18 6,120.0 6,130.0 6,090.0 6,130.0 900
2020/08/17 6,070.0 6,130.0 6,070.0 6,130.0 1,700
2020/08/14 6,050.0 6,110.0 6,050.0 6,050.0 1,100
2020/08/13 5,960.0 6,110.0 5,930.0 6,110.0 1,400
2020/08/12 5,890.0 6,000.0 5,890.0 5,950.0 1,400
2020/08/11 6,230.0 6,230.0 5,990.0 5,990.0 1,100
2020/08/07 5,880.0 5,900.0 5,800.0 5,840.0 1,000
2020/08/06 5,830.0 5,880.0 5,830.0 5,880.0 700
2020/08/05 5,830.0 5,900.0 5,830.0 5,900.0 300
2020/08/04 5,960.0 5,960.0 5,790.0 5,910.0 2,100
2020/08/03 5,930.0 5,980.0 5,930.0 5,960.0 500
2020/07/31 5,980.0 6,020.0 5,980.0 5,990.0 600
2020/07/30 6,060.0 6,130.0 5,930.0 6,070.0 3,800
2020/07/29 6,170.0 6,170.0 6,120.0 6,120.0 400
2020/07/28 6,050.0 6,190.0 6,050.0 6,170.0 2,400
2020/07/27 6,000.0 6,050.0 5,990.0 6,050.0 2,500
2020/07/22 6,140.0 6,140.0 6,040.0 6,060.0 400
2020/07/21 5,990.0 6,140.0 5,990.0 6,140.0 500
2020/07/20 6,090.0 6,090.0 6,080.0 6,080.0 500
2020/07/17 6,120.0 6,170.0 6,120.0 6,120.0 2,600
2020/07/16 6,000.0 6,140.0 5,990.0 6,140.0 1,100
2020/07/15 5,950.0 5,950.0 5,950.0 5,950.0 200
2020/07/14 5,930.0 5,980.0 5,900.0 5,950.0 1,500
2020/07/13 5,820.0 5,940.0 5,820.0 5,940.0 1,700