2003 日東富士製粉(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,160 | 1,200 | 1,160 | 1,180 | 8,000 | 5,900 |
| 1989-12-28 | 1,170 | 1,200 | 1,160 | 1,160 | 30,000 | 5,800 |
| 1989-12-27 | 1,200 | 1,200 | 1,180 | 1,200 | 55,000 | 6,000 |
| 1989-12-26 | 1,220 | 1,220 | 1,180 | 1,200 | 90,000 | 6,000 |
| 1989-12-25 | 1,200 | 1,200 | 1,170 | 1,200 | 40,000 | 6,000 |
| 1989-12-22 | 1,210 | 1,210 | 1,160 | 1,160 | 59,000 | 5,800 |
| 1989-12-21 | 1,210 | 1,220 | 1,190 | 1,200 | 47,000 | 6,000 |
| 1989-12-20 | 1,210 | 1,210 | 1,200 | 1,210 | 47,000 | 6,050 |
| 1989-12-19 | 1,210 | 1,210 | 1,200 | 1,210 | 81,000 | 6,050 |
| 1989-12-18 | 1,200 | 1,210 | 1,200 | 1,200 | 44,000 | 6,000 |
| 1989-12-15 | 1,210 | 1,230 | 1,200 | 1,200 | 39,000 | 6,000 |
| 1989-12-14 | 1,210 | 1,230 | 1,200 | 1,200 | 43,000 | 6,000 |
| 1989-12-13 | 1,210 | 1,220 | 1,200 | 1,200 | 52,000 | 6,000 |
| 1989-12-12 | 1,220 | 1,220 | 1,200 | 1,200 | 72,000 | 6,000 |
| 1989-12-11 | 1,240 | 1,240 | 1,220 | 1,230 | 168,000 | 6,150 |
| 1989-12-08 | 1,250 | 1,250 | 1,230 | 1,230 | 146,000 | 6,150 |
| 1989-12-07 | 1,250 | 1,290 | 1,240 | 1,260 | 326,000 | 6,300 |
| 1989-12-06 | 1,240 | 1,250 | 1,200 | 1,230 | 491,000 | 6,150 |
| 1989-12-05 | 1,320 | 1,340 | 1,220 | 1,220 | 3,218,000 | 6,100 |
| 1989-12-04 | 1,290 | 1,300 | 1,270 | 1,300 | 539,000 | 6,500 |
| 1989-12-01 | 1,240 | 1,290 | 1,240 | 1,290 | 608,000 | 6,450 |
| 1989-11-30 | 1,230 | 1,230 | 1,210 | 1,220 | 120,000 | 6,100 |
| 1989-11-29 | 1,210 | 1,230 | 1,210 | 1,220 | 93,000 | 6,100 |
| 1989-11-28 | 1,200 | 1,230 | 1,200 | 1,220 | 95,000 | 6,100 |
| 1989-11-27 | 1,250 | 1,250 | 1,200 | 1,220 | 73,000 | 6,100 |
| 1989-11-24 | 1,180 | 1,230 | 1,180 | 1,230 | 237,000 | 6,150 |
| 1989-11-22 | 1,120 | 1,200 | 1,110 | 1,170 | 229,000 | 5,850 |
| 1989-11-21 | 1,120 | 1,130 | 1,100 | 1,130 | 48,000 | 5,650 |
| 1989-11-20 | 1,110 | 1,130 | 1,110 | 1,120 | 26,000 | 5,600 |
| 1989-11-17 | 1,110 | 1,120 | 1,100 | 1,110 | 86,000 | 5,550 |
| 1989-11-16 | 1,100 | 1,120 | 1,090 | 1,100 | 62,000 | 5,500 |
| 1989-11-15 | 1,100 | 1,120 | 1,090 | 1,090 | 87,000 | 5,450 |
| 1989-11-14 | 1,130 | 1,130 | 1,080 | 1,090 | 32,000 | 5,450 |
| 1989-11-13 | 1,110 | 1,130 | 1,100 | 1,120 | 122,000 | 5,600 |
| 1989-11-10 | 1,130 | 1,130 | 1,100 | 1,110 | 99,000 | 5,550 |
| 1989-11-09 | 1,020 | 1,130 | 1,020 | 1,130 | 88,000 | 5,650 |
| 1989-11-08 | 1,030 | 1,060 | 1,000 | 1,000 | 96,000 | 5,000 |
| 1989-11-07 | 1,040 | 1,040 | 1,020 | 1,030 | 24,000 | 5,150 |
| 1989-11-06 | 1,070 | 1,070 | 1,020 | 1,070 | 27,000 | 5,350 |
| 1989-11-02 | 1,070 | 1,080 | 1,070 | 1,080 | 17,000 | 5,400 |
| 1989-11-01 | 1,060 | 1,090 | 1,040 | 1,090 | 62,000 | 5,450 |
| 1989-10-31 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 | 5,350 |
| 1989-10-30 | 1,080 | 1,100 | 1,070 | 1,070 | 45,000 | 5,350 |
| 1989-10-27 | 1,080 | 1,080 | 1,030 | 1,080 | 59,000 | 5,400 |
| 1989-10-26 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 | 5,450 |
| 1989-10-25 | 1,110 | 1,110 | 1,070 | 1,110 | 43,000 | 5,550 |
| 1989-10-24 | 1,130 | 1,130 | 1,110 | 1,110 | 97,000 | 5,550 |
| 1989-10-23 | 1,110 | 1,110 | 1,090 | 1,110 | 59,000 | 5,550 |
| 1989-10-20 | 1,090 | 1,110 | 1,080 | 1,110 | 67,000 | 5,550 |
| 1989-10-19 | 1,090 | 1,100 | 1,080 | 1,100 | 22,000 | 5,500 |
| 1989-10-18 | 1,090 | 1,100 | 1,080 | 1,080 | 16,000 | 5,400 |
| 1989-10-17 | 1,090 | 1,110 | 1,080 | 1,110 | 84,000 | 5,550 |
| 1989-10-16 | 1,060 | 1,090 | 1,060 | 1,070 | 47,000 | 5,350 |
| 1989-10-13 | 1,050 | 1,090 | 1,040 | 1,090 | 42,000 | 5,450 |
| 1989-10-12 | 1,070 | 1,080 | 1,060 | 1,060 | 82,000 | 5,300 |
| 1989-10-11 | 1,080 | 1,100 | 1,080 | 1,080 | 39,000 | 5,400 |
| 1989-10-09 | 1,100 | 1,110 | 1,070 | 1,080 | 73,000 | 5,400 |
| 1989-10-06 | 1,070 | 1,090 | 1,060 | 1,070 | 86,000 | 5,350 |
| 1989-10-05 | 1,100 | 1,100 | 1,060 | 1,060 | 116,000 | 5,300 |
| 1989-10-04 | 1,050 | 1,070 | 1,050 | 1,070 | 126,000 | 5,350 |
| 1989-10-03 | 1,040 | 1,060 | 1,030 | 1,060 | 57,000 | 5,300 |
| 1989-10-02 | 1,090 | 1,100 | 1,080 | 1,080 | 77,000 | 5,400 |
| 1989-09-29 | 1,120 | 1,130 | 1,090 | 1,090 | 78,000 | 5,450 |
| 1989-09-28 | 1,130 | 1,140 | 1,100 | 1,100 | 133,000 | 5,500 |
| 1989-09-27 | 1,110 | 1,150 | 1,110 | 1,120 | 175,000 | 5,600 |
| 1989-09-26 | 1,080 | 1,120 | 1,080 | 1,110 | 189,000 | 5,550 |
| 1989-09-25 | 1,090 | 1,100 | 1,060 | 1,070 | 211,000 | 5,350 |
| 1989-09-22 | 1,090 | 1,090 | 1,070 | 1,080 | 171,000 | 5,400 |
| 1989-09-21 | 1,090 | 1,100 | 1,070 | 1,070 | 279,000 | 5,350 |
| 1989-09-20 | 1,060 | 1,090 | 1,060 | 1,090 | 301,000 | 5,450 |
| 1989-09-19 | 1,050 | 1,060 | 1,040 | 1,060 | 268,000 | 5,300 |
| 1989-09-18 | 1,060 | 1,070 | 1,040 | 1,040 | 211,000 | 5,200 |
| 1989-09-14 | 1,000 | 1,070 | 1,000 | 1,060 | 388,000 | 5,300 |
| 1989-09-13 | 999 | 1,010 | 992 | 1,010 | 107,000 | 5,050 |
| 1989-09-12 | 970 | 1,000 | 970 | 1,000 | 222,000 | 5,000 |
| 1989-09-11 | 972 | 982 | 972 | 980 | 61,000 | 4,900 |
| 1989-09-08 | 970 | 983 | 970 | 973 | 112,000 | 4,865 |
| 1989-09-07 | 985 | 1,000 | 980 | 980 | 128,000 | 4,900 |
| 1989-09-06 | 944 | 985 | 944 | 985 | 112,000 | 4,925 |
| 1989-09-05 | 911 | 940 | 910 | 940 | 41,000 | 4,700 |
| 1989-09-04 | 928 | 929 | 901 | 901 | 41,000 | 4,505 |
| 1989-09-01 | 911 | 930 | 910 | 930 | 34,000 | 4,650 |
| 1989-08-31 | 930 | 930 | 910 | 910 | 15,000 | 4,550 |
| 1989-08-30 | 931 | 940 | 920 | 928 | 32,000 | 4,640 |
| 1989-08-29 | 929 | 931 | 917 | 931 | 28,000 | 4,655 |
| 1989-08-28 | 917 | 930 | 917 | 930 | 14,000 | 4,650 |
| 1989-08-25 | 935 | 935 | 915 | 915 | 7,000 | 4,575 |
| 1989-08-24 | 934 | 936 | 910 | 936 | 27,000 | 4,680 |
| 1989-08-23 | 940 | 950 | 934 | 934 | 17,000 | 4,670 |
| 1989-08-22 | 940 | 950 | 940 | 950 | 20,000 | 4,750 |
| 1989-08-21 | 950 | 961 | 950 | 950 | 19,000 | 4,750 |
| 1989-08-18 | 955 | 970 | 955 | 955 | 39,000 | 4,775 |
| 1989-08-17 | 962 | 962 | 955 | 961 | 24,000 | 4,805 |
| 1989-08-16 | 959 | 970 | 951 | 967 | 58,000 | 4,835 |
| 1989-08-15 | 951 | 960 | 950 | 960 | 12,000 | 4,800 |
| 1989-08-14 | 961 | 961 | 951 | 951 | 20,000 | 4,755 |
| 1989-08-11 | 952 | 957 | 952 | 957 | 21,000 | 4,785 |
| 1989-08-10 | 980 | 980 | 950 | 950 | 38,000 | 4,750 |
| 1989-08-09 | 995 | 998 | 970 | 970 | 59,000 | 4,850 |
| 1989-08-08 | 999 | 999 | 995 | 995 | 49,000 | 4,975 |
| 1989-08-07 | 997 | 1,000 | 991 | 995 | 42,000 | 4,975 |
| 1989-08-04 | 1,000 | 1,000 | 985 | 987 | 65,000 | 4,935 |
| 1989-08-03 | 975 | 1,030 | 975 | 1,010 | 97,000 | 5,050 |
| 1989-08-02 | 957 | 985 | 957 | 971 | 104,000 | 4,855 |
| 1989-08-01 | 999 | 999 | 975 | 975 | 94,000 | 4,875 |
| 1989-07-31 | 995 | 1,000 | 990 | 1,000 | 55,000 | 5,000 |
| 1989-07-28 | 1,040 | 1,040 | 1,010 | 1,010 | 171,000 | 5,050 |
| 1989-07-27 | 1,020 | 1,050 | 1,020 | 1,030 | 417,000 | 5,150 |
| 1989-07-26 | 999 | 1,010 | 997 | 1,010 | 163,000 | 5,050 |
| 1989-07-25 | 1,010 | 1,010 | 993 | 999 | 234,000 | 4,995 |
| 1989-07-24 | 979 | 1,030 | 979 | 1,010 | 671,000 | 5,050 |
| 1989-07-21 | 960 | 979 | 955 | 979 | 385,000 | 4,895 |
| 1989-07-20 | 954 | 958 | 944 | 957 | 393,000 | 4,785 |
| 1989-07-19 | 957 | 958 | 948 | 953 | 296,000 | 4,765 |
| 1989-07-18 | 950 | 970 | 941 | 951 | 628,000 | 4,755 |
| 1989-07-17 | 950 | 960 | 932 | 960 | 563,000 | 4,800 |
| 1989-07-14 | 930 | 999 | 930 | 970 | 1,072,000 | 4,850 |
| 1989-07-13 | 911 | 939 | 905 | 931 | 564,000 | 4,655 |
| 1989-07-12 | 907 | 915 | 901 | 903 | 420,000 | 4,515 |
| 1989-07-11 | 895 | 915 | 890 | 903 | 470,000 | 4,515 |
| 1989-07-10 | 860 | 885 | 860 | 885 | 331,000 | 4,425 |
| 1989-07-07 | 885 | 885 | 860 | 860 | 376,000 | 4,300 |
| 1989-07-06 | 848 | 879 | 847 | 877 | 846,000 | 4,385 |
| 1989-07-05 | 811 | 849 | 811 | 848 | 223,000 | 4,240 |
| 1989-07-04 | 800 | 812 | 800 | 811 | 89,000 | 4,055 |
| 1989-07-03 | 785 | 800 | 785 | 800 | 100,000 | 4,000 |
| 1989-06-30 | 780 | 785 | 765 | 785 | 63,000 | 3,925 |
| 1989-06-29 | 765 | 780 | 760 | 780 | 29,000 | 3,900 |
| 1989-06-28 | 751 | 751 | 745 | 745 | 21,000 | 3,725 |
| 1989-06-27 | 774 | 774 | 774 | 774 | 2,000 | 3,870 |
| 1989-06-26 | 750 | 775 | 750 | 775 | 13,000 | 3,875 |
| 1989-06-23 | 752 | 753 | 747 | 750 | 22,000 | 3,750 |
| 1989-06-22 | 751 | 760 | 745 | 750 | 25,000 | 3,750 |
| 1989-06-21 | 750 | 750 | 745 | 745 | 14,000 | 3,725 |
| 1989-06-20 | 770 | 775 | 765 | 770 | 12,000 | 3,850 |
| 1989-06-19 | 750 | 770 | 745 | 770 | 24,000 | 3,850 |
| 1989-06-16 | 770 | 770 | 759 | 765 | 17,000 | 3,825 |
| 1989-06-15 | 775 | 775 | 762 | 762 | 22,000 | 3,810 |
| 1989-06-14 | 776 | 776 | 770 | 770 | 16,000 | 3,850 |
| 1989-06-13 | 783 | 783 | 777 | 777 | 9,000 | 3,885 |
| 1989-06-12 | 780 | 785 | 780 | 781 | 11,000 | 3,905 |
| 1989-06-09 | 782 | 785 | 780 | 780 | 18,000 | 3,900 |
| 1989-06-08 | 780 | 790 | 776 | 776 | 13,000 | 3,880 |
| 1989-06-07 | 780 | 780 | 775 | 775 | 7,000 | 3,875 |
| 1989-06-06 | 770 | 780 | 770 | 780 | 21,000 | 3,900 |
| 1989-06-05 | 790 | 790 | 780 | 780 | 12,000 | 3,900 |
| 1989-06-02 | 799 | 800 | 790 | 790 | 23,000 | 3,950 |
| 1989-06-01 | 799 | 799 | 791 | 791 | 24,000 | 3,955 |
| 1989-05-31 | 787 | 788 | 771 | 771 | 40,000 | 3,855 |
| 1989-05-30 | 795 | 795 | 780 | 785 | 40,000 | 3,925 |
| 1989-05-29 | 791 | 800 | 791 | 796 | 39,000 | 3,980 |
| 1989-05-26 | 783 | 790 | 783 | 790 | 24,000 | 3,950 |
| 1989-05-25 | 786 | 800 | 780 | 790 | 60,000 | 3,950 |
| 1989-05-24 | 783 | 800 | 783 | 786 | 18,000 | 3,930 |
| 1989-05-23 | 809 | 810 | 790 | 790 | 34,000 | 3,950 |
| 1989-05-22 | 810 | 813 | 807 | 809 | 15,000 | 4,045 |
| 1989-05-19 | 815 | 820 | 810 | 810 | 29,000 | 4,050 |
| 1989-05-18 | 815 | 820 | 800 | 811 | 20,000 | 4,055 |
| 1989-05-17 | 829 | 830 | 819 | 825 | 29,000 | 4,125 |
| 1989-05-16 | 806 | 820 | 805 | 820 | 31,000 | 4,100 |
| 1989-05-15 | 809 | 809 | 805 | 805 | 23,000 | 4,025 |
| 1989-05-12 | 820 | 820 | 805 | 809 | 40,000 | 4,045 |
| 1989-05-11 | 830 | 830 | 821 | 821 | 58,000 | 4,105 |
| 1989-05-10 | 825 | 829 | 821 | 829 | 31,000 | 4,145 |
| 1989-05-09 | 831 | 835 | 821 | 821 | 153,000 | 4,105 |
| 1989-05-08 | 830 | 835 | 825 | 835 | 64,000 | 4,175 |
| 1989-05-02 | 826 | 835 | 810 | 825 | 231,000 | 4,125 |
| 1989-05-01 | 807 | 825 | 806 | 825 | 245,000 | 4,125 |
| 1989-04-28 | 790 | 809 | 785 | 797 | 187,000 | 3,985 |
| 1989-04-27 | 765 | 790 | 765 | 780 | 114,000 | 3,900 |
| 1989-04-26 | 751 | 765 | 751 | 765 | 37,000 | 3,825 |
| 1989-04-25 | 755 | 755 | 750 | 750 | 7,000 | 3,750 |
| 1989-04-24 | 757 | 757 | 750 | 750 | 33,000 | 3,750 |
| 1989-04-21 | 760 | 764 | 755 | 756 | 30,000 | 3,780 |
| 1989-04-20 | 764 | 764 | 755 | 760 | 24,000 | 3,800 |
| 1989-04-19 | 745 | 760 | 745 | 750 | 14,000 | 3,750 |
| 1989-04-18 | 745 | 760 | 745 | 745 | 8,000 | 3,725 |
| 1989-04-17 | 743 | 745 | 743 | 744 | 12,000 | 3,720 |
| 1989-04-14 | 742 | 742 | 742 | 742 | 1,000 | 3,710 |
| 1989-04-13 | 769 | 769 | 740 | 740 | 53,000 | 3,700 |
| 1989-04-12 | 770 | 770 | 770 | 770 | 38,000 | 3,850 |
| 1989-04-10 | 765 | 770 | 759 | 770 | 23,000 | 3,850 |
| 1989-04-07 | 765 | 770 | 750 | 770 | 44,000 | 3,850 |
| 1989-04-06 | 769 | 769 | 751 | 751 | 21,000 | 3,755 |
| 1989-04-05 | 760 | 770 | 760 | 760 | 42,000 | 3,800 |
| 1989-04-04 | 745 | 760 | 745 | 750 | 27,000 | 3,750 |
| 1989-04-03 | 752 | 752 | 730 | 730 | 24,000 | 3,650 |
| 1989-03-31 | 746 | 770 | 742 | 742 | 40,000 | 3,710 |
| 1989-03-30 | 760 | 770 | 745 | 745 | 54,000 | 3,725 |
| 1989-03-29 | 758 | 770 | 755 | 755 | 180,000 | 3,775 |
| 1989-03-27 | 700 | 704 | 681 | 681 | 27,000 | 3,405 |
| 1989-03-24 | 705 | 705 | 700 | 701 | 6,000 | 3,505 |
| 1989-03-23 | 705 | 705 | 703 | 705 | 16,000 | 3,525 |
| 1989-03-22 | 711 | 711 | 701 | 702 | 25,000 | 3,510 |
| 1989-03-20 | 721 | 721 | 710 | 711 | 17,000 | 3,555 |
| 1989-03-17 | 735 | 735 | 731 | 732 | 24,000 | 3,660 |
| 1989-03-16 | 740 | 740 | 739 | 739 | 24,000 | 3,695 |
| 1989-03-13 | 745 | 745 | 740 | 740 | 6,000 | 3,700 |
| 1989-03-10 | 745 | 745 | 745 | 745 | 10,000 | 3,725 |
| 1989-03-09 | 741 | 750 | 740 | 740 | 11,000 | 3,700 |
| 1989-03-08 | 740 | 750 | 740 | 741 | 24,000 | 3,705 |
| 1989-03-06 | 741 | 750 | 740 | 740 | 7,000 | 3,700 |
| 1989-03-03 | 750 | 750 | 740 | 740 | 18,000 | 3,700 |
| 1989-03-02 | 755 | 760 | 740 | 740 | 32,000 | 3,700 |
| 1989-03-01 | 750 | 755 | 737 | 737 | 34,000 | 3,685 |
| 1989-02-28 | 745 | 755 | 737 | 750 | 34,000 | 3,750 |
| 1989-02-27 | 743 | 750 | 737 | 737 | 40,000 | 3,685 |
| 1989-02-23 | 750 | 754 | 746 | 746 | 65,000 | 3,730 |
| 1989-02-22 | 745 | 753 | 745 | 750 | 15,000 | 3,750 |
| 1989-02-21 | 746 | 750 | 745 | 750 | 15,000 | 3,750 |
| 1989-02-20 | 745 | 750 | 740 | 740 | 11,000 | 3,700 |
| 1989-02-17 | 736 | 750 | 736 | 745 | 32,000 | 3,725 |
| 1989-02-16 | 730 | 750 | 730 | 732 | 43,000 | 3,660 |
| 1989-02-15 | 740 | 744 | 731 | 732 | 24,000 | 3,660 |
| 1989-02-14 | 743 | 750 | 735 | 735 | 16,000 | 3,675 |
| 1989-02-13 | 763 | 763 | 745 | 745 | 18,000 | 3,725 |
| 1989-02-10 | 765 | 765 | 751 | 752 | 14,000 | 3,760 |
| 1989-02-09 | 765 | 765 | 751 | 765 | 38,000 | 3,825 |
| 1989-02-08 | 764 | 764 | 750 | 751 | 31,000 | 3,755 |
| 1989-02-07 | 770 | 770 | 763 | 763 | 46,000 | 3,815 |
| 1989-02-06 | 770 | 770 | 763 | 763 | 15,000 | 3,815 |
| 1989-02-03 | 770 | 775 | 763 | 763 | 62,000 | 3,815 |
| 1989-02-02 | 769 | 775 | 765 | 765 | 33,000 | 3,825 |
| 1989-02-01 | 775 | 777 | 765 | 767 | 45,000 | 3,835 |
| 1989-01-31 | 770 | 790 | 770 | 790 | 130,000 | 3,950 |
| 1989-01-30 | 760 | 770 | 755 | 770 | 78,000 | 3,850 |
| 1989-01-27 | 750 | 755 | 750 | 751 | 44,000 | 3,755 |
| 1989-01-26 | 750 | 751 | 749 | 750 | 45,000 | 3,750 |
| 1989-01-25 | 750 | 750 | 749 | 749 | 25,000 | 3,745 |
| 1989-01-24 | 750 | 751 | 745 | 749 | 63,000 | 3,745 |
| 1989-01-23 | 750 | 750 | 742 | 750 | 38,000 | 3,750 |
| 1989-01-20 | 740 | 750 | 740 | 740 | 29,000 | 3,700 |
| 1989-01-19 | 741 | 741 | 735 | 736 | 34,000 | 3,680 |
| 1989-01-18 | 758 | 758 | 730 | 740 | 28,000 | 3,700 |
| 1989-01-17 | 740 | 760 | 723 | 760 | 80,000 | 3,800 |
| 1989-01-13 | 703 | 720 | 703 | 720 | 50,000 | 3,600 |
| 1989-01-12 | 701 | 710 | 701 | 701 | 20,000 | 3,505 |
| 1989-01-11 | 710 | 710 | 700 | 700 | 22,000 | 3,500 |
| 1989-01-10 | 700 | 715 | 696 | 710 | 52,000 | 3,550 |
| 1989-01-06 | 673 | 676 | 673 | 676 | 3,000 | 3,380 |
| 1989-01-05 | 700 | 700 | 666 | 666 | 11,000 | 3,330 |
| 1989-01-04 | 699 | 700 | 699 | 700 | 3,000 | 3,500 |
分割・併合履歴 ： [2021-09-29]1株→2株 [2016-09-28]1株→0.1株 [1983-03-28]1株→1.06株
