2003 日東富士製粉(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 709 | 716 | 690 | 710 | 141,000 | 3,550 |
| 1990-12-27 | 670 | 730 | 670 | 716 | 526,000 | 3,580 |
| 1990-12-26 | 618 | 680 | 618 | 680 | 242,000 | 3,400 |
| 1990-12-25 | 630 | 630 | 618 | 618 | 43,000 | 3,090 |
| 1990-12-21 | 618 | 620 | 612 | 620 | 73,000 | 3,100 |
| 1990-12-20 | 620 | 620 | 618 | 620 | 13,000 | 3,100 |
| 1990-12-19 | 620 | 629 | 617 | 620 | 53,000 | 3,100 |
| 1990-12-18 | 620 | 620 | 620 | 620 | 24,000 | 3,100 |
| 1990-12-17 | 601 | 620 | 601 | 620 | 10,000 | 3,100 |
| 1990-12-14 | 600 | 610 | 600 | 610 | 9,000 | 3,050 |
| 1990-12-13 | 600 | 610 | 600 | 600 | 9,000 | 3,000 |
| 1990-12-12 | 589 | 603 | 589 | 600 | 35,000 | 3,000 |
| 1990-12-11 | 607 | 607 | 600 | 601 | 10,000 | 3,005 |
| 1990-12-10 | 599 | 605 | 599 | 605 | 31,000 | 3,025 |
| 1990-12-07 | 595 | 605 | 595 | 605 | 11,000 | 3,025 |
| 1990-12-06 | 605 | 605 | 595 | 595 | 7,000 | 2,975 |
| 1990-12-05 | 600 | 605 | 600 | 605 | 8,000 | 3,025 |
| 1990-12-03 | 620 | 683 | 620 | 670 | 242,000 | 3,350 |
| 1990-11-30 | 580 | 623 | 580 | 623 | 64,000 | 3,115 |
| 1990-11-29 | 599 | 599 | 599 | 599 | 7,000 | 2,995 |
| 1990-11-28 | 615 | 615 | 605 | 605 | 14,000 | 3,025 |
| 1990-11-27 | 629 | 629 | 605 | 605 | 65,000 | 3,025 |
| 1990-11-26 | 639 | 668 | 630 | 630 | 181,000 | 3,150 |
| 1990-11-22 | 555 | 625 | 550 | 620 | 57,000 | 3,100 |
| 1990-11-21 | 551 | 551 | 550 | 550 | 3,000 | 2,750 |
| 1990-11-20 | 550 | 550 | 550 | 550 | 48,000 | 2,750 |
| 1990-11-19 | 550 | 550 | 540 | 550 | 35,000 | 2,750 |
| 1990-11-16 | 522 | 550 | 510 | 550 | 25,000 | 2,750 |
| 1990-11-15 | 570 | 570 | 530 | 530 | 18,000 | 2,650 |
| 1990-11-14 | 590 | 590 | 560 | 570 | 37,000 | 2,850 |
| 1990-11-13 | 566 | 580 | 566 | 580 | 28,000 | 2,900 |
| 1990-11-09 | 540 | 541 | 540 | 541 | 25,000 | 2,705 |
| 1990-11-07 | 580 | 581 | 570 | 580 | 29,000 | 2,900 |
| 1990-11-06 | 581 | 581 | 581 | 581 | 12,000 | 2,905 |
| 1990-11-05 | 610 | 630 | 610 | 630 | 17,000 | 3,150 |
| 1990-11-02 | 590 | 590 | 570 | 570 | 14,000 | 2,850 |
| 1990-11-01 | 635 | 635 | 610 | 610 | 28,000 | 3,050 |
| 1990-10-31 | 640 | 645 | 635 | 635 | 14,000 | 3,175 |
| 1990-10-30 | 650 | 650 | 630 | 630 | 13,000 | 3,150 |
| 1990-10-29 | 630 | 650 | 630 | 640 | 28,000 | 3,200 |
| 1990-10-26 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 1990-10-25 | 620 | 630 | 605 | 630 | 28,000 | 3,150 |
| 1990-10-24 | 630 | 630 | 620 | 620 | 8,000 | 3,100 |
| 1990-10-23 | 640 | 640 | 635 | 635 | 12,000 | 3,175 |
| 1990-10-22 | 650 | 660 | 650 | 660 | 22,000 | 3,300 |
| 1990-10-19 | 605 | 645 | 604 | 635 | 54,000 | 3,175 |
| 1990-10-18 | 570 | 610 | 570 | 600 | 43,000 | 3,000 |
| 1990-10-17 | 555 | 560 | 545 | 560 | 27,000 | 2,800 |
| 1990-10-16 | 555 | 556 | 555 | 556 | 11,000 | 2,780 |
| 1990-10-15 | 571 | 571 | 565 | 565 | 7,000 | 2,825 |
| 1990-10-12 | 551 | 552 | 551 | 551 | 22,000 | 2,755 |
| 1990-10-11 | 549 | 549 | 540 | 540 | 13,000 | 2,700 |
| 1990-10-09 | 571 | 580 | 570 | 580 | 24,000 | 2,900 |
| 1990-10-08 | 531 | 565 | 531 | 565 | 14,000 | 2,825 |
| 1990-10-05 | 530 | 532 | 520 | 531 | 20,000 | 2,655 |
| 1990-10-04 | 510 | 530 | 510 | 530 | 24,000 | 2,650 |
| 1990-10-02 | 482 | 496 | 482 | 491 | 37,000 | 2,455 |
| 1990-09-28 | 535 | 535 | 530 | 530 | 19,000 | 2,650 |
| 1990-09-27 | 550 | 550 | 520 | 530 | 29,000 | 2,650 |
| 1990-09-26 | 560 | 570 | 550 | 553 | 24,000 | 2,765 |
| 1990-09-25 | 570 | 570 | 550 | 555 | 41,000 | 2,775 |
| 1990-09-21 | 559 | 570 | 552 | 570 | 33,000 | 2,850 |
| 1990-09-20 | 590 | 591 | 580 | 580 | 25,000 | 2,900 |
| 1990-09-19 | 600 | 601 | 600 | 600 | 36,000 | 3,000 |
| 1990-09-18 | 655 | 655 | 640 | 640 | 4,000 | 3,200 |
| 1990-09-17 | 662 | 662 | 655 | 655 | 20,000 | 3,275 |
| 1990-09-14 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 1990-09-13 | 650 | 655 | 650 | 650 | 9,000 | 3,250 |
| 1990-09-12 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 1990-09-11 | 651 | 651 | 630 | 630 | 12,000 | 3,150 |
| 1990-09-07 | 605 | 620 | 591 | 591 | 37,000 | 2,955 |
| 1990-09-06 | 635 | 636 | 595 | 595 | 23,000 | 2,975 |
| 1990-09-05 | 670 | 670 | 610 | 625 | 33,000 | 3,125 |
| 1990-09-04 | 711 | 711 | 660 | 660 | 13,000 | 3,300 |
| 1990-09-03 | 719 | 720 | 711 | 711 | 11,000 | 3,555 |
| 1990-08-31 | 680 | 700 | 670 | 700 | 21,000 | 3,500 |
| 1990-08-30 | 661 | 670 | 661 | 670 | 18,000 | 3,350 |
| 1990-08-29 | 671 | 671 | 661 | 670 | 7,000 | 3,350 |
| 1990-08-28 | 646 | 671 | 646 | 671 | 69,000 | 3,355 |
| 1990-08-27 | 644 | 644 | 639 | 640 | 29,000 | 3,200 |
| 1990-08-24 | 665 | 665 | 655 | 655 | 18,000 | 3,275 |
| 1990-08-23 | 690 | 690 | 690 | 690 | 10,000 | 3,450 |
| 1990-08-22 | 740 | 740 | 740 | 740 | 10,000 | 3,700 |
| 1990-08-21 | 809 | 810 | 809 | 810 | 5,000 | 4,050 |
| 1990-08-20 | 819 | 819 | 819 | 819 | 12,000 | 4,095 |
| 1990-08-17 | 860 | 860 | 829 | 829 | 53,000 | 4,145 |
| 1990-08-16 | 870 | 871 | 860 | 860 | 25,000 | 4,300 |
| 1990-08-15 | 860 | 860 | 855 | 860 | 15,000 | 4,300 |
| 1990-08-14 | 850 | 851 | 850 | 850 | 69,000 | 4,250 |
| 1990-08-13 | 860 | 860 | 860 | 860 | 34,000 | 4,300 |
| 1990-08-10 | 840 | 860 | 840 | 860 | 47,000 | 4,300 |
| 1990-08-09 | 845 | 850 | 837 | 840 | 33,000 | 4,200 |
| 1990-08-08 | 815 | 815 | 815 | 815 | 22,000 | 4,075 |
| 1990-08-07 | 820 | 830 | 820 | 825 | 25,000 | 4,125 |
| 1990-08-06 | 870 | 870 | 860 | 870 | 27,000 | 4,350 |
| 1990-08-03 | 910 | 914 | 900 | 914 | 8,000 | 4,570 |
| 1990-08-02 | 916 | 916 | 890 | 900 | 59,000 | 4,500 |
| 1990-08-01 | 911 | 916 | 910 | 910 | 34,000 | 4,550 |
| 1990-07-31 | 901 | 915 | 900 | 901 | 28,000 | 4,505 |
| 1990-07-30 | 930 | 930 | 901 | 901 | 7,000 | 4,505 |
| 1990-07-27 | 925 | 925 | 900 | 900 | 10,000 | 4,500 |
| 1990-07-26 | 930 | 940 | 925 | 925 | 25,000 | 4,625 |
| 1990-07-25 | 945 | 960 | 945 | 960 | 4,000 | 4,800 |
| 1990-07-24 | 946 | 950 | 945 | 945 | 17,000 | 4,725 |
| 1990-07-23 | 985 | 985 | 970 | 970 | 33,000 | 4,850 |
| 1990-07-20 | 990 | 990 | 975 | 975 | 16,000 | 4,875 |
| 1990-07-19 | 1,010 | 1,010 | 990 | 990 | 84,000 | 4,950 |
| 1990-07-18 | 980 | 1,020 | 975 | 1,000 | 190,000 | 5,000 |
| 1990-07-17 | 960 | 960 | 935 | 960 | 38,000 | 4,800 |
| 1990-07-16 | 955 | 955 | 930 | 930 | 28,000 | 4,650 |
| 1990-07-13 | 896 | 930 | 896 | 930 | 13,000 | 4,650 |
| 1990-07-12 | 892 | 892 | 890 | 891 | 12,000 | 4,455 |
| 1990-07-11 | 910 | 920 | 910 | 910 | 25,000 | 4,550 |
| 1990-07-10 | 930 | 930 | 920 | 920 | 66,000 | 4,600 |
| 1990-07-09 | 930 | 940 | 920 | 921 | 22,000 | 4,605 |
| 1990-07-06 | 945 | 945 | 912 | 912 | 21,000 | 4,560 |
| 1990-07-05 | 949 | 949 | 930 | 930 | 29,000 | 4,650 |
| 1990-07-04 | 930 | 955 | 930 | 950 | 30,000 | 4,750 |
| 1990-07-03 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 1990-07-02 | 969 | 969 | 958 | 960 | 21,000 | 4,800 |
| 1990-06-29 | 969 | 983 | 969 | 969 | 44,000 | 4,845 |
| 1990-06-28 | 985 | 990 | 980 | 989 | 49,000 | 4,945 |
| 1990-06-27 | 960 | 970 | 950 | 970 | 78,000 | 4,850 |
| 1990-06-26 | 910 | 950 | 910 | 950 | 78,000 | 4,750 |
| 1990-06-25 | 961 | 961 | 926 | 930 | 58,000 | 4,650 |
| 1990-06-22 | 944 | 970 | 944 | 951 | 105,000 | 4,755 |
| 1990-06-21 | 999 | 1,000 | 965 | 965 | 142,000 | 4,825 |
| 1990-06-20 | 961 | 1,020 | 960 | 990 | 450,000 | 4,950 |
| 1990-06-19 | 919 | 981 | 911 | 971 | 421,000 | 4,855 |
| 1990-06-18 | 856 | 926 | 856 | 920 | 183,000 | 4,600 |
| 1990-06-15 | 849 | 856 | 849 | 850 | 70,000 | 4,250 |
| 1990-06-14 | 835 | 850 | 835 | 850 | 32,000 | 4,250 |
| 1990-06-13 | 841 | 850 | 840 | 850 | 41,000 | 4,250 |
| 1990-06-12 | 840 | 850 | 835 | 835 | 39,000 | 4,175 |
| 1990-06-11 | 855 | 855 | 835 | 835 | 29,000 | 4,175 |
| 1990-06-08 | 860 | 860 | 845 | 845 | 28,000 | 4,225 |
| 1990-06-07 | 832 | 840 | 832 | 835 | 23,000 | 4,175 |
| 1990-06-06 | 830 | 840 | 830 | 830 | 8,000 | 4,150 |
| 1990-06-05 | 851 | 853 | 850 | 850 | 37,000 | 4,250 |
| 1990-06-04 | 889 | 889 | 870 | 870 | 20,000 | 4,350 |
| 1990-06-01 | 910 | 910 | 899 | 899 | 29,000 | 4,495 |
| 1990-05-31 | 910 | 910 | 899 | 900 | 18,000 | 4,500 |
| 1990-05-30 | 900 | 919 | 890 | 919 | 20,000 | 4,595 |
| 1990-05-29 | 880 | 900 | 880 | 880 | 23,000 | 4,400 |
| 1990-05-28 | 880 | 880 | 880 | 880 | 9,000 | 4,400 |
| 1990-05-25 | 855 | 870 | 854 | 870 | 34,000 | 4,350 |
| 1990-05-24 | 860 | 860 | 850 | 854 | 16,000 | 4,270 |
| 1990-05-23 | 894 | 894 | 880 | 880 | 11,000 | 4,400 |
| 1990-05-22 | 909 | 910 | 900 | 900 | 5,000 | 4,500 |
| 1990-05-21 | 919 | 919 | 919 | 919 | 2,000 | 4,595 |
| 1990-05-18 | 910 | 930 | 901 | 930 | 41,000 | 4,650 |
| 1990-05-17 | 915 | 940 | 915 | 940 | 16,000 | 4,700 |
| 1990-05-16 | 964 | 970 | 939 | 945 | 27,000 | 4,725 |
| 1990-05-15 | 903 | 976 | 903 | 966 | 86,000 | 4,830 |
| 1990-05-14 | 935 | 935 | 899 | 910 | 78,000 | 4,550 |
| 1990-05-11 | 859 | 916 | 835 | 915 | 76,000 | 4,575 |
| 1990-05-10 | 837 | 895 | 837 | 879 | 90,000 | 4,395 |
| 1990-05-09 | 770 | 800 | 770 | 800 | 65,000 | 4,000 |
| 1990-05-08 | 751 | 769 | 751 | 760 | 31,000 | 3,800 |
| 1990-05-07 | 750 | 750 | 750 | 750 | 23,000 | 3,750 |
| 1990-05-02 | 700 | 710 | 700 | 702 | 22,000 | 3,510 |
| 1990-05-01 | 700 | 701 | 700 | 700 | 15,000 | 3,500 |
| 1990-04-27 | 700 | 700 | 690 | 700 | 28,000 | 3,500 |
| 1990-04-26 | 700 | 701 | 681 | 681 | 53,000 | 3,405 |
| 1990-04-25 | 720 | 728 | 700 | 700 | 23,000 | 3,500 |
| 1990-04-24 | 735 | 735 | 720 | 720 | 18,000 | 3,600 |
| 1990-04-23 | 735 | 742 | 735 | 735 | 24,000 | 3,675 |
| 1990-04-20 | 720 | 742 | 720 | 735 | 7,000 | 3,675 |
| 1990-04-19 | 703 | 724 | 703 | 720 | 33,000 | 3,600 |
| 1990-04-18 | 703 | 703 | 703 | 703 | 32,000 | 3,515 |
| 1990-04-17 | 720 | 720 | 703 | 703 | 22,000 | 3,515 |
| 1990-04-16 | 730 | 730 | 700 | 700 | 17,000 | 3,500 |
| 1990-04-13 | 740 | 740 | 730 | 730 | 5,000 | 3,650 |
| 1990-04-12 | 755 | 755 | 740 | 740 | 13,000 | 3,700 |
| 1990-04-11 | 765 | 765 | 755 | 755 | 42,000 | 3,775 |
| 1990-04-10 | 680 | 725 | 680 | 725 | 148,000 | 3,625 |
| 1990-04-05 | 569 | 569 | 527 | 530 | 53,000 | 2,650 |
| 1990-04-04 | 591 | 601 | 571 | 571 | 120,000 | 2,855 |
| 1990-04-03 | 625 | 625 | 601 | 601 | 60,000 | 3,005 |
| 1990-03-30 | 805 | 805 | 770 | 770 | 19,000 | 3,850 |
| 1990-03-29 | 825 | 825 | 805 | 818 | 19,000 | 4,090 |
| 1990-03-28 | 850 | 850 | 825 | 825 | 34,000 | 4,125 |
| 1990-03-27 | 810 | 810 | 810 | 810 | 14,000 | 4,050 |
| 1990-03-26 | 778 | 790 | 774 | 790 | 70,000 | 3,950 |
| 1990-03-20 | 888 | 888 | 888 | 888 | 9,000 | 4,440 |
| 1990-03-19 | 955 | 955 | 939 | 939 | 6,000 | 4,695 |
| 1990-03-16 | 951 | 960 | 951 | 951 | 11,000 | 4,755 |
| 1990-03-15 | 951 | 952 | 951 | 952 | 7,000 | 4,760 |
| 1990-03-14 | 985 | 985 | 941 | 941 | 18,000 | 4,705 |
| 1990-03-13 | 995 | 995 | 995 | 995 | 2,000 | 4,975 |
| 1990-03-12 | 995 | 995 | 985 | 995 | 32,000 | 4,975 |
| 1990-03-09 | 989 | 989 | 969 | 985 | 32,000 | 4,925 |
| 1990-03-08 | 970 | 970 | 965 | 969 | 18,000 | 4,845 |
| 1990-03-07 | 980 | 980 | 961 | 971 | 23,000 | 4,855 |
| 1990-03-06 | 993 | 993 | 975 | 983 | 43,000 | 4,915 |
| 1990-03-05 | 992 | 993 | 981 | 983 | 59,000 | 4,915 |
| 1990-03-02 | 1,000 | 1,000 | 991 | 993 | 41,000 | 4,965 |
| 1990-03-01 | 1,030 | 1,060 | 990 | 990 | 51,000 | 4,950 |
| 1990-02-28 | 1,020 | 1,030 | 1,020 | 1,020 | 43,000 | 5,100 |
| 1990-02-27 | 984 | 985 | 975 | 985 | 38,000 | 4,925 |
| 1990-02-26 | 1,020 | 1,020 | 955 | 955 | 41,000 | 4,775 |
| 1990-02-23 | 1,100 | 1,100 | 1,040 | 1,040 | 21,000 | 5,200 |
| 1990-02-22 | 1,110 | 1,110 | 1,100 | 1,100 | 21,000 | 5,500 |
| 1990-02-21 | 1,130 | 1,130 | 1,100 | 1,100 | 14,000 | 5,500 |
| 1990-02-20 | 1,140 | 1,140 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1990-02-19 | 1,130 | 1,150 | 1,130 | 1,140 | 11,000 | 5,700 |
| 1990-02-16 | 1,120 | 1,150 | 1,120 | 1,150 | 21,000 | 5,750 |
| 1990-02-15 | 1,160 | 1,160 | 1,110 | 1,110 | 43,000 | 5,550 |
| 1990-02-14 | 1,150 | 1,190 | 1,140 | 1,150 | 36,000 | 5,750 |
| 1990-02-13 | 1,160 | 1,160 | 1,120 | 1,120 | 23,000 | 5,600 |
| 1990-02-09 | 1,180 | 1,180 | 1,150 | 1,160 | 20,000 | 5,800 |
| 1990-02-08 | 1,170 | 1,170 | 1,150 | 1,150 | 43,000 | 5,750 |
| 1990-02-07 | 1,190 | 1,200 | 1,170 | 1,170 | 127,000 | 5,850 |
| 1990-02-06 | 1,100 | 1,190 | 1,090 | 1,190 | 66,000 | 5,950 |
| 1990-02-05 | 1,100 | 1,100 | 1,090 | 1,090 | 45,000 | 5,450 |
| 1990-02-02 | 1,090 | 1,100 | 1,080 | 1,080 | 20,000 | 5,400 |
| 1990-02-01 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 | 5,500 |
| 1990-01-31 | 1,080 | 1,090 | 1,080 | 1,080 | 13,000 | 5,400 |
| 1990-01-30 | 1,070 | 1,090 | 1,060 | 1,060 | 50,000 | 5,300 |
| 1990-01-29 | 1,080 | 1,090 | 1,070 | 1,070 | 25,000 | 5,350 |
| 1990-01-26 | 1,060 | 1,070 | 1,060 | 1,070 | 24,000 | 5,350 |
| 1990-01-25 | 1,090 | 1,090 | 1,070 | 1,070 | 28,000 | 5,350 |
| 1990-01-24 | 1,100 | 1,100 | 1,080 | 1,080 | 41,000 | 5,400 |
| 1990-01-23 | 1,080 | 1,100 | 1,080 | 1,100 | 16,000 | 5,500 |
| 1990-01-22 | 1,080 | 1,100 | 1,060 | 1,060 | 24,000 | 5,300 |
| 1990-01-18 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1990-01-17 | 1,070 | 1,140 | 1,060 | 1,100 | 28,000 | 5,500 |
| 1990-01-16 | 1,090 | 1,090 | 1,060 | 1,060 | 20,000 | 5,300 |
| 1990-01-12 | 1,110 | 1,110 | 1,090 | 1,090 | 46,000 | 5,450 |
| 1990-01-11 | 1,090 | 1,100 | 1,090 | 1,100 | 26,000 | 5,500 |
| 1990-01-10 | 1,120 | 1,120 | 1,090 | 1,090 | 30,000 | 5,450 |
| 1990-01-09 | 1,130 | 1,150 | 1,100 | 1,120 | 28,000 | 5,600 |
| 1990-01-08 | 1,150 | 1,150 | 1,130 | 1,130 | 22,000 | 5,650 |
| 1990-01-05 | 1,170 | 1,170 | 1,140 | 1,140 | 25,000 | 5,700 |
| 1990-01-04 | 1,160 | 1,180 | 1,160 | 1,160 | 40,000 | 5,800 |
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
