2003 日東富士製粉(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 650 | 650 | 640 | 650 | 13,000 | 3,250 |
| 1991-12-27 | 650 | 650 | 640 | 640 | 14,000 | 3,200 |
| 1991-12-26 | 660 | 660 | 640 | 660 | 30,000 | 3,300 |
| 1991-12-25 | 660 | 667 | 660 | 660 | 18,000 | 3,300 |
| 1991-12-24 | 680 | 690 | 675 | 675 | 8,000 | 3,375 |
| 1991-12-20 | 670 | 690 | 670 | 690 | 25,000 | 3,450 |
| 1991-12-19 | 665 | 689 | 660 | 660 | 238,000 | 3,300 |
| 1991-12-18 | 690 | 695 | 671 | 671 | 14,000 | 3,355 |
| 1991-12-17 | 690 | 695 | 685 | 685 | 20,000 | 3,425 |
| 1991-12-16 | 696 | 705 | 670 | 670 | 26,000 | 3,350 |
| 1991-12-13 | 685 | 690 | 675 | 690 | 21,000 | 3,450 |
| 1991-12-12 | 656 | 657 | 656 | 657 | 5,000 | 3,285 |
| 1991-12-11 | 652 | 660 | 651 | 656 | 15,000 | 3,280 |
| 1991-12-10 | 660 | 660 | 660 | 660 | 12,000 | 3,300 |
| 1991-12-09 | 671 | 690 | 670 | 690 | 11,000 | 3,450 |
| 1991-12-06 | 671 | 675 | 665 | 670 | 22,000 | 3,350 |
| 1991-12-05 | 680 | 680 | 654 | 661 | 16,000 | 3,305 |
| 1991-12-04 | 660 | 690 | 660 | 690 | 29,000 | 3,450 |
| 1991-12-03 | 665 | 666 | 665 | 666 | 20,000 | 3,330 |
| 1991-12-02 | 690 | 690 | 650 | 665 | 25,000 | 3,325 |
| 1991-11-29 | 700 | 715 | 690 | 690 | 18,000 | 3,450 |
| 1991-11-28 | 706 | 706 | 700 | 701 | 22,000 | 3,505 |
| 1991-11-27 | 720 | 721 | 712 | 721 | 14,000 | 3,605 |
| 1991-11-26 | 711 | 715 | 711 | 715 | 10,000 | 3,575 |
| 1991-11-25 | 720 | 720 | 701 | 701 | 26,000 | 3,505 |
| 1991-11-22 | 747 | 747 | 720 | 720 | 10,000 | 3,600 |
| 1991-11-21 | 736 | 748 | 736 | 737 | 13,000 | 3,685 |
| 1991-11-20 | 759 | 759 | 735 | 735 | 25,000 | 3,675 |
| 1991-11-19 | 747 | 780 | 747 | 760 | 38,000 | 3,800 |
| 1991-11-18 | 750 | 752 | 737 | 737 | 67,000 | 3,685 |
| 1991-11-15 | 760 | 800 | 760 | 778 | 95,000 | 3,890 |
| 1991-11-14 | 766 | 776 | 750 | 750 | 46,000 | 3,750 |
| 1991-11-13 | 830 | 830 | 766 | 766 | 161,000 | 3,830 |
| 1991-11-12 | 771 | 836 | 770 | 810 | 459,000 | 4,050 |
| 1991-11-11 | 734 | 765 | 734 | 765 | 138,000 | 3,825 |
| 1991-11-08 | 708 | 720 | 705 | 720 | 33,000 | 3,600 |
| 1991-11-07 | 716 | 716 | 707 | 715 | 21,000 | 3,575 |
| 1991-11-06 | 712 | 715 | 706 | 706 | 23,000 | 3,530 |
| 1991-11-05 | 734 | 735 | 711 | 711 | 19,000 | 3,555 |
| 1991-11-01 | 730 | 735 | 730 | 735 | 16,000 | 3,675 |
| 1991-10-31 | 729 | 730 | 719 | 730 | 36,000 | 3,650 |
| 1991-10-30 | 716 | 730 | 713 | 730 | 54,000 | 3,650 |
| 1991-10-29 | 719 | 719 | 705 | 714 | 44,000 | 3,570 |
| 1991-10-28 | 701 | 715 | 701 | 709 | 88,000 | 3,545 |
| 1991-10-25 | 710 | 714 | 705 | 705 | 34,000 | 3,525 |
| 1991-10-24 | 710 | 710 | 701 | 703 | 30,000 | 3,515 |
| 1991-10-23 | 700 | 706 | 700 | 703 | 21,000 | 3,515 |
| 1991-10-22 | 697 | 709 | 690 | 709 | 31,000 | 3,545 |
| 1991-10-21 | 699 | 699 | 685 | 687 | 21,000 | 3,435 |
| 1991-10-18 | 700 | 700 | 690 | 700 | 50,000 | 3,500 |
| 1991-10-17 | 680 | 700 | 672 | 700 | 20,000 | 3,500 |
| 1991-10-16 | 682 | 682 | 670 | 670 | 36,000 | 3,350 |
| 1991-10-15 | 676 | 683 | 676 | 682 | 5,000 | 3,410 |
| 1991-10-14 | 702 | 710 | 671 | 671 | 18,000 | 3,355 |
| 1991-10-11 | 708 | 709 | 701 | 701 | 13,000 | 3,505 |
| 1991-10-09 | 707 | 708 | 707 | 707 | 7,000 | 3,535 |
| 1991-10-08 | 726 | 730 | 706 | 706 | 22,000 | 3,530 |
| 1991-10-07 | 710 | 716 | 706 | 716 | 22,000 | 3,580 |
| 1991-10-04 | 707 | 710 | 705 | 710 | 13,000 | 3,550 |
| 1991-10-03 | 705 | 710 | 700 | 700 | 11,000 | 3,500 |
| 1991-10-02 | 732 | 732 | 725 | 725 | 19,000 | 3,625 |
| 1991-10-01 | 730 | 740 | 728 | 732 | 45,000 | 3,660 |
| 1991-09-30 | 671 | 714 | 670 | 714 | 20,000 | 3,570 |
| 1991-09-27 | 662 | 670 | 662 | 667 | 14,000 | 3,335 |
| 1991-09-26 | 671 | 675 | 652 | 660 | 36,000 | 3,300 |
| 1991-09-25 | 671 | 671 | 670 | 670 | 6,000 | 3,350 |
| 1991-09-24 | 672 | 680 | 661 | 661 | 32,000 | 3,305 |
| 1991-09-20 | 695 | 701 | 670 | 670 | 21,000 | 3,350 |
| 1991-09-19 | 720 | 720 | 685 | 685 | 34,000 | 3,425 |
| 1991-09-18 | 741 | 745 | 722 | 730 | 38,000 | 3,650 |
| 1991-09-17 | 760 | 760 | 738 | 738 | 36,000 | 3,690 |
| 1991-09-13 | 741 | 752 | 730 | 740 | 63,000 | 3,700 |
| 1991-09-12 | 729 | 744 | 716 | 726 | 82,000 | 3,630 |
| 1991-09-11 | 671 | 733 | 671 | 733 | 64,000 | 3,665 |
| 1991-09-10 | 686 | 689 | 671 | 681 | 29,000 | 3,405 |
| 1991-09-09 | 673 | 690 | 673 | 685 | 16,000 | 3,425 |
| 1991-09-06 | 690 | 690 | 655 | 671 | 32,000 | 3,355 |
| 1991-09-05 | 641 | 690 | 641 | 680 | 49,000 | 3,400 |
| 1991-09-03 | 608 | 613 | 591 | 591 | 15,000 | 2,955 |
| 1991-09-02 | 603 | 608 | 590 | 608 | 76,000 | 3,040 |
| 1991-08-30 | 590 | 600 | 590 | 600 | 13,000 | 3,000 |
| 1991-08-29 | 580 | 580 | 575 | 575 | 11,000 | 2,875 |
| 1991-08-28 | 590 | 595 | 570 | 580 | 21,000 | 2,900 |
| 1991-08-27 | 595 | 600 | 595 | 595 | 26,000 | 2,975 |
| 1991-08-26 | 610 | 610 | 595 | 595 | 23,000 | 2,975 |
| 1991-08-23 | 625 | 625 | 595 | 600 | 38,000 | 3,000 |
| 1991-08-22 | 640 | 641 | 620 | 620 | 90,000 | 3,100 |
| 1991-08-21 | 615 | 625 | 610 | 624 | 69,000 | 3,120 |
| 1991-08-20 | 605 | 620 | 600 | 610 | 35,000 | 3,050 |
| 1991-08-19 | 661 | 661 | 621 | 625 | 40,000 | 3,125 |
| 1991-08-16 | 677 | 677 | 660 | 660 | 15,000 | 3,300 |
| 1991-08-15 | 661 | 677 | 661 | 677 | 7,000 | 3,385 |
| 1991-08-14 | 655 | 655 | 650 | 650 | 18,000 | 3,250 |
| 1991-08-13 | 659 | 659 | 650 | 650 | 17,000 | 3,250 |
| 1991-08-12 | 680 | 680 | 660 | 660 | 33,000 | 3,300 |
| 1991-08-09 | 700 | 700 | 675 | 677 | 13,000 | 3,385 |
| 1991-08-08 | 710 | 710 | 700 | 700 | 9,000 | 3,500 |
| 1991-08-07 | 701 | 710 | 700 | 700 | 11,000 | 3,500 |
| 1991-08-06 | 690 | 690 | 675 | 690 | 34,000 | 3,450 |
| 1991-08-05 | 725 | 725 | 687 | 687 | 12,000 | 3,435 |
| 1991-08-02 | 742 | 742 | 715 | 715 | 13,000 | 3,575 |
| 1991-08-01 | 755 | 758 | 740 | 740 | 26,000 | 3,700 |
| 1991-07-31 | 725 | 755 | 725 | 740 | 40,000 | 3,700 |
| 1991-07-30 | 680 | 710 | 679 | 705 | 42,000 | 3,525 |
| 1991-07-29 | 680 | 680 | 670 | 670 | 12,000 | 3,350 |
| 1991-07-26 | 679 | 690 | 670 | 680 | 31,000 | 3,400 |
| 1991-07-25 | 699 | 699 | 681 | 681 | 8,000 | 3,405 |
| 1991-07-24 | 662 | 700 | 662 | 700 | 24,000 | 3,500 |
| 1991-07-23 | 700 | 700 | 661 | 661 | 12,000 | 3,305 |
| 1991-07-22 | 689 | 691 | 689 | 690 | 12,000 | 3,450 |
| 1991-07-19 | 710 | 710 | 690 | 690 | 14,000 | 3,450 |
| 1991-07-18 | 711 | 719 | 710 | 710 | 32,000 | 3,550 |
| 1991-07-17 | 710 | 718 | 710 | 710 | 15,000 | 3,550 |
| 1991-07-16 | 720 | 720 | 710 | 710 | 24,000 | 3,550 |
| 1991-07-15 | 720 | 724 | 710 | 710 | 31,000 | 3,550 |
| 1991-07-12 | 721 | 721 | 700 | 700 | 19,000 | 3,500 |
| 1991-07-11 | 725 | 725 | 721 | 721 | 10,000 | 3,605 |
| 1991-07-10 | 651 | 680 | 650 | 680 | 23,000 | 3,400 |
| 1991-07-09 | 650 | 650 | 619 | 650 | 57,000 | 3,250 |
| 1991-07-08 | 680 | 680 | 646 | 650 | 25,000 | 3,250 |
| 1991-07-04 | 700 | 700 | 680 | 680 | 33,000 | 3,400 |
| 1991-07-03 | 726 | 726 | 702 | 702 | 24,000 | 3,510 |
| 1991-07-02 | 761 | 770 | 725 | 725 | 23,000 | 3,625 |
| 1991-07-01 | 731 | 750 | 731 | 750 | 18,000 | 3,750 |
| 1991-06-28 | 725 | 725 | 700 | 700 | 28,000 | 3,500 |
| 1991-06-27 | 730 | 730 | 715 | 716 | 29,000 | 3,580 |
| 1991-06-26 | 740 | 741 | 726 | 730 | 27,000 | 3,650 |
| 1991-06-25 | 750 | 750 | 720 | 725 | 23,000 | 3,625 |
| 1991-06-24 | 770 | 780 | 750 | 750 | 10,000 | 3,750 |
| 1991-06-21 | 780 | 780 | 760 | 760 | 17,000 | 3,800 |
| 1991-06-20 | 760 | 760 | 750 | 750 | 12,000 | 3,750 |
| 1991-06-19 | 760 | 760 | 756 | 760 | 24,000 | 3,800 |
| 1991-06-18 | 810 | 810 | 802 | 807 | 22,000 | 4,035 |
| 1991-06-14 | 751 | 755 | 751 | 755 | 38,000 | 3,775 |
| 1991-06-13 | 753 | 753 | 746 | 746 | 18,000 | 3,730 |
| 1991-06-12 | 762 | 762 | 750 | 753 | 66,000 | 3,765 |
| 1991-06-11 | 760 | 770 | 752 | 752 | 16,000 | 3,760 |
| 1991-06-10 | 770 | 770 | 750 | 760 | 16,000 | 3,800 |
| 1991-06-07 | 770 | 780 | 765 | 770 | 32,000 | 3,850 |
| 1991-06-06 | 791 | 791 | 780 | 790 | 11,000 | 3,950 |
| 1991-06-05 | 800 | 800 | 790 | 791 | 23,000 | 3,955 |
| 1991-06-04 | 815 | 815 | 800 | 810 | 36,000 | 4,050 |
| 1991-06-03 | 830 | 830 | 810 | 810 | 23,000 | 4,050 |
| 1991-05-31 | 830 | 840 | 822 | 825 | 40,000 | 4,125 |
| 1991-05-30 | 821 | 830 | 821 | 830 | 18,000 | 4,150 |
| 1991-05-29 | 820 | 830 | 820 | 823 | 14,000 | 4,115 |
| 1991-05-28 | 820 | 820 | 800 | 800 | 24,000 | 4,000 |
| 1991-05-27 | 840 | 840 | 820 | 820 | 43,000 | 4,100 |
| 1991-05-24 | 840 | 848 | 840 | 840 | 10,000 | 4,200 |
| 1991-05-23 | 840 | 850 | 836 | 840 | 24,000 | 4,200 |
| 1991-05-22 | 840 | 848 | 836 | 848 | 28,000 | 4,240 |
| 1991-05-21 | 840 | 840 | 823 | 840 | 52,000 | 4,200 |
| 1991-05-20 | 865 | 865 | 835 | 835 | 41,000 | 4,175 |
| 1991-05-17 | 880 | 893 | 880 | 880 | 35,000 | 4,400 |
| 1991-05-16 | 890 | 890 | 870 | 870 | 20,000 | 4,350 |
| 1991-05-15 | 910 | 910 | 881 | 898 | 32,000 | 4,490 |
| 1991-05-14 | 920 | 920 | 920 | 920 | 25,000 | 4,600 |
| 1991-05-13 | 931 | 941 | 920 | 920 | 46,000 | 4,600 |
| 1991-05-10 | 911 | 940 | 911 | 920 | 17,000 | 4,600 |
| 1991-05-09 | 909 | 916 | 907 | 910 | 48,000 | 4,550 |
| 1991-05-08 | 907 | 907 | 907 | 907 | 26,000 | 4,535 |
| 1991-05-07 | 986 | 987 | 955 | 955 | 70,000 | 4,775 |
| 1991-05-02 | 899 | 960 | 899 | 960 | 89,000 | 4,800 |
| 1991-05-01 | 871 | 880 | 865 | 880 | 44,000 | 4,400 |
| 1991-04-30 | 875 | 875 | 865 | 870 | 22,000 | 4,350 |
| 1991-04-26 | 902 | 903 | 860 | 875 | 81,000 | 4,375 |
| 1991-04-25 | 930 | 933 | 908 | 908 | 20,000 | 4,540 |
| 1991-04-24 | 960 | 960 | 932 | 940 | 35,000 | 4,700 |
| 1991-04-23 | 956 | 965 | 940 | 950 | 35,000 | 4,750 |
| 1991-04-22 | 976 | 980 | 961 | 961 | 15,000 | 4,805 |
| 1991-04-19 | 986 | 995 | 970 | 976 | 89,000 | 4,880 |
| 1991-04-18 | 1,000 | 1,010 | 980 | 980 | 45,000 | 4,900 |
| 1991-04-17 | 990 | 1,000 | 980 | 1,000 | 28,000 | 5,000 |
| 1991-04-16 | 1,000 | 1,010 | 990 | 990 | 27,000 | 4,950 |
| 1991-04-15 | 1,000 | 1,010 | 995 | 1,010 | 43,000 | 5,050 |
| 1991-04-12 | 992 | 1,000 | 992 | 1,000 | 28,000 | 5,000 |
| 1991-04-11 | 981 | 1,000 | 980 | 990 | 32,000 | 4,950 |
| 1991-04-10 | 973 | 1,000 | 973 | 1,000 | 79,000 | 5,000 |
| 1991-04-09 | 1,010 | 1,020 | 980 | 985 | 27,000 | 4,925 |
| 1991-04-08 | 1,010 | 1,010 | 978 | 995 | 36,000 | 4,975 |
| 1991-04-05 | 999 | 1,020 | 990 | 1,020 | 40,000 | 5,100 |
| 1991-04-04 | 1,010 | 1,010 | 1,000 | 1,000 | 46,000 | 5,000 |
| 1991-04-03 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 5,100 |
| 1991-04-02 | 1,000 | 1,020 | 1,000 | 1,000 | 44,000 | 5,000 |
| 1991-04-01 | 1,030 | 1,030 | 1,010 | 1,020 | 18,000 | 5,100 |
| 1991-03-29 | 1,080 | 1,090 | 1,010 | 1,010 | 37,000 | 5,050 |
| 1991-03-28 | 1,090 | 1,110 | 1,060 | 1,080 | 130,000 | 5,400 |
| 1991-03-27 | 1,060 | 1,090 | 1,020 | 1,090 | 255,000 | 5,450 |
| 1991-03-25 | 970 | 970 | 915 | 922 | 292,000 | 4,610 |
| 1991-03-22 | 1,000 | 1,010 | 969 | 980 | 112,000 | 4,900 |
| 1991-03-20 | 1,050 | 1,050 | 1,010 | 1,020 | 87,000 | 5,100 |
| 1991-03-19 | 1,050 | 1,060 | 1,040 | 1,040 | 53,000 | 5,200 |
| 1991-03-18 | 1,080 | 1,100 | 1,060 | 1,060 | 48,000 | 5,300 |
| 1991-03-15 | 1,040 | 1,100 | 1,040 | 1,100 | 64,000 | 5,500 |
| 1991-03-14 | 1,060 | 1,080 | 1,060 | 1,060 | 70,000 | 5,300 |
| 1991-03-13 | 1,070 | 1,110 | 1,070 | 1,080 | 73,000 | 5,400 |
| 1991-03-12 | 1,180 | 1,190 | 1,100 | 1,110 | 153,000 | 5,550 |
| 1991-03-11 | 1,100 | 1,190 | 1,100 | 1,170 | 220,000 | 5,850 |
| 1991-03-08 | 1,010 | 1,080 | 1,010 | 1,080 | 100,000 | 5,400 |
| 1991-03-07 | 1,040 | 1,040 | 1,000 | 1,000 | 98,000 | 5,000 |
| 1991-03-06 | 1,040 | 1,060 | 1,030 | 1,040 | 64,000 | 5,200 |
| 1991-03-05 | 1,080 | 1,080 | 1,010 | 1,030 | 143,000 | 5,150 |
| 1991-03-04 | 1,120 | 1,130 | 1,080 | 1,080 | 47,000 | 5,400 |
| 1991-03-01 | 1,150 | 1,160 | 1,110 | 1,110 | 41,000 | 5,550 |
| 1991-02-28 | 1,180 | 1,200 | 1,150 | 1,150 | 78,000 | 5,750 |
| 1991-02-27 | 1,150 | 1,170 | 1,130 | 1,160 | 69,000 | 5,800 |
| 1991-02-26 | 1,270 | 1,280 | 1,180 | 1,180 | 174,000 | 5,900 |
| 1991-02-25 | 1,150 | 1,250 | 1,070 | 1,250 | 191,000 | 6,250 |
| 1991-02-22 | 1,180 | 1,200 | 1,080 | 1,150 | 383,000 | 5,750 |
| 1991-02-21 | 1,290 | 1,300 | 1,200 | 1,240 | 388,000 | 6,200 |
| 1991-02-20 | 1,280 | 1,420 | 1,280 | 1,330 | 896,000 | 6,650 |
| 1991-02-19 | 1,500 | 1,500 | 1,350 | 1,350 | 1,471,000 | 6,750 |
| 1991-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 892,000 | 7,250 |
| 1991-02-15 | 1,070 | 1,250 | 1,050 | 1,250 | 1,623,000 | 6,250 |
| 1991-02-14 | 1,000 | 1,050 | 968 | 1,050 | 837,000 | 5,250 |
| 1991-02-13 | 986 | 1,020 | 970 | 998 | 1,357,000 | 4,990 |
| 1991-02-12 | 915 | 970 | 915 | 970 | 584,000 | 4,850 |
| 1991-02-08 | 869 | 900 | 869 | 885 | 165,000 | 4,425 |
| 1991-02-07 | 855 | 872 | 855 | 870 | 142,000 | 4,350 |
| 1991-02-06 | 803 | 853 | 803 | 846 | 217,000 | 4,230 |
| 1991-02-05 | 783 | 810 | 783 | 810 | 70,000 | 4,050 |
| 1991-02-04 | 783 | 798 | 780 | 781 | 166,000 | 3,905 |
| 1991-02-01 | 738 | 780 | 735 | 780 | 133,000 | 3,900 |
| 1991-01-31 | 750 | 750 | 740 | 740 | 57,000 | 3,700 |
| 1991-01-30 | 750 | 767 | 745 | 745 | 255,000 | 3,725 |
| 1991-01-29 | 699 | 750 | 699 | 750 | 122,000 | 3,750 |
| 1991-01-28 | 690 | 700 | 690 | 693 | 31,000 | 3,465 |
| 1991-01-25 | 665 | 679 | 665 | 670 | 48,000 | 3,350 |
| 1991-01-24 | 670 | 670 | 665 | 665 | 40,000 | 3,325 |
| 1991-01-23 | 670 | 683 | 665 | 683 | 62,000 | 3,415 |
| 1991-01-22 | 670 | 680 | 670 | 670 | 13,000 | 3,350 |
| 1991-01-21 | 690 | 690 | 670 | 670 | 6,000 | 3,350 |
| 1991-01-18 | 660 | 689 | 660 | 689 | 34,000 | 3,445 |
| 1991-01-17 | 650 | 680 | 645 | 670 | 65,000 | 3,350 |
| 1991-01-16 | 647 | 650 | 644 | 650 | 57,000 | 3,250 |
| 1991-01-14 | 650 | 660 | 650 | 655 | 12,000 | 3,275 |
| 1991-01-11 | 665 | 665 | 648 | 648 | 25,000 | 3,240 |
| 1991-01-10 | 650 | 660 | 646 | 659 | 70,000 | 3,295 |
| 1991-01-09 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1991-01-08 | 670 | 670 | 650 | 670 | 50,000 | 3,350 |
| 1991-01-07 | 680 | 690 | 678 | 690 | 23,000 | 3,450 |
| 1991-01-04 | 709 | 712 | 687 | 687 | 99,000 | 3,435 |
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
