2003 日東富士製粉(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 401 | 401 | 400 | 400 | 10,000 | 2,000 |
| 1993-12-29 | 401 | 401 | 401 | 401 | 5,000 | 2,005 |
| 1993-12-28 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 1993-12-27 | 415 | 415 | 405 | 410 | 4,000 | 2,050 |
| 1993-12-24 | 421 | 421 | 415 | 415 | 17,000 | 2,075 |
| 1993-12-22 | 435 | 435 | 426 | 426 | 13,000 | 2,130 |
| 1993-12-21 | 425 | 430 | 425 | 426 | 17,000 | 2,130 |
| 1993-12-20 | 438 | 438 | 425 | 425 | 14,000 | 2,125 |
| 1993-12-17 | 441 | 443 | 438 | 443 | 8,000 | 2,215 |
| 1993-12-16 | 436 | 436 | 436 | 436 | 5,000 | 2,180 |
| 1993-12-15 | 425 | 431 | 425 | 431 | 5,000 | 2,155 |
| 1993-12-14 | 430 | 430 | 426 | 426 | 8,000 | 2,130 |
| 1993-12-13 | 436 | 444 | 436 | 443 | 7,000 | 2,215 |
| 1993-12-10 | 440 | 441 | 429 | 441 | 13,000 | 2,205 |
| 1993-12-09 | 428 | 444 | 423 | 444 | 8,000 | 2,220 |
| 1993-12-08 | 443 | 443 | 428 | 430 | 16,000 | 2,150 |
| 1993-12-07 | 430 | 443 | 430 | 443 | 16,000 | 2,215 |
| 1993-12-06 | 444 | 444 | 430 | 437 | 28,000 | 2,185 |
| 1993-12-03 | 438 | 443 | 433 | 443 | 46,000 | 2,215 |
| 1993-12-02 | 420 | 445 | 410 | 438 | 54,000 | 2,190 |
| 1993-12-01 | 385 | 420 | 385 | 420 | 85,000 | 2,100 |
| 1993-11-30 | 399 | 399 | 379 | 380 | 120,000 | 1,900 |
| 1993-11-29 | 425 | 425 | 398 | 399 | 45,000 | 1,995 |
| 1993-11-26 | 439 | 439 | 421 | 425 | 26,000 | 2,125 |
| 1993-11-25 | 445 | 450 | 439 | 439 | 50,000 | 2,195 |
| 1993-11-24 | 470 | 470 | 450 | 450 | 34,000 | 2,250 |
| 1993-11-22 | 500 | 500 | 480 | 480 | 36,000 | 2,400 |
| 1993-11-19 | 500 | 500 | 500 | 500 | 12,000 | 2,500 |
| 1993-11-18 | 500 | 510 | 496 | 510 | 4,000 | 2,550 |
| 1993-11-17 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1993-11-16 | 490 | 495 | 490 | 495 | 9,000 | 2,475 |
| 1993-11-15 | 510 | 511 | 500 | 500 | 20,000 | 2,500 |
| 1993-11-12 | 497 | 500 | 497 | 500 | 22,000 | 2,500 |
| 1993-11-11 | 500 | 500 | 498 | 498 | 11,000 | 2,490 |
| 1993-11-10 | 500 | 500 | 495 | 500 | 14,000 | 2,500 |
| 1993-11-09 | 510 | 510 | 510 | 510 | 16,000 | 2,550 |
| 1993-11-08 | 501 | 510 | 501 | 510 | 19,000 | 2,550 |
| 1993-11-05 | 530 | 530 | 520 | 520 | 22,000 | 2,600 |
| 1993-11-04 | 540 | 540 | 535 | 536 | 12,000 | 2,680 |
| 1993-11-02 | 533 | 542 | 533 | 540 | 6,000 | 2,700 |
| 1993-11-01 | 531 | 532 | 531 | 532 | 2,000 | 2,660 |
| 1993-10-29 | 539 | 539 | 530 | 530 | 6,000 | 2,650 |
| 1993-10-28 | 529 | 535 | 529 | 529 | 11,000 | 2,645 |
| 1993-10-27 | 535 | 535 | 529 | 529 | 38,000 | 2,645 |
| 1993-10-26 | 540 | 540 | 525 | 525 | 28,000 | 2,625 |
| 1993-10-25 | 565 | 565 | 560 | 560 | 36,000 | 2,800 |
| 1993-10-22 | 573 | 577 | 570 | 575 | 25,000 | 2,875 |
| 1993-10-21 | 580 | 585 | 580 | 583 | 18,000 | 2,915 |
| 1993-10-20 | 586 | 586 | 580 | 585 | 27,000 | 2,925 |
| 1993-10-19 | 586 | 589 | 585 | 585 | 20,000 | 2,925 |
| 1993-10-18 | 579 | 590 | 579 | 590 | 17,000 | 2,950 |
| 1993-10-15 | 575 | 587 | 575 | 587 | 19,000 | 2,935 |
| 1993-10-14 | 575 | 579 | 575 | 577 | 17,000 | 2,885 |
| 1993-10-13 | 585 | 585 | 580 | 580 | 18,000 | 2,900 |
| 1993-10-12 | 590 | 590 | 585 | 587 | 21,000 | 2,935 |
| 1993-10-08 | 589 | 590 | 582 | 590 | 14,000 | 2,950 |
| 1993-10-07 | 598 | 598 | 585 | 585 | 27,000 | 2,925 |
| 1993-10-06 | 589 | 595 | 585 | 594 | 91,000 | 2,970 |
| 1993-10-05 | 570 | 590 | 570 | 580 | 48,000 | 2,900 |
| 1993-10-04 | 550 | 560 | 546 | 560 | 17,000 | 2,800 |
| 1993-10-01 | 542 | 550 | 542 | 550 | 10,000 | 2,750 |
| 1993-09-30 | 545 | 545 | 540 | 542 | 21,000 | 2,710 |
| 1993-09-29 | 559 | 559 | 546 | 546 | 14,000 | 2,730 |
| 1993-09-28 | 547 | 550 | 547 | 549 | 9,000 | 2,745 |
| 1993-09-27 | 542 | 545 | 542 | 545 | 2,000 | 2,725 |
| 1993-09-24 | 540 | 541 | 540 | 541 | 20,000 | 2,705 |
| 1993-09-22 | 570 | 570 | 560 | 560 | 29,000 | 2,800 |
| 1993-09-21 | 580 | 580 | 570 | 570 | 23,000 | 2,850 |
| 1993-09-20 | 580 | 580 | 570 | 580 | 7,000 | 2,900 |
| 1993-09-17 | 570 | 571 | 570 | 570 | 22,000 | 2,850 |
| 1993-09-16 | 575 | 575 | 570 | 570 | 18,000 | 2,850 |
| 1993-09-14 | 570 | 570 | 569 | 570 | 24,000 | 2,850 |
| 1993-09-13 | 565 | 570 | 565 | 565 | 29,000 | 2,825 |
| 1993-09-10 | 576 | 576 | 565 | 565 | 22,000 | 2,825 |
| 1993-09-09 | 576 | 576 | 564 | 564 | 14,000 | 2,820 |
| 1993-09-08 | 572 | 579 | 570 | 572 | 25,000 | 2,860 |
| 1993-09-07 | 572 | 576 | 570 | 572 | 27,000 | 2,860 |
| 1993-09-06 | 575 | 575 | 572 | 572 | 15,000 | 2,860 |
| 1993-09-03 | 570 | 580 | 570 | 570 | 31,000 | 2,850 |
| 1993-09-02 | 580 | 580 | 571 | 571 | 25,000 | 2,855 |
| 1993-09-01 | 580 | 586 | 580 | 580 | 29,000 | 2,900 |
| 1993-08-31 | 595 | 595 | 579 | 581 | 26,000 | 2,905 |
| 1993-08-30 | 585 | 585 | 581 | 585 | 13,000 | 2,925 |
| 1993-08-27 | 565 | 590 | 565 | 575 | 38,000 | 2,875 |
| 1993-08-26 | 562 | 575 | 561 | 575 | 10,000 | 2,875 |
| 1993-08-25 | 562 | 563 | 561 | 562 | 23,000 | 2,810 |
| 1993-08-24 | 565 | 565 | 561 | 561 | 8,000 | 2,805 |
| 1993-08-23 | 580 | 580 | 570 | 575 | 6,000 | 2,875 |
| 1993-08-20 | 575 | 577 | 570 | 577 | 6,000 | 2,885 |
| 1993-08-19 | 589 | 589 | 575 | 575 | 11,000 | 2,875 |
| 1993-08-18 | 575 | 580 | 575 | 580 | 14,000 | 2,900 |
| 1993-08-17 | 590 | 598 | 578 | 578 | 27,000 | 2,890 |
| 1993-08-16 | 573 | 580 | 573 | 580 | 10,000 | 2,900 |
| 1993-08-13 | 590 | 595 | 570 | 570 | 25,000 | 2,850 |
| 1993-08-12 | 569 | 600 | 569 | 589 | 97,000 | 2,945 |
| 1993-08-11 | 560 | 565 | 560 | 565 | 25,000 | 2,825 |
| 1993-08-10 | 550 | 560 | 546 | 550 | 16,000 | 2,750 |
| 1993-08-09 | 545 | 550 | 545 | 546 | 5,000 | 2,730 |
| 1993-08-06 | 550 | 550 | 545 | 550 | 16,000 | 2,750 |
| 1993-08-05 | 562 | 562 | 550 | 550 | 15,000 | 2,750 |
| 1993-08-04 | 536 | 543 | 535 | 543 | 43,000 | 2,715 |
| 1993-08-03 | 535 | 537 | 535 | 537 | 22,000 | 2,685 |
| 1993-08-02 | 542 | 542 | 535 | 537 | 18,000 | 2,685 |
| 1993-07-30 | 549 | 549 | 545 | 545 | 17,000 | 2,725 |
| 1993-07-29 | 527 | 547 | 527 | 545 | 20,000 | 2,725 |
| 1993-07-28 | 540 | 540 | 525 | 525 | 14,000 | 2,625 |
| 1993-07-27 | 527 | 527 | 515 | 515 | 24,000 | 2,575 |
| 1993-07-26 | 540 | 540 | 527 | 527 | 11,000 | 2,635 |
| 1993-07-23 | 550 | 550 | 540 | 540 | 14,000 | 2,700 |
| 1993-07-22 | 550 | 550 | 540 | 540 | 15,000 | 2,700 |
| 1993-07-21 | 554 | 554 | 548 | 550 | 15,000 | 2,750 |
| 1993-07-20 | 545 | 560 | 544 | 554 | 12,000 | 2,770 |
| 1993-07-19 | 565 | 565 | 556 | 556 | 4,000 | 2,780 |
| 1993-07-16 | 570 | 570 | 560 | 569 | 19,000 | 2,845 |
| 1993-07-15 | 569 | 569 | 550 | 556 | 52,000 | 2,780 |
| 1993-07-14 | 551 | 571 | 551 | 570 | 19,000 | 2,850 |
| 1993-07-13 | 550 | 550 | 545 | 545 | 12,000 | 2,725 |
| 1993-07-12 | 550 | 550 | 550 | 550 | 18,000 | 2,750 |
| 1993-07-09 | 535 | 550 | 530 | 550 | 68,000 | 2,750 |
| 1993-07-08 | 546 | 546 | 535 | 535 | 20,000 | 2,675 |
| 1993-07-07 | 555 | 555 | 545 | 545 | 18,000 | 2,725 |
| 1993-07-06 | 558 | 558 | 545 | 545 | 10,000 | 2,725 |
| 1993-07-05 | 560 | 560 | 550 | 550 | 18,000 | 2,750 |
| 1993-07-02 | 561 | 561 | 550 | 550 | 8,000 | 2,750 |
| 1993-07-01 | 537 | 551 | 537 | 551 | 16,000 | 2,755 |
| 1993-06-30 | 567 | 567 | 567 | 567 | 5,000 | 2,835 |
| 1993-06-29 | 575 | 575 | 573 | 573 | 11,000 | 2,865 |
| 1993-06-28 | 575 | 575 | 575 | 575 | 5,000 | 2,875 |
| 1993-06-25 | 573 | 573 | 560 | 560 | 16,000 | 2,800 |
| 1993-06-24 | 565 | 570 | 560 | 566 | 13,000 | 2,830 |
| 1993-06-23 | 555 | 555 | 555 | 555 | 18,000 | 2,775 |
| 1993-06-22 | 500 | 540 | 500 | 535 | 27,000 | 2,675 |
| 1993-06-21 | 522 | 530 | 510 | 510 | 25,000 | 2,550 |
| 1993-06-18 | 569 | 569 | 552 | 552 | 18,000 | 2,760 |
| 1993-06-17 | 559 | 559 | 530 | 556 | 26,000 | 2,780 |
| 1993-06-16 | 570 | 570 | 530 | 549 | 42,000 | 2,745 |
| 1993-06-15 | 590 | 600 | 570 | 580 | 68,000 | 2,900 |
| 1993-06-14 | 610 | 610 | 586 | 586 | 29,000 | 2,930 |
| 1993-06-11 | 611 | 620 | 610 | 620 | 16,000 | 3,100 |
| 1993-06-10 | 610 | 611 | 610 | 610 | 17,000 | 3,050 |
| 1993-06-08 | 630 | 630 | 601 | 611 | 28,000 | 3,055 |
| 1993-06-07 | 635 | 639 | 620 | 620 | 24,000 | 3,100 |
| 1993-06-04 | 630 | 640 | 630 | 638 | 66,000 | 3,190 |
| 1993-06-03 | 629 | 630 | 615 | 630 | 50,000 | 3,150 |
| 1993-06-02 | 640 | 644 | 620 | 620 | 62,000 | 3,100 |
| 1993-06-01 | 636 | 640 | 628 | 629 | 99,000 | 3,145 |
| 1993-05-31 | 630 | 640 | 628 | 630 | 207,000 | 3,150 |
| 1993-05-28 | 600 | 630 | 600 | 615 | 182,000 | 3,075 |
| 1993-05-27 | 583 | 590 | 582 | 585 | 44,000 | 2,925 |
| 1993-05-26 | 580 | 595 | 580 | 582 | 88,000 | 2,910 |
| 1993-05-25 | 561 | 578 | 561 | 575 | 60,000 | 2,875 |
| 1993-05-24 | 560 | 564 | 545 | 560 | 43,000 | 2,800 |
| 1993-05-21 | 547 | 547 | 540 | 540 | 10,000 | 2,700 |
| 1993-05-20 | 536 | 547 | 536 | 547 | 20,000 | 2,735 |
| 1993-05-19 | 550 | 550 | 535 | 535 | 14,000 | 2,675 |
| 1993-05-18 | 560 | 560 | 555 | 555 | 52,000 | 2,775 |
| 1993-05-17 | 560 | 562 | 558 | 562 | 48,000 | 2,810 |
| 1993-05-14 | 561 | 563 | 557 | 560 | 53,000 | 2,800 |
| 1993-05-13 | 545 | 560 | 545 | 560 | 70,000 | 2,800 |
| 1993-05-12 | 550 | 550 | 540 | 545 | 47,000 | 2,725 |
| 1993-05-11 | 535 | 547 | 535 | 547 | 61,000 | 2,735 |
| 1993-05-10 | 527 | 530 | 527 | 530 | 47,000 | 2,650 |
| 1993-05-07 | 526 | 533 | 525 | 532 | 17,000 | 2,660 |
| 1993-05-06 | 531 | 540 | 525 | 525 | 21,000 | 2,625 |
| 1993-04-30 | 532 | 536 | 520 | 521 | 40,000 | 2,605 |
| 1993-04-28 | 510 | 530 | 510 | 526 | 81,000 | 2,630 |
| 1993-04-27 | 501 | 509 | 500 | 509 | 27,000 | 2,545 |
| 1993-04-26 | 501 | 510 | 501 | 501 | 13,000 | 2,505 |
| 1993-04-23 | 505 | 505 | 501 | 501 | 15,000 | 2,505 |
| 1993-04-22 | 509 | 509 | 501 | 504 | 33,000 | 2,520 |
| 1993-04-21 | 504 | 509 | 501 | 501 | 25,000 | 2,505 |
| 1993-04-20 | 504 | 510 | 501 | 502 | 24,000 | 2,510 |
| 1993-04-19 | 500 | 508 | 496 | 500 | 12,000 | 2,500 |
| 1993-04-16 | 511 | 525 | 496 | 511 | 97,000 | 2,555 |
| 1993-04-15 | 481 | 509 | 480 | 501 | 119,000 | 2,505 |
| 1993-04-14 | 480 | 480 | 470 | 475 | 29,000 | 2,375 |
| 1993-04-13 | 462 | 480 | 462 | 475 | 30,000 | 2,375 |
| 1993-04-12 | 470 | 472 | 458 | 459 | 40,000 | 2,295 |
| 1993-04-09 | 467 | 470 | 461 | 470 | 21,000 | 2,350 |
| 1993-04-08 | 476 | 480 | 470 | 470 | 48,000 | 2,350 |
| 1993-04-07 | 461 | 466 | 456 | 456 | 39,000 | 2,280 |
| 1993-04-06 | 481 | 481 | 470 | 470 | 35,000 | 2,350 |
| 1993-04-05 | 472 | 487 | 460 | 479 | 60,000 | 2,395 |
| 1993-04-02 | 460 | 480 | 460 | 472 | 43,000 | 2,360 |
| 1993-04-01 | 447 | 460 | 444 | 459 | 23,000 | 2,295 |
| 1993-03-31 | 458 | 459 | 450 | 450 | 23,000 | 2,250 |
| 1993-03-30 | 465 | 467 | 455 | 455 | 35,000 | 2,275 |
| 1993-03-29 | 454 | 455 | 450 | 455 | 28,000 | 2,275 |
| 1993-03-26 | 435 | 436 | 426 | 430 | 15,000 | 2,150 |
| 1993-03-25 | 437 | 440 | 435 | 439 | 27,000 | 2,195 |
| 1993-03-24 | 440 | 440 | 435 | 436 | 26,000 | 2,180 |
| 1993-03-23 | 447 | 447 | 441 | 441 | 6,000 | 2,205 |
| 1993-03-22 | 435 | 442 | 433 | 440 | 29,000 | 2,200 |
| 1993-03-19 | 435 | 435 | 431 | 435 | 22,000 | 2,175 |
| 1993-03-18 | 426 | 437 | 425 | 425 | 35,000 | 2,125 |
| 1993-03-17 | 431 | 431 | 420 | 421 | 17,000 | 2,105 |
| 1993-03-16 | 422 | 438 | 422 | 430 | 31,000 | 2,150 |
| 1993-03-15 | 432 | 432 | 420 | 420 | 15,000 | 2,100 |
| 1993-03-12 | 438 | 438 | 433 | 433 | 24,000 | 2,165 |
| 1993-03-11 | 425 | 435 | 425 | 433 | 21,000 | 2,165 |
| 1993-03-10 | 425 | 425 | 418 | 423 | 7,000 | 2,115 |
| 1993-03-09 | 418 | 435 | 418 | 435 | 14,000 | 2,175 |
| 1993-03-08 | 407 | 423 | 405 | 415 | 15,000 | 2,075 |
| 1993-03-05 | 404 | 407 | 400 | 407 | 27,000 | 2,035 |
| 1993-03-04 | 407 | 407 | 404 | 404 | 7,000 | 2,020 |
| 1993-03-03 | 404 | 407 | 404 | 407 | 6,000 | 2,035 |
| 1993-03-02 | 412 | 412 | 405 | 405 | 21,000 | 2,025 |
| 1993-03-01 | 412 | 412 | 412 | 412 | 5,000 | 2,060 |
| 1993-02-26 | 412 | 412 | 412 | 412 | 7,000 | 2,060 |
| 1993-02-25 | 424 | 424 | 410 | 410 | 26,000 | 2,050 |
| 1993-02-24 | 421 | 426 | 421 | 425 | 5,000 | 2,125 |
| 1993-02-23 | 426 | 426 | 420 | 420 | 6,000 | 2,100 |
| 1993-02-22 | 420 | 420 | 420 | 420 | 6,000 | 2,100 |
| 1993-02-19 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 1993-02-18 | 416 | 420 | 416 | 420 | 3,000 | 2,100 |
| 1993-02-17 | 419 | 419 | 410 | 415 | 5,000 | 2,075 |
| 1993-02-16 | 431 | 431 | 421 | 421 | 10,000 | 2,105 |
| 1993-02-15 | 438 | 438 | 431 | 431 | 28,000 | 2,155 |
| 1993-02-12 | 441 | 441 | 441 | 441 | 7,000 | 2,205 |
| 1993-02-10 | 441 | 441 | 441 | 441 | 3,000 | 2,205 |
| 1993-02-09 | 452 | 455 | 451 | 451 | 14,000 | 2,255 |
| 1993-02-08 | 445 | 452 | 445 | 452 | 7,000 | 2,260 |
| 1993-02-05 | 435 | 440 | 435 | 440 | 18,000 | 2,200 |
| 1993-02-04 | 436 | 436 | 435 | 435 | 10,000 | 2,175 |
| 1993-02-03 | 435 | 436 | 433 | 435 | 10,000 | 2,175 |
| 1993-02-02 | 425 | 435 | 425 | 426 | 18,000 | 2,130 |
| 1993-02-01 | 420 | 420 | 420 | 420 | 14,000 | 2,100 |
| 1993-01-29 | 422 | 422 | 416 | 416 | 4,000 | 2,080 |
| 1993-01-28 | 405 | 407 | 405 | 405 | 13,000 | 2,025 |
| 1993-01-27 | 405 | 406 | 400 | 405 | 25,000 | 2,025 |
| 1993-01-26 | 406 | 406 | 405 | 405 | 6,000 | 2,025 |
| 1993-01-25 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1993-01-22 | 420 | 420 | 410 | 410 | 7,000 | 2,050 |
| 1993-01-21 | 426 | 426 | 416 | 420 | 7,000 | 2,100 |
| 1993-01-20 | 440 | 440 | 426 | 426 | 10,000 | 2,130 |
| 1993-01-19 | 435 | 440 | 435 | 440 | 5,000 | 2,200 |
| 1993-01-18 | 426 | 426 | 420 | 423 | 4,000 | 2,115 |
| 1993-01-14 | 426 | 426 | 426 | 426 | 12,000 | 2,130 |
| 1993-01-12 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 1993-01-11 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1993-01-08 | 472 | 472 | 460 | 460 | 11,000 | 2,300 |
| 1993-01-07 | 461 | 468 | 461 | 468 | 8,000 | 2,340 |
| 1993-01-06 | 447 | 451 | 447 | 450 | 19,000 | 2,250 |
| 1993-01-05 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1993-01-04 | 446 | 446 | 446 | 446 | 4,000 | 2,230 |
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
