2003 日東富士製粉(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 695 | 700 | 684 | 700 | 24,000 | 3,500 |
| 1994-12-29 | 670 | 685 | 670 | 685 | 41,000 | 3,425 |
| 1994-12-28 | 699 | 699 | 695 | 695 | 41,000 | 3,475 |
| 1994-12-27 | 709 | 711 | 700 | 710 | 335,000 | 3,550 |
| 1994-12-26 | 720 | 720 | 699 | 700 | 241,000 | 3,500 |
| 1994-12-22 | 690 | 710 | 690 | 710 | 78,000 | 3,550 |
| 1994-12-21 | 697 | 697 | 680 | 690 | 71,000 | 3,450 |
| 1994-12-20 | 677 | 700 | 677 | 700 | 65,000 | 3,500 |
| 1994-12-19 | 684 | 687 | 672 | 681 | 52,000 | 3,405 |
| 1994-12-16 | 680 | 688 | 670 | 688 | 20,000 | 3,440 |
| 1994-12-15 | 679 | 690 | 660 | 689 | 42,000 | 3,445 |
| 1994-12-14 | 688 | 689 | 687 | 689 | 18,000 | 3,445 |
| 1994-12-13 | 679 | 690 | 665 | 690 | 60,000 | 3,450 |
| 1994-12-12 | 689 | 690 | 675 | 689 | 59,000 | 3,445 |
| 1994-12-09 | 695 | 698 | 689 | 690 | 28,000 | 3,450 |
| 1994-12-08 | 695 | 695 | 685 | 690 | 48,000 | 3,450 |
| 1994-12-07 | 690 | 695 | 690 | 691 | 19,000 | 3,455 |
| 1994-12-06 | 680 | 700 | 675 | 700 | 51,000 | 3,500 |
| 1994-12-05 | 729 | 729 | 690 | 690 | 51,000 | 3,450 |
| 1994-12-02 | 745 | 768 | 736 | 740 | 634,000 | 3,700 |
| 1994-12-01 | 740 | 754 | 720 | 753 | 97,000 | 3,765 |
| 1994-11-30 | 710 | 730 | 700 | 730 | 38,000 | 3,650 |
| 1994-11-29 | 680 | 710 | 680 | 710 | 98,000 | 3,550 |
| 1994-11-28 | 680 | 700 | 680 | 685 | 42,000 | 3,425 |
| 1994-11-25 | 691 | 705 | 690 | 690 | 75,000 | 3,450 |
| 1994-11-24 | 680 | 691 | 660 | 691 | 193,000 | 3,455 |
| 1994-11-22 | 714 | 714 | 695 | 695 | 66,000 | 3,475 |
| 1994-11-21 | 729 | 729 | 715 | 715 | 32,000 | 3,575 |
| 1994-11-18 | 711 | 725 | 703 | 715 | 77,000 | 3,575 |
| 1994-11-17 | 735 | 735 | 710 | 710 | 30,000 | 3,550 |
| 1994-11-16 | 730 | 740 | 720 | 720 | 72,000 | 3,600 |
| 1994-11-15 | 730 | 740 | 725 | 740 | 102,000 | 3,700 |
| 1994-11-14 | 730 | 740 | 725 | 740 | 44,000 | 3,700 |
| 1994-11-11 | 711 | 750 | 711 | 750 | 141,000 | 3,750 |
| 1994-11-10 | 733 | 740 | 730 | 730 | 99,000 | 3,650 |
| 1994-11-09 | 760 | 765 | 735 | 743 | 160,000 | 3,715 |
| 1994-11-08 | 775 | 775 | 755 | 761 | 77,000 | 3,805 |
| 1994-11-07 | 790 | 790 | 775 | 775 | 87,000 | 3,875 |
| 1994-11-04 | 792 | 795 | 780 | 795 | 91,000 | 3,975 |
| 1994-11-02 | 817 | 817 | 790 | 799 | 333,000 | 3,995 |
| 1994-11-01 | 810 | 823 | 800 | 818 | 771,000 | 4,090 |
| 1994-10-31 | 780 | 807 | 780 | 804 | 279,000 | 4,020 |
| 1994-10-28 | 758 | 799 | 758 | 760 | 252,000 | 3,800 |
| 1994-10-27 | 770 | 777 | 755 | 755 | 111,000 | 3,775 |
| 1994-10-26 | 784 | 784 | 750 | 750 | 91,000 | 3,750 |
| 1994-10-25 | 780 | 789 | 775 | 785 | 155,000 | 3,925 |
| 1994-10-24 | 800 | 800 | 770 | 771 | 144,000 | 3,855 |
| 1994-10-21 | 794 | 810 | 777 | 793 | 499,000 | 3,965 |
| 1994-10-20 | 769 | 795 | 761 | 795 | 244,000 | 3,975 |
| 1994-10-19 | 780 | 808 | 761 | 770 | 462,000 | 3,850 |
| 1994-10-18 | 750 | 800 | 750 | 790 | 1,145,000 | 3,950 |
| 1994-10-17 | 725 | 725 | 711 | 715 | 54,000 | 3,575 |
| 1994-10-14 | 710 | 735 | 710 | 735 | 74,000 | 3,675 |
| 1994-10-13 | 766 | 766 | 720 | 720 | 936,000 | 3,600 |
| 1994-10-12 | 697 | 758 | 697 | 756 | 563,000 | 3,780 |
| 1994-10-11 | 705 | 711 | 700 | 700 | 45,000 | 3,500 |
| 1994-10-07 | 715 | 725 | 712 | 715 | 70,000 | 3,575 |
| 1994-10-06 | 733 | 743 | 725 | 725 | 232,000 | 3,625 |
| 1994-10-05 | 700 | 733 | 700 | 733 | 252,000 | 3,665 |
| 1994-10-04 | 700 | 710 | 700 | 702 | 100,000 | 3,510 |
| 1994-10-03 | 705 | 705 | 690 | 700 | 65,000 | 3,500 |
| 1994-09-30 | 708 | 716 | 702 | 705 | 79,000 | 3,525 |
| 1994-09-29 | 710 | 719 | 700 | 718 | 75,000 | 3,590 |
| 1994-09-28 | 700 | 723 | 700 | 719 | 182,000 | 3,595 |
| 1994-09-27 | 670 | 705 | 669 | 688 | 179,000 | 3,440 |
| 1994-09-26 | 650 | 675 | 650 | 675 | 60,000 | 3,375 |
| 1994-09-22 | 654 | 668 | 650 | 668 | 74,000 | 3,340 |
| 1994-09-21 | 660 | 670 | 653 | 670 | 45,000 | 3,350 |
| 1994-09-20 | 660 | 670 | 660 | 670 | 75,000 | 3,350 |
| 1994-09-19 | 674 | 674 | 660 | 660 | 49,000 | 3,300 |
| 1994-09-16 | 671 | 676 | 660 | 675 | 39,000 | 3,375 |
| 1994-09-14 | 699 | 699 | 670 | 670 | 95,000 | 3,350 |
| 1994-09-13 | 714 | 714 | 690 | 700 | 185,000 | 3,500 |
| 1994-09-12 | 682 | 705 | 680 | 704 | 255,000 | 3,520 |
| 1994-09-09 | 650 | 685 | 645 | 682 | 281,000 | 3,410 |
| 1994-09-08 | 640 | 650 | 640 | 640 | 51,000 | 3,200 |
| 1994-09-07 | 647 | 650 | 640 | 640 | 52,000 | 3,200 |
| 1994-09-06 | 649 | 649 | 640 | 640 | 53,000 | 3,200 |
| 1994-09-05 | 652 | 654 | 645 | 650 | 58,000 | 3,250 |
| 1994-09-02 | 650 | 650 | 645 | 649 | 28,000 | 3,245 |
| 1994-09-01 | 649 | 651 | 645 | 650 | 53,000 | 3,250 |
| 1994-08-31 | 650 | 651 | 646 | 651 | 44,000 | 3,255 |
| 1994-08-30 | 645 | 650 | 635 | 648 | 71,000 | 3,240 |
| 1994-08-29 | 640 | 655 | 640 | 650 | 98,000 | 3,250 |
| 1994-08-26 | 649 | 654 | 640 | 650 | 83,000 | 3,250 |
| 1994-08-25 | 641 | 655 | 640 | 650 | 242,000 | 3,250 |
| 1994-08-24 | 630 | 640 | 630 | 640 | 125,000 | 3,200 |
| 1994-08-23 | 630 | 641 | 630 | 630 | 97,000 | 3,150 |
| 1994-08-22 | 630 | 630 | 625 | 630 | 37,000 | 3,150 |
| 1994-08-19 | 630 | 635 | 630 | 630 | 42,000 | 3,150 |
| 1994-08-18 | 626 | 645 | 626 | 640 | 150,000 | 3,200 |
| 1994-08-17 | 620 | 620 | 620 | 620 | 7,000 | 3,100 |
| 1994-08-16 | 602 | 610 | 602 | 610 | 41,000 | 3,050 |
| 1994-08-15 | 615 | 616 | 610 | 610 | 21,000 | 3,050 |
| 1994-08-12 | 624 | 625 | 620 | 620 | 41,000 | 3,100 |
| 1994-08-11 | 626 | 626 | 620 | 625 | 25,000 | 3,125 |
| 1994-08-10 | 627 | 627 | 620 | 620 | 51,000 | 3,100 |
| 1994-08-09 | 639 | 646 | 620 | 625 | 151,000 | 3,125 |
| 1994-08-08 | 640 | 650 | 638 | 638 | 427,000 | 3,190 |
| 1994-08-05 | 615 | 640 | 615 | 630 | 276,000 | 3,150 |
| 1994-08-04 | 613 | 623 | 610 | 619 | 100,000 | 3,095 |
| 1994-08-03 | 611 | 619 | 610 | 610 | 71,000 | 3,050 |
| 1994-08-02 | 580 | 608 | 580 | 600 | 45,000 | 3,000 |
| 1994-08-01 | 580 | 580 | 560 | 570 | 7,000 | 2,850 |
| 1994-07-29 | 571 | 571 | 558 | 558 | 16,000 | 2,790 |
| 1994-07-28 | 570 | 571 | 561 | 561 | 18,000 | 2,805 |
| 1994-07-27 | 571 | 571 | 570 | 570 | 15,000 | 2,850 |
| 1994-07-26 | 580 | 580 | 570 | 570 | 8,000 | 2,850 |
| 1994-07-25 | 591 | 591 | 570 | 570 | 39,000 | 2,850 |
| 1994-07-22 | 599 | 599 | 591 | 591 | 16,000 | 2,955 |
| 1994-07-21 | 600 | 600 | 594 | 594 | 22,000 | 2,970 |
| 1994-07-20 | 615 | 615 | 591 | 603 | 20,000 | 3,015 |
| 1994-07-19 | 615 | 624 | 611 | 620 | 84,000 | 3,100 |
| 1994-07-18 | 609 | 610 | 590 | 605 | 30,000 | 3,025 |
| 1994-07-15 | 611 | 611 | 604 | 610 | 52,000 | 3,050 |
| 1994-07-14 | 625 | 625 | 601 | 601 | 105,000 | 3,005 |
| 1994-07-13 | 610 | 644 | 610 | 624 | 550,000 | 3,120 |
| 1994-07-12 | 590 | 601 | 590 | 600 | 107,000 | 3,000 |
| 1994-07-11 | 589 | 600 | 580 | 600 | 93,000 | 3,000 |
| 1994-07-08 | 585 | 590 | 575 | 589 | 60,000 | 2,945 |
| 1994-07-07 | 572 | 580 | 572 | 580 | 10,000 | 2,900 |
| 1994-07-06 | 590 | 590 | 570 | 570 | 33,000 | 2,850 |
| 1994-07-05 | 564 | 585 | 564 | 585 | 29,000 | 2,925 |
| 1994-07-04 | 579 | 580 | 559 | 559 | 45,000 | 2,795 |
| 1994-07-01 | 570 | 570 | 565 | 569 | 8,000 | 2,845 |
| 1994-06-30 | 555 | 575 | 555 | 570 | 16,000 | 2,850 |
| 1994-06-29 | 578 | 580 | 565 | 565 | 17,000 | 2,825 |
| 1994-06-28 | 578 | 578 | 559 | 578 | 20,000 | 2,890 |
| 1994-06-27 | 589 | 589 | 578 | 578 | 13,000 | 2,890 |
| 1994-06-24 | 573 | 593 | 573 | 590 | 38,000 | 2,950 |
| 1994-06-23 | 560 | 568 | 555 | 568 | 175,000 | 2,840 |
| 1994-06-22 | 560 | 580 | 560 | 580 | 25,000 | 2,900 |
| 1994-06-21 | 567 | 567 | 561 | 565 | 16,000 | 2,825 |
| 1994-06-20 | 591 | 591 | 567 | 567 | 22,000 | 2,835 |
| 1994-06-17 | 580 | 593 | 580 | 581 | 40,000 | 2,905 |
| 1994-06-16 | 599 | 599 | 583 | 590 | 29,000 | 2,950 |
| 1994-06-15 | 595 | 600 | 592 | 596 | 63,000 | 2,980 |
| 1994-06-14 | 580 | 590 | 580 | 590 | 17,000 | 2,950 |
| 1994-06-13 | 576 | 585 | 576 | 585 | 16,000 | 2,925 |
| 1994-06-10 | 585 | 590 | 574 | 574 | 25,000 | 2,870 |
| 1994-06-09 | 610 | 615 | 594 | 600 | 184,000 | 3,000 |
| 1994-06-08 | 589 | 600 | 580 | 594 | 188,000 | 2,970 |
| 1994-06-07 | 560 | 587 | 560 | 579 | 209,000 | 2,895 |
| 1994-06-06 | 549 | 565 | 549 | 564 | 51,000 | 2,820 |
| 1994-06-03 | 540 | 561 | 540 | 555 | 63,000 | 2,775 |
| 1994-06-02 | 533 | 550 | 533 | 542 | 24,000 | 2,710 |
| 1994-06-01 | 532 | 533 | 530 | 533 | 31,000 | 2,665 |
| 1994-05-31 | 530 | 550 | 530 | 532 | 13,000 | 2,660 |
| 1994-05-30 | 559 | 560 | 540 | 540 | 17,000 | 2,700 |
| 1994-05-27 | 549 | 560 | 548 | 560 | 22,000 | 2,800 |
| 1994-05-26 | 549 | 550 | 546 | 550 | 18,000 | 2,750 |
| 1994-05-25 | 540 | 570 | 540 | 569 | 83,000 | 2,845 |
| 1994-05-24 | 519 | 555 | 519 | 540 | 91,000 | 2,700 |
| 1994-05-23 | 515 | 518 | 515 | 518 | 12,000 | 2,590 |
| 1994-05-20 | 509 | 513 | 509 | 512 | 20,000 | 2,560 |
| 1994-05-19 | 521 | 521 | 520 | 520 | 4,000 | 2,600 |
| 1994-05-18 | 532 | 532 | 521 | 521 | 9,000 | 2,605 |
| 1994-05-17 | 530 | 530 | 521 | 530 | 8,000 | 2,650 |
| 1994-05-16 | 531 | 531 | 521 | 521 | 6,000 | 2,605 |
| 1994-05-13 | 539 | 539 | 521 | 521 | 14,000 | 2,605 |
| 1994-05-12 | 532 | 532 | 521 | 530 | 19,000 | 2,650 |
| 1994-05-11 | 533 | 533 | 526 | 526 | 7,000 | 2,630 |
| 1994-05-10 | 526 | 526 | 522 | 523 | 18,000 | 2,615 |
| 1994-05-09 | 538 | 539 | 538 | 538 | 4,000 | 2,690 |
| 1994-05-06 | 526 | 526 | 526 | 526 | 8,000 | 2,630 |
| 1994-05-02 | 526 | 526 | 526 | 526 | 3,000 | 2,630 |
| 1994-04-28 | 530 | 531 | 530 | 531 | 5,000 | 2,655 |
| 1994-04-27 | 540 | 540 | 530 | 531 | 21,000 | 2,655 |
| 1994-04-26 | 534 | 545 | 530 | 540 | 29,000 | 2,700 |
| 1994-04-25 | 545 | 545 | 530 | 534 | 26,000 | 2,670 |
| 1994-04-22 | 535 | 535 | 530 | 530 | 11,000 | 2,650 |
| 1994-04-21 | 540 | 540 | 527 | 527 | 15,000 | 2,635 |
| 1994-04-20 | 541 | 541 | 527 | 527 | 12,000 | 2,635 |
| 1994-04-19 | 536 | 536 | 521 | 521 | 15,000 | 2,605 |
| 1994-04-18 | 526 | 528 | 526 | 526 | 12,000 | 2,630 |
| 1994-04-15 | 530 | 540 | 520 | 523 | 7,000 | 2,615 |
| 1994-04-14 | 540 | 555 | 530 | 540 | 20,000 | 2,700 |
| 1994-04-13 | 519 | 530 | 510 | 530 | 23,000 | 2,650 |
| 1994-04-12 | 520 | 520 | 503 | 520 | 19,000 | 2,600 |
| 1994-04-11 | 520 | 520 | 498 | 505 | 15,000 | 2,525 |
| 1994-04-08 | 519 | 519 | 498 | 505 | 26,000 | 2,525 |
| 1994-04-07 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 1994-04-06 | 496 | 510 | 496 | 500 | 23,000 | 2,500 |
| 1994-04-05 | 491 | 501 | 491 | 493 | 14,000 | 2,465 |
| 1994-04-04 | 510 | 515 | 495 | 496 | 18,000 | 2,480 |
| 1994-04-01 | 513 | 513 | 510 | 511 | 12,000 | 2,555 |
| 1994-03-31 | 525 | 525 | 510 | 512 | 20,000 | 2,560 |
| 1994-03-30 | 530 | 530 | 529 | 530 | 11,000 | 2,650 |
| 1994-03-29 | 550 | 550 | 530 | 530 | 8,000 | 2,650 |
| 1994-03-28 | 548 | 551 | 530 | 530 | 24,000 | 2,650 |
| 1994-03-25 | 531 | 551 | 530 | 551 | 10,000 | 2,755 |
| 1994-03-24 | 530 | 550 | 530 | 530 | 24,000 | 2,650 |
| 1994-03-23 | 544 | 544 | 520 | 525 | 6,000 | 2,625 |
| 1994-03-22 | 530 | 550 | 515 | 550 | 46,000 | 2,750 |
| 1994-03-18 | 545 | 545 | 530 | 530 | 40,000 | 2,650 |
| 1994-03-17 | 550 | 560 | 543 | 545 | 33,000 | 2,725 |
| 1994-03-16 | 540 | 547 | 540 | 541 | 52,000 | 2,705 |
| 1994-03-15 | 579 | 580 | 565 | 565 | 40,000 | 2,825 |
| 1994-03-14 | 579 | 579 | 568 | 571 | 42,000 | 2,855 |
| 1994-03-11 | 568 | 568 | 530 | 541 | 100,000 | 2,705 |
| 1994-03-10 | 580 | 585 | 560 | 569 | 102,000 | 2,845 |
| 1994-03-09 | 610 | 610 | 566 | 580 | 578,000 | 2,900 |
| 1994-03-08 | 560 | 600 | 560 | 590 | 544,000 | 2,950 |
| 1994-03-07 | 485 | 540 | 485 | 540 | 192,000 | 2,700 |
| 1994-03-04 | 475 | 479 | 469 | 475 | 177,000 | 2,375 |
| 1994-03-02 | 485 | 485 | 475 | 475 | 13,000 | 2,375 |
| 1994-03-01 | 481 | 485 | 481 | 485 | 18,000 | 2,425 |
| 1994-02-25 | 469 | 470 | 469 | 469 | 13,000 | 2,345 |
| 1994-02-23 | 460 | 461 | 460 | 460 | 14,000 | 2,300 |
| 1994-02-22 | 460 | 460 | 457 | 460 | 11,000 | 2,300 |
| 1994-02-21 | 469 | 469 | 460 | 460 | 6,000 | 2,300 |
| 1994-02-18 | 480 | 480 | 470 | 470 | 11,000 | 2,350 |
| 1994-02-17 | 493 | 494 | 480 | 480 | 15,000 | 2,400 |
| 1994-02-16 | 494 | 494 | 480 | 480 | 24,000 | 2,400 |
| 1994-02-15 | 485 | 485 | 470 | 470 | 24,000 | 2,350 |
| 1994-02-14 | 494 | 494 | 480 | 480 | 11,000 | 2,400 |
| 1994-02-10 | 489 | 489 | 489 | 489 | 9,000 | 2,445 |
| 1994-02-09 | 495 | 495 | 480 | 480 | 32,000 | 2,400 |
| 1994-02-08 | 480 | 490 | 470 | 470 | 18,000 | 2,350 |
| 1994-02-07 | 470 | 480 | 469 | 480 | 11,000 | 2,400 |
| 1994-02-04 | 470 | 480 | 470 | 470 | 15,000 | 2,350 |
| 1994-02-03 | 480 | 480 | 470 | 470 | 8,000 | 2,350 |
| 1994-02-02 | 479 | 479 | 470 | 477 | 10,000 | 2,385 |
| 1994-02-01 | 470 | 480 | 470 | 480 | 30,000 | 2,400 |
| 1994-01-31 | 461 | 470 | 461 | 465 | 58,000 | 2,325 |
| 1994-01-28 | 443 | 443 | 436 | 436 | 4,000 | 2,180 |
| 1994-01-27 | 453 | 453 | 448 | 448 | 4,000 | 2,240 |
| 1994-01-26 | 431 | 443 | 431 | 438 | 7,000 | 2,190 |
| 1994-01-25 | 422 | 423 | 422 | 423 | 12,000 | 2,115 |
| 1994-01-24 | 428 | 432 | 428 | 431 | 17,000 | 2,155 |
| 1994-01-21 | 460 | 460 | 453 | 453 | 19,000 | 2,265 |
| 1994-01-20 | 460 | 460 | 460 | 460 | 25,000 | 2,300 |
| 1994-01-19 | 459 | 460 | 455 | 460 | 20,000 | 2,300 |
| 1994-01-18 | 461 | 461 | 460 | 460 | 5,000 | 2,300 |
| 1994-01-17 | 460 | 465 | 450 | 450 | 16,000 | 2,250 |
| 1994-01-14 | 446 | 455 | 445 | 455 | 9,000 | 2,275 |
| 1994-01-13 | 448 | 448 | 445 | 448 | 30,000 | 2,240 |
| 1994-01-12 | 441 | 443 | 430 | 431 | 16,000 | 2,155 |
| 1994-01-11 | 425 | 439 | 425 | 436 | 20,000 | 2,180 |
| 1994-01-10 | 425 | 425 | 425 | 425 | 6,000 | 2,125 |
| 1994-01-07 | 409 | 409 | 406 | 406 | 12,000 | 2,030 |
| 1994-01-06 | 410 | 415 | 406 | 415 | 9,000 | 2,075 |
| 1994-01-05 | 405 | 406 | 405 | 405 | 13,000 | 2,025 |
| 1994-01-04 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
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
