2003 日東富士製粉(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 673 | 676 | 673 | 675 | 15,000 | 3,375 |
| 1995-12-28 | 667 | 675 | 660 | 675 | 33,000 | 3,375 |
| 1995-12-27 | 670 | 685 | 660 | 680 | 73,000 | 3,400 |
| 1995-12-26 | 649 | 660 | 645 | 660 | 59,000 | 3,300 |
| 1995-12-25 | 645 | 655 | 640 | 645 | 120,000 | 3,225 |
| 1995-12-22 | 675 | 678 | 639 | 639 | 75,000 | 3,195 |
| 1995-12-21 | 660 | 682 | 660 | 676 | 44,000 | 3,380 |
| 1995-12-20 | 656 | 665 | 656 | 665 | 39,000 | 3,325 |
| 1995-12-19 | 651 | 651 | 635 | 635 | 55,000 | 3,175 |
| 1995-12-18 | 675 | 678 | 650 | 651 | 125,000 | 3,255 |
| 1995-12-15 | 689 | 698 | 670 | 670 | 74,000 | 3,350 |
| 1995-12-14 | 703 | 703 | 686 | 686 | 77,000 | 3,430 |
| 1995-12-13 | 714 | 714 | 700 | 708 | 34,000 | 3,540 |
| 1995-12-12 | 704 | 710 | 700 | 709 | 42,000 | 3,545 |
| 1995-12-11 | 710 | 720 | 700 | 705 | 46,000 | 3,525 |
| 1995-12-08 | 712 | 720 | 708 | 720 | 93,000 | 3,600 |
| 1995-12-07 | 747 | 747 | 725 | 732 | 58,000 | 3,660 |
| 1995-12-06 | 745 | 745 | 727 | 738 | 46,000 | 3,690 |
| 1995-12-05 | 756 | 760 | 745 | 760 | 48,000 | 3,800 |
| 1995-12-04 | 770 | 780 | 756 | 756 | 22,000 | 3,780 |
| 1995-12-01 | 783 | 783 | 768 | 780 | 195,000 | 3,900 |
| 1995-11-30 | 777 | 785 | 770 | 785 | 36,000 | 3,925 |
| 1995-11-29 | 803 | 803 | 770 | 770 | 309,000 | 3,850 |
| 1995-11-28 | 795 | 810 | 791 | 803 | 843,000 | 4,015 |
| 1995-11-27 | 780 | 800 | 780 | 791 | 437,000 | 3,955 |
| 1995-11-24 | 746 | 780 | 740 | 780 | 105,000 | 3,900 |
| 1995-11-22 | 768 | 774 | 746 | 746 | 91,000 | 3,730 |
| 1995-11-21 | 785 | 785 | 775 | 780 | 53,000 | 3,900 |
| 1995-11-20 | 799 | 799 | 781 | 795 | 38,000 | 3,975 |
| 1995-11-17 | 797 | 800 | 790 | 799 | 89,000 | 3,995 |
| 1995-11-16 | 795 | 800 | 777 | 799 | 77,000 | 3,995 |
| 1995-11-15 | 795 | 800 | 776 | 799 | 93,000 | 3,995 |
| 1995-11-14 | 777 | 795 | 775 | 790 | 97,000 | 3,950 |
| 1995-11-13 | 810 | 810 | 776 | 789 | 155,000 | 3,945 |
| 1995-11-10 | 793 | 822 | 781 | 800 | 612,000 | 4,000 |
| 1995-11-09 | 756 | 795 | 752 | 795 | 402,000 | 3,975 |
| 1995-11-08 | 751 | 777 | 751 | 766 | 516,000 | 3,830 |
| 1995-11-07 | 764 | 764 | 740 | 750 | 95,000 | 3,750 |
| 1995-11-06 | 757 | 770 | 740 | 755 | 213,000 | 3,775 |
| 1995-11-02 | 742 | 756 | 731 | 756 | 249,000 | 3,780 |
| 1995-11-01 | 740 | 748 | 732 | 743 | 111,000 | 3,715 |
| 1995-10-31 | 760 | 763 | 745 | 749 | 160,000 | 3,745 |
| 1995-10-30 | 751 | 764 | 730 | 763 | 810,000 | 3,815 |
| 1995-10-27 | 719 | 750 | 718 | 749 | 668,000 | 3,745 |
| 1995-10-26 | 700 | 720 | 700 | 720 | 124,000 | 3,600 |
| 1995-10-25 | 707 | 714 | 707 | 714 | 7,000 | 3,570 |
| 1995-10-24 | 709 | 715 | 695 | 714 | 69,000 | 3,570 |
| 1995-10-23 | 690 | 719 | 690 | 712 | 77,000 | 3,560 |
| 1995-10-20 | 700 | 720 | 692 | 720 | 225,000 | 3,600 |
| 1995-10-19 | 694 | 694 | 680 | 690 | 90,000 | 3,450 |
| 1995-10-18 | 724 | 724 | 693 | 700 | 218,000 | 3,500 |
| 1995-10-17 | 695 | 724 | 690 | 722 | 604,000 | 3,610 |
| 1995-10-16 | 684 | 700 | 680 | 686 | 229,000 | 3,430 |
| 1995-10-13 | 660 | 695 | 655 | 680 | 238,000 | 3,400 |
| 1995-10-12 | 650 | 652 | 650 | 650 | 96,000 | 3,250 |
| 1995-10-11 | 645 | 650 | 642 | 650 | 25,000 | 3,250 |
| 1995-10-09 | 650 | 662 | 650 | 662 | 51,000 | 3,310 |
| 1995-10-06 | 659 | 660 | 635 | 650 | 128,000 | 3,250 |
| 1995-10-05 | 640 | 659 | 640 | 659 | 34,000 | 3,295 |
| 1995-10-04 | 631 | 650 | 630 | 650 | 56,000 | 3,250 |
| 1995-10-03 | 659 | 664 | 630 | 650 | 137,000 | 3,250 |
| 1995-10-02 | 650 | 669 | 650 | 665 | 51,000 | 3,325 |
| 1995-09-29 | 650 | 670 | 650 | 670 | 50,000 | 3,350 |
| 1995-09-28 | 674 | 680 | 660 | 679 | 218,000 | 3,395 |
| 1995-09-27 | 640 | 674 | 640 | 674 | 86,000 | 3,370 |
| 1995-09-26 | 639 | 660 | 638 | 650 | 81,000 | 3,250 |
| 1995-09-25 | 630 | 640 | 615 | 640 | 62,000 | 3,200 |
| 1995-09-22 | 631 | 631 | 613 | 630 | 104,000 | 3,150 |
| 1995-09-21 | 611 | 633 | 609 | 633 | 70,000 | 3,165 |
| 1995-09-20 | 623 | 635 | 621 | 621 | 34,000 | 3,105 |
| 1995-09-19 | 626 | 660 | 620 | 660 | 49,000 | 3,300 |
| 1995-09-18 | 666 | 666 | 666 | 666 | 10,000 | 3,330 |
| 1995-09-14 | 671 | 671 | 650 | 669 | 60,000 | 3,345 |
| 1995-09-13 | 679 | 680 | 660 | 676 | 145,000 | 3,380 |
| 1995-09-12 | 649 | 669 | 637 | 669 | 97,000 | 3,345 |
| 1995-09-11 | 660 | 660 | 645 | 645 | 11,000 | 3,225 |
| 1995-09-08 | 650 | 654 | 635 | 654 | 121,000 | 3,270 |
| 1995-09-07 | 620 | 640 | 619 | 640 | 11,000 | 3,200 |
| 1995-09-06 | 640 | 642 | 630 | 640 | 21,000 | 3,200 |
| 1995-09-05 | 645 | 645 | 620 | 643 | 35,000 | 3,215 |
| 1995-09-04 | 670 | 675 | 642 | 660 | 52,000 | 3,300 |
| 1995-09-01 | 651 | 680 | 651 | 680 | 116,000 | 3,400 |
| 1995-08-31 | 679 | 689 | 660 | 661 | 55,000 | 3,305 |
| 1995-08-30 | 700 | 711 | 677 | 689 | 455,000 | 3,445 |
| 1995-08-29 | 670 | 696 | 670 | 690 | 913,000 | 3,450 |
| 1995-08-28 | 645 | 678 | 645 | 670 | 128,000 | 3,350 |
| 1995-08-25 | 621 | 645 | 615 | 645 | 81,000 | 3,225 |
| 1995-08-24 | 648 | 650 | 621 | 650 | 55,000 | 3,250 |
| 1995-08-23 | 661 | 661 | 640 | 654 | 70,000 | 3,270 |
| 1995-08-22 | 667 | 678 | 655 | 661 | 335,000 | 3,305 |
| 1995-08-21 | 629 | 671 | 629 | 667 | 626,000 | 3,335 |
| 1995-08-18 | 625 | 629 | 615 | 629 | 89,000 | 3,145 |
| 1995-08-17 | 640 | 640 | 610 | 610 | 163,000 | 3,050 |
| 1995-08-16 | 612 | 638 | 595 | 637 | 380,000 | 3,185 |
| 1995-08-15 | 615 | 615 | 580 | 613 | 61,000 | 3,065 |
| 1995-08-14 | 610 | 615 | 605 | 609 | 87,000 | 3,045 |
| 1995-08-11 | 599 | 609 | 590 | 603 | 131,000 | 3,015 |
| 1995-08-10 | 613 | 614 | 590 | 600 | 201,000 | 3,000 |
| 1995-08-09 | 580 | 615 | 580 | 615 | 379,000 | 3,075 |
| 1995-08-08 | 581 | 581 | 564 | 580 | 12,000 | 2,900 |
| 1995-08-07 | 571 | 584 | 560 | 583 | 44,000 | 2,915 |
| 1995-08-04 | 585 | 585 | 569 | 585 | 42,000 | 2,925 |
| 1995-08-03 | 570 | 585 | 555 | 585 | 59,000 | 2,925 |
| 1995-08-02 | 547 | 568 | 536 | 568 | 63,000 | 2,840 |
| 1995-08-01 | 555 | 555 | 545 | 547 | 31,000 | 2,735 |
| 1995-07-31 | 575 | 575 | 555 | 555 | 15,000 | 2,775 |
| 1995-07-28 | 580 | 580 | 578 | 578 | 36,000 | 2,890 |
| 1995-07-27 | 581 | 595 | 580 | 590 | 269,000 | 2,950 |
| 1995-07-26 | 593 | 593 | 581 | 581 | 39,000 | 2,905 |
| 1995-07-25 | 589 | 600 | 582 | 583 | 160,000 | 2,915 |
| 1995-07-24 | 560 | 590 | 560 | 590 | 75,000 | 2,950 |
| 1995-07-21 | 559 | 573 | 559 | 563 | 17,000 | 2,815 |
| 1995-07-20 | 579 | 585 | 563 | 573 | 46,000 | 2,865 |
| 1995-07-19 | 555 | 600 | 550 | 589 | 180,000 | 2,945 |
| 1995-07-18 | 560 | 564 | 541 | 555 | 71,000 | 2,775 |
| 1995-07-17 | 549 | 559 | 546 | 559 | 58,000 | 2,795 |
| 1995-07-14 | 534 | 549 | 534 | 549 | 53,000 | 2,745 |
| 1995-07-13 | 558 | 558 | 531 | 531 | 23,000 | 2,655 |
| 1995-07-12 | 563 | 563 | 548 | 558 | 148,000 | 2,790 |
| 1995-07-11 | 554 | 563 | 530 | 563 | 34,000 | 2,815 |
| 1995-07-10 | 559 | 564 | 558 | 564 | 38,000 | 2,820 |
| 1995-07-07 | 559 | 560 | 531 | 558 | 61,000 | 2,790 |
| 1995-07-06 | 531 | 548 | 531 | 548 | 37,000 | 2,740 |
| 1995-07-05 | 539 | 547 | 529 | 546 | 24,000 | 2,730 |
| 1995-07-04 | 526 | 548 | 526 | 548 | 22,000 | 2,740 |
| 1995-07-03 | 548 | 548 | 510 | 545 | 61,000 | 2,725 |
| 1995-06-30 | 528 | 548 | 525 | 548 | 54,000 | 2,740 |
| 1995-06-29 | 549 | 549 | 532 | 548 | 21,000 | 2,740 |
| 1995-06-28 | 529 | 549 | 525 | 549 | 56,000 | 2,745 |
| 1995-06-27 | 541 | 555 | 531 | 550 | 29,000 | 2,750 |
| 1995-06-26 | 550 | 563 | 550 | 560 | 16,000 | 2,800 |
| 1995-06-23 | 531 | 563 | 531 | 563 | 93,000 | 2,815 |
| 1995-06-22 | 572 | 572 | 550 | 560 | 46,000 | 2,800 |
| 1995-06-21 | 550 | 575 | 526 | 575 | 36,000 | 2,875 |
| 1995-06-20 | 558 | 570 | 524 | 570 | 35,000 | 2,850 |
| 1995-06-19 | 535 | 558 | 535 | 558 | 49,000 | 2,790 |
| 1995-06-16 | 541 | 541 | 525 | 541 | 59,000 | 2,705 |
| 1995-06-15 | 530 | 540 | 525 | 540 | 21,000 | 2,700 |
| 1995-06-14 | 529 | 550 | 526 | 550 | 20,000 | 2,750 |
| 1995-06-13 | 544 | 544 | 522 | 539 | 34,000 | 2,695 |
| 1995-06-12 | 569 | 569 | 531 | 547 | 39,000 | 2,735 |
| 1995-06-09 | 576 | 585 | 551 | 579 | 54,000 | 2,895 |
| 1995-06-08 | 590 | 590 | 575 | 575 | 23,000 | 2,875 |
| 1995-06-07 | 600 | 600 | 565 | 590 | 69,000 | 2,950 |
| 1995-06-06 | 616 | 645 | 595 | 602 | 358,000 | 3,010 |
| 1995-06-05 | 560 | 621 | 560 | 614 | 342,000 | 3,070 |
| 1995-06-02 | 540 | 560 | 540 | 550 | 32,000 | 2,750 |
| 1995-06-01 | 538 | 565 | 531 | 543 | 58,000 | 2,715 |
| 1995-05-31 | 528 | 543 | 515 | 543 | 243,000 | 2,715 |
| 1995-05-30 | 530 | 536 | 520 | 533 | 32,000 | 2,665 |
| 1995-05-29 | 530 | 540 | 515 | 540 | 30,000 | 2,700 |
| 1995-05-26 | 520 | 553 | 510 | 553 | 29,000 | 2,765 |
| 1995-05-25 | 560 | 568 | 520 | 520 | 78,000 | 2,600 |
| 1995-05-24 | 521 | 560 | 520 | 560 | 233,000 | 2,800 |
| 1995-05-23 | 545 | 545 | 519 | 530 | 52,000 | 2,650 |
| 1995-05-22 | 550 | 555 | 520 | 555 | 26,000 | 2,775 |
| 1995-05-19 | 576 | 576 | 559 | 570 | 114,000 | 2,850 |
| 1995-05-18 | 594 | 599 | 584 | 598 | 129,000 | 2,990 |
| 1995-05-17 | 624 | 624 | 590 | 604 | 450,000 | 3,020 |
| 1995-05-16 | 589 | 624 | 589 | 624 | 83,000 | 3,120 |
| 1995-05-15 | 585 | 597 | 570 | 597 | 29,000 | 2,985 |
| 1995-05-12 | 580 | 594 | 579 | 590 | 69,000 | 2,950 |
| 1995-05-11 | 589 | 590 | 575 | 590 | 31,000 | 2,950 |
| 1995-05-10 | 588 | 599 | 580 | 596 | 82,000 | 2,980 |
| 1995-05-09 | 600 | 600 | 598 | 598 | 39,000 | 2,990 |
| 1995-05-08 | 600 | 609 | 585 | 609 | 16,000 | 3,045 |
| 1995-05-02 | 605 | 605 | 584 | 600 | 43,000 | 3,000 |
| 1995-05-01 | 609 | 620 | 599 | 605 | 52,000 | 3,025 |
| 1995-04-28 | 586 | 609 | 580 | 609 | 71,000 | 3,045 |
| 1995-04-27 | 610 | 610 | 596 | 596 | 11,000 | 2,980 |
| 1995-04-26 | 628 | 628 | 610 | 610 | 416,000 | 3,050 |
| 1995-04-25 | 595 | 628 | 585 | 628 | 57,000 | 3,140 |
| 1995-04-24 | 595 | 609 | 595 | 596 | 28,000 | 2,980 |
| 1995-04-21 | 618 | 620 | 615 | 615 | 10,000 | 3,075 |
| 1995-04-20 | 612 | 625 | 612 | 615 | 41,000 | 3,075 |
| 1995-04-19 | 590 | 620 | 590 | 609 | 73,000 | 3,045 |
| 1995-04-18 | 623 | 623 | 595 | 600 | 25,000 | 3,000 |
| 1995-04-17 | 606 | 624 | 601 | 624 | 51,000 | 3,120 |
| 1995-04-14 | 621 | 630 | 613 | 626 | 28,000 | 3,130 |
| 1995-04-13 | 627 | 638 | 621 | 630 | 53,000 | 3,150 |
| 1995-04-12 | 640 | 640 | 622 | 637 | 10,000 | 3,185 |
| 1995-04-11 | 630 | 639 | 629 | 630 | 82,000 | 3,150 |
| 1995-04-10 | 620 | 630 | 615 | 620 | 91,000 | 3,100 |
| 1995-04-07 | 600 | 616 | 600 | 616 | 3,000 | 3,080 |
| 1995-04-06 | 616 | 626 | 606 | 606 | 6,000 | 3,030 |
| 1995-04-05 | 629 | 629 | 626 | 626 | 9,000 | 3,130 |
| 1995-04-04 | 591 | 634 | 591 | 630 | 34,000 | 3,150 |
| 1995-04-03 | 610 | 610 | 582 | 585 | 20,000 | 2,925 |
| 1995-03-31 | 651 | 651 | 625 | 625 | 28,000 | 3,125 |
| 1995-03-30 | 630 | 660 | 630 | 658 | 99,000 | 3,290 |
| 1995-03-29 | 610 | 640 | 607 | 640 | 22,000 | 3,200 |
| 1995-03-28 | 601 | 611 | 600 | 610 | 17,000 | 3,050 |
| 1995-03-27 | 569 | 590 | 569 | 580 | 16,000 | 2,900 |
| 1995-03-24 | 550 | 570 | 520 | 570 | 135,000 | 2,850 |
| 1995-03-23 | 581 | 583 | 573 | 573 | 23,000 | 2,865 |
| 1995-03-22 | 615 | 616 | 600 | 611 | 41,000 | 3,055 |
| 1995-03-20 | 619 | 634 | 619 | 630 | 50,000 | 3,150 |
| 1995-03-17 | 645 | 645 | 616 | 639 | 77,000 | 3,195 |
| 1995-03-16 | 649 | 649 | 631 | 645 | 43,000 | 3,225 |
| 1995-03-15 | 631 | 650 | 631 | 650 | 56,000 | 3,250 |
| 1995-03-14 | 648 | 648 | 636 | 648 | 7,000 | 3,240 |
| 1995-03-13 | 649 | 649 | 629 | 648 | 38,000 | 3,240 |
| 1995-03-10 | 650 | 652 | 620 | 650 | 69,000 | 3,250 |
| 1995-03-09 | 654 | 654 | 644 | 650 | 32,000 | 3,250 |
| 1995-03-08 | 659 | 659 | 649 | 654 | 20,000 | 3,270 |
| 1995-03-07 | 650 | 660 | 650 | 660 | 18,000 | 3,300 |
| 1995-03-06 | 635 | 660 | 635 | 660 | 33,000 | 3,300 |
| 1995-03-03 | 630 | 640 | 630 | 637 | 21,000 | 3,185 |
| 1995-03-02 | 664 | 664 | 635 | 640 | 31,000 | 3,200 |
| 1995-03-01 | 620 | 665 | 620 | 665 | 32,000 | 3,325 |
| 1995-02-28 | 630 | 650 | 630 | 630 | 23,000 | 3,150 |
| 1995-02-27 | 644 | 644 | 610 | 630 | 32,000 | 3,150 |
| 1995-02-24 | 630 | 655 | 625 | 650 | 204,000 | 3,250 |
| 1995-02-23 | 658 | 658 | 618 | 618 | 18,000 | 3,090 |
| 1995-02-22 | 648 | 655 | 643 | 649 | 37,000 | 3,245 |
| 1995-02-21 | 631 | 644 | 625 | 644 | 60,000 | 3,220 |
| 1995-02-20 | 630 | 645 | 625 | 635 | 19,000 | 3,175 |
| 1995-02-17 | 605 | 633 | 600 | 630 | 136,000 | 3,150 |
| 1995-02-16 | 600 | 600 | 591 | 600 | 39,000 | 3,000 |
| 1995-02-15 | 596 | 600 | 590 | 600 | 86,000 | 3,000 |
| 1995-02-14 | 610 | 610 | 590 | 590 | 51,000 | 2,950 |
| 1995-02-13 | 607 | 607 | 590 | 600 | 47,000 | 3,000 |
| 1995-02-10 | 610 | 610 | 590 | 600 | 80,000 | 3,000 |
| 1995-02-09 | 601 | 630 | 600 | 610 | 52,000 | 3,050 |
| 1995-02-08 | 599 | 600 | 581 | 600 | 38,000 | 3,000 |
| 1995-02-07 | 596 | 600 | 579 | 580 | 163,000 | 2,900 |
| 1995-02-06 | 540 | 566 | 522 | 566 | 181,000 | 2,830 |
| 1995-02-03 | 541 | 555 | 535 | 535 | 30,000 | 2,675 |
| 1995-02-02 | 540 | 561 | 540 | 546 | 41,000 | 2,730 |
| 1995-02-01 | 545 | 545 | 545 | 545 | 57,000 | 2,725 |
| 1995-01-31 | 576 | 576 | 543 | 555 | 24,000 | 2,775 |
| 1995-01-30 | 551 | 580 | 541 | 580 | 37,000 | 2,900 |
| 1995-01-27 | 556 | 560 | 545 | 560 | 31,000 | 2,800 |
| 1995-01-26 | 560 | 560 | 542 | 560 | 59,000 | 2,800 |
| 1995-01-25 | 589 | 589 | 575 | 575 | 27,000 | 2,875 |
| 1995-01-24 | 592 | 600 | 589 | 599 | 36,000 | 2,995 |
| 1995-01-23 | 635 | 635 | 635 | 635 | 27,000 | 3,175 |
| 1995-01-20 | 630 | 645 | 619 | 645 | 104,000 | 3,225 |
| 1995-01-19 | 648 | 653 | 639 | 650 | 55,000 | 3,250 |
| 1995-01-18 | 650 | 660 | 640 | 658 | 102,000 | 3,290 |
| 1995-01-17 | 682 | 682 | 669 | 679 | 14,000 | 3,395 |
| 1995-01-13 | 690 | 690 | 665 | 685 | 98,000 | 3,425 |
| 1995-01-12 | 665 | 690 | 659 | 690 | 67,000 | 3,450 |
| 1995-01-11 | 682 | 682 | 663 | 680 | 28,000 | 3,400 |
| 1995-01-10 | 670 | 688 | 669 | 688 | 12,000 | 3,440 |
| 1995-01-09 | 670 | 690 | 668 | 690 | 18,000 | 3,450 |
| 1995-01-06 | 680 | 688 | 669 | 688 | 32,000 | 3,440 |
| 1995-01-05 | 700 | 700 | 680 | 694 | 12,000 | 3,470 |
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
