2003 日東富士製粉(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 461 | 470 | 460 | 470 | 26,000 | 2,350 |
| 1996-12-27 | 475 | 475 | 471 | 471 | 49,000 | 2,355 |
| 1996-12-26 | 493 | 493 | 475 | 475 | 26,000 | 2,375 |
| 1996-12-25 | 489 | 500 | 489 | 494 | 77,000 | 2,470 |
| 1996-12-24 | 491 | 500 | 491 | 495 | 33,000 | 2,475 |
| 1996-12-20 | 505 | 510 | 491 | 491 | 55,000 | 2,455 |
| 1996-12-19 | 520 | 520 | 503 | 503 | 35,000 | 2,515 |
| 1996-12-18 | 535 | 535 | 525 | 525 | 21,000 | 2,625 |
| 1996-12-17 | 525 | 530 | 525 | 530 | 29,000 | 2,650 |
| 1996-12-16 | 530 | 532 | 525 | 525 | 18,000 | 2,625 |
| 1996-12-13 | 520 | 532 | 520 | 532 | 32,000 | 2,660 |
| 1996-12-12 | 534 | 535 | 534 | 534 | 10,000 | 2,670 |
| 1996-12-11 | 531 | 560 | 531 | 560 | 9,000 | 2,800 |
| 1996-12-10 | 545 | 550 | 544 | 550 | 10,000 | 2,750 |
| 1996-12-09 | 532 | 532 | 530 | 530 | 10,000 | 2,650 |
| 1996-12-06 | 531 | 540 | 522 | 522 | 25,000 | 2,610 |
| 1996-12-05 | 530 | 540 | 530 | 531 | 10,000 | 2,655 |
| 1996-12-04 | 538 | 541 | 535 | 535 | 27,000 | 2,675 |
| 1996-12-03 | 540 | 540 | 530 | 530 | 19,000 | 2,650 |
| 1996-12-02 | 550 | 550 | 535 | 535 | 31,000 | 2,675 |
| 1996-11-29 | 560 | 560 | 540 | 550 | 24,000 | 2,750 |
| 1996-11-28 | 561 | 561 | 560 | 560 | 195,000 | 2,800 |
| 1996-11-27 | 571 | 575 | 561 | 575 | 19,000 | 2,875 |
| 1996-11-26 | 571 | 575 | 571 | 575 | 36,000 | 2,875 |
| 1996-11-25 | 570 | 571 | 570 | 571 | 15,000 | 2,855 |
| 1996-11-22 | 570 | 570 | 565 | 565 | 24,000 | 2,825 |
| 1996-11-21 | 561 | 571 | 561 | 565 | 26,000 | 2,825 |
| 1996-11-20 | 570 | 570 | 560 | 564 | 24,000 | 2,820 |
| 1996-11-19 | 572 | 575 | 570 | 570 | 12,000 | 2,850 |
| 1996-11-18 | 585 | 585 | 561 | 561 | 10,000 | 2,805 |
| 1996-11-15 | 567 | 575 | 565 | 575 | 44,000 | 2,875 |
| 1996-11-14 | 571 | 575 | 570 | 570 | 8,000 | 2,850 |
| 1996-11-13 | 581 | 581 | 567 | 568 | 18,000 | 2,840 |
| 1996-11-12 | 589 | 590 | 581 | 581 | 53,000 | 2,905 |
| 1996-11-11 | 590 | 590 | 589 | 589 | 18,000 | 2,945 |
| 1996-11-08 | 571 | 590 | 565 | 590 | 76,000 | 2,950 |
| 1996-11-07 | 585 | 590 | 570 | 570 | 20,000 | 2,850 |
| 1996-11-06 | 576 | 585 | 575 | 585 | 7,000 | 2,925 |
| 1996-11-05 | 591 | 591 | 570 | 570 | 8,000 | 2,850 |
| 1996-11-01 | 575 | 593 | 575 | 591 | 88,000 | 2,955 |
| 1996-10-31 | 571 | 576 | 563 | 575 | 17,000 | 2,875 |
| 1996-10-30 | 581 | 588 | 564 | 568 | 30,000 | 2,840 |
| 1996-10-29 | 594 | 600 | 594 | 594 | 40,000 | 2,970 |
| 1996-10-28 | 589 | 594 | 580 | 594 | 54,000 | 2,970 |
| 1996-10-25 | 583 | 596 | 562 | 596 | 39,000 | 2,980 |
| 1996-10-24 | 590 | 593 | 590 | 593 | 18,000 | 2,965 |
| 1996-10-23 | 598 | 598 | 590 | 590 | 63,000 | 2,950 |
| 1996-10-22 | 600 | 600 | 597 | 598 | 52,000 | 2,990 |
| 1996-10-21 | 600 | 601 | 599 | 600 | 15,000 | 3,000 |
| 1996-10-18 | 597 | 598 | 590 | 597 | 159,000 | 2,985 |
| 1996-10-17 | 599 | 600 | 597 | 597 | 42,000 | 2,985 |
| 1996-10-16 | 597 | 601 | 597 | 597 | 34,000 | 2,985 |
| 1996-10-15 | 596 | 601 | 595 | 596 | 144,000 | 2,980 |
| 1996-10-14 | 596 | 596 | 596 | 596 | 5,000 | 2,980 |
| 1996-10-11 | 601 | 610 | 600 | 610 | 25,000 | 3,050 |
| 1996-10-09 | 605 | 610 | 605 | 605 | 16,000 | 3,025 |
| 1996-10-08 | 610 | 610 | 605 | 605 | 16,000 | 3,025 |
| 1996-10-07 | 615 | 620 | 611 | 611 | 25,000 | 3,055 |
| 1996-10-04 | 624 | 630 | 620 | 627 | 15,000 | 3,135 |
| 1996-10-03 | 643 | 643 | 622 | 630 | 38,000 | 3,150 |
| 1996-10-02 | 605 | 645 | 602 | 645 | 97,000 | 3,225 |
| 1996-10-01 | 605 | 605 | 600 | 601 | 18,000 | 3,005 |
| 1996-09-30 | 605 | 605 | 605 | 605 | 26,000 | 3,025 |
| 1996-09-27 | 600 | 605 | 600 | 605 | 55,000 | 3,025 |
| 1996-09-26 | 596 | 600 | 596 | 600 | 16,000 | 3,000 |
| 1996-09-25 | 596 | 602 | 595 | 596 | 42,000 | 2,980 |
| 1996-09-24 | 596 | 600 | 596 | 600 | 16,000 | 3,000 |
| 1996-09-20 | 603 | 604 | 599 | 603 | 10,000 | 3,015 |
| 1996-09-19 | 606 | 606 | 595 | 604 | 23,000 | 3,020 |
| 1996-09-18 | 618 | 618 | 600 | 600 | 25,000 | 3,000 |
| 1996-09-17 | 615 | 615 | 600 | 602 | 6,000 | 3,010 |
| 1996-09-13 | 598 | 615 | 598 | 615 | 11,000 | 3,075 |
| 1996-09-12 | 601 | 610 | 600 | 610 | 8,000 | 3,050 |
| 1996-09-11 | 614 | 614 | 601 | 601 | 2,000 | 3,005 |
| 1996-09-10 | 598 | 615 | 598 | 615 | 7,000 | 3,075 |
| 1996-09-09 | 618 | 618 | 618 | 618 | 2,000 | 3,090 |
| 1996-09-06 | 599 | 605 | 595 | 600 | 14,000 | 3,000 |
| 1996-09-05 | 603 | 610 | 600 | 604 | 27,000 | 3,020 |
| 1996-09-04 | 603 | 613 | 602 | 613 | 8,000 | 3,065 |
| 1996-09-03 | 601 | 617 | 600 | 610 | 12,000 | 3,050 |
| 1996-09-02 | 623 | 623 | 613 | 613 | 12,000 | 3,065 |
| 1996-08-30 | 603 | 613 | 603 | 613 | 68,000 | 3,065 |
| 1996-08-29 | 604 | 605 | 602 | 603 | 47,000 | 3,015 |
| 1996-08-28 | 602 | 602 | 602 | 602 | 5,000 | 3,010 |
| 1996-08-27 | 612 | 612 | 600 | 600 | 18,000 | 3,000 |
| 1996-08-26 | 613 | 613 | 612 | 612 | 19,000 | 3,060 |
| 1996-08-23 | 649 | 649 | 612 | 612 | 15,000 | 3,060 |
| 1996-08-22 | 630 | 649 | 618 | 649 | 38,000 | 3,245 |
| 1996-08-21 | 627 | 630 | 617 | 630 | 24,000 | 3,150 |
| 1996-08-20 | 610 | 615 | 610 | 615 | 27,000 | 3,075 |
| 1996-08-19 | 630 | 635 | 630 | 630 | 13,000 | 3,150 |
| 1996-08-16 | 634 | 634 | 620 | 630 | 20,000 | 3,150 |
| 1996-08-15 | 600 | 624 | 595 | 624 | 38,000 | 3,120 |
| 1996-08-14 | 601 | 611 | 591 | 610 | 12,000 | 3,050 |
| 1996-08-13 | 585 | 592 | 585 | 591 | 10,000 | 2,955 |
| 1996-08-12 | 592 | 592 | 586 | 586 | 11,000 | 2,930 |
| 1996-08-09 | 590 | 601 | 590 | 601 | 23,000 | 3,005 |
| 1996-08-08 | 596 | 600 | 591 | 600 | 17,000 | 3,000 |
| 1996-08-07 | 600 | 600 | 586 | 595 | 40,000 | 2,975 |
| 1996-08-06 | 606 | 606 | 592 | 600 | 17,000 | 3,000 |
| 1996-08-05 | 625 | 625 | 596 | 596 | 53,000 | 2,980 |
| 1996-08-02 | 620 | 630 | 620 | 620 | 27,000 | 3,100 |
| 1996-08-01 | 620 | 620 | 610 | 620 | 26,000 | 3,100 |
| 1996-07-31 | 611 | 611 | 592 | 603 | 70,000 | 3,015 |
| 1996-07-30 | 635 | 635 | 601 | 601 | 69,000 | 3,005 |
| 1996-07-29 | 639 | 652 | 635 | 635 | 35,000 | 3,175 |
| 1996-07-26 | 659 | 659 | 648 | 659 | 8,000 | 3,295 |
| 1996-07-25 | 660 | 660 | 641 | 659 | 7,000 | 3,295 |
| 1996-07-24 | 636 | 660 | 635 | 660 | 20,000 | 3,300 |
| 1996-07-23 | 655 | 655 | 638 | 650 | 22,000 | 3,250 |
| 1996-07-22 | 661 | 661 | 655 | 655 | 12,000 | 3,275 |
| 1996-07-19 | 671 | 671 | 663 | 663 | 24,000 | 3,315 |
| 1996-07-18 | 665 | 670 | 663 | 663 | 12,000 | 3,315 |
| 1996-07-17 | 670 | 670 | 665 | 665 | 29,000 | 3,325 |
| 1996-07-16 | 664 | 668 | 663 | 668 | 19,000 | 3,340 |
| 1996-07-15 | 680 | 680 | 668 | 668 | 13,000 | 3,340 |
| 1996-07-12 | 674 | 674 | 670 | 670 | 12,000 | 3,350 |
| 1996-07-11 | 670 | 674 | 670 | 674 | 13,000 | 3,370 |
| 1996-07-10 | 666 | 675 | 666 | 670 | 26,000 | 3,350 |
| 1996-07-09 | 676 | 676 | 664 | 676 | 27,000 | 3,380 |
| 1996-07-08 | 685 | 685 | 675 | 676 | 43,000 | 3,380 |
| 1996-07-05 | 679 | 689 | 675 | 689 | 71,000 | 3,445 |
| 1996-07-04 | 675 | 689 | 675 | 689 | 6,000 | 3,445 |
| 1996-07-03 | 675 | 679 | 663 | 675 | 47,000 | 3,375 |
| 1996-07-02 | 675 | 685 | 675 | 675 | 52,000 | 3,375 |
| 1996-07-01 | 685 | 685 | 675 | 675 | 14,000 | 3,375 |
| 1996-06-28 | 668 | 675 | 666 | 675 | 32,000 | 3,375 |
| 1996-06-27 | 667 | 669 | 667 | 668 | 41,000 | 3,340 |
| 1996-06-26 | 692 | 692 | 687 | 687 | 14,000 | 3,435 |
| 1996-06-25 | 696 | 696 | 678 | 688 | 16,000 | 3,440 |
| 1996-06-24 | 688 | 688 | 687 | 687 | 5,000 | 3,435 |
| 1996-06-21 | 692 | 692 | 678 | 678 | 20,000 | 3,390 |
| 1996-06-20 | 695 | 695 | 682 | 682 | 35,000 | 3,410 |
| 1996-06-19 | 690 | 690 | 683 | 683 | 57,000 | 3,415 |
| 1996-06-18 | 685 | 698 | 682 | 688 | 14,000 | 3,440 |
| 1996-06-17 | 685 | 685 | 681 | 681 | 21,000 | 3,405 |
| 1996-06-14 | 663 | 685 | 663 | 675 | 61,000 | 3,375 |
| 1996-06-13 | 662 | 685 | 662 | 685 | 28,000 | 3,425 |
| 1996-06-12 | 670 | 680 | 670 | 670 | 30,000 | 3,350 |
| 1996-06-11 | 670 | 670 | 669 | 670 | 8,000 | 3,350 |
| 1996-06-10 | 670 | 670 | 660 | 670 | 17,000 | 3,350 |
| 1996-06-07 | 683 | 683 | 670 | 670 | 26,000 | 3,350 |
| 1996-06-06 | 683 | 683 | 673 | 683 | 18,000 | 3,415 |
| 1996-06-05 | 683 | 683 | 675 | 675 | 25,000 | 3,375 |
| 1996-06-04 | 671 | 689 | 671 | 673 | 19,000 | 3,365 |
| 1996-06-03 | 675 | 676 | 675 | 676 | 15,000 | 3,380 |
| 1996-05-31 | 672 | 695 | 672 | 690 | 23,000 | 3,450 |
| 1996-05-30 | 687 | 690 | 680 | 690 | 30,000 | 3,450 |
| 1996-05-29 | 697 | 706 | 680 | 689 | 51,000 | 3,445 |
| 1996-05-28 | 697 | 698 | 690 | 697 | 243,000 | 3,485 |
| 1996-05-27 | 710 | 710 | 697 | 697 | 12,000 | 3,485 |
| 1996-05-24 | 697 | 712 | 697 | 712 | 9,000 | 3,560 |
| 1996-05-23 | 712 | 712 | 701 | 712 | 14,000 | 3,560 |
| 1996-05-22 | 720 | 720 | 696 | 696 | 25,000 | 3,480 |
| 1996-05-21 | 727 | 727 | 710 | 712 | 21,000 | 3,560 |
| 1996-05-20 | 730 | 731 | 719 | 719 | 18,000 | 3,595 |
| 1996-05-17 | 714 | 714 | 702 | 711 | 33,000 | 3,555 |
| 1996-05-16 | 720 | 725 | 710 | 714 | 125,000 | 3,570 |
| 1996-05-15 | 692 | 709 | 692 | 709 | 71,000 | 3,545 |
| 1996-05-14 | 705 | 705 | 691 | 693 | 25,000 | 3,465 |
| 1996-05-13 | 705 | 705 | 700 | 700 | 42,000 | 3,500 |
| 1996-05-10 | 707 | 707 | 690 | 690 | 112,000 | 3,450 |
| 1996-05-09 | 715 | 720 | 703 | 703 | 99,000 | 3,515 |
| 1996-05-08 | 715 | 722 | 710 | 712 | 70,000 | 3,560 |
| 1996-05-07 | 732 | 732 | 710 | 710 | 32,000 | 3,550 |
| 1996-05-02 | 737 | 740 | 730 | 732 | 80,000 | 3,660 |
| 1996-05-01 | 744 | 749 | 737 | 737 | 69,000 | 3,685 |
| 1996-04-30 | 723 | 749 | 723 | 743 | 177,000 | 3,715 |
| 1996-04-26 | 715 | 720 | 712 | 713 | 89,000 | 3,565 |
| 1996-04-25 | 725 | 729 | 705 | 706 | 80,000 | 3,530 |
| 1996-04-24 | 751 | 753 | 730 | 735 | 96,000 | 3,675 |
| 1996-04-23 | 765 | 767 | 747 | 747 | 262,000 | 3,735 |
| 1996-04-22 | 764 | 764 | 747 | 755 | 247,000 | 3,775 |
| 1996-04-19 | 729 | 768 | 726 | 760 | 946,000 | 3,800 |
| 1996-04-18 | 700 | 729 | 700 | 725 | 309,000 | 3,625 |
| 1996-04-17 | 694 | 705 | 691 | 700 | 74,000 | 3,500 |
| 1996-04-16 | 702 | 705 | 695 | 695 | 80,000 | 3,475 |
| 1996-04-15 | 694 | 700 | 694 | 694 | 155,000 | 3,470 |
| 1996-04-12 | 693 | 695 | 685 | 694 | 34,000 | 3,470 |
| 1996-04-11 | 699 | 699 | 693 | 693 | 9,000 | 3,465 |
| 1996-04-10 | 695 | 709 | 695 | 700 | 24,000 | 3,500 |
| 1996-04-09 | 695 | 700 | 695 | 695 | 27,000 | 3,475 |
| 1996-04-08 | 710 | 710 | 696 | 696 | 37,000 | 3,480 |
| 1996-04-05 | 705 | 710 | 700 | 705 | 72,000 | 3,525 |
| 1996-04-04 | 674 | 700 | 673 | 695 | 72,000 | 3,475 |
| 1996-04-03 | 670 | 681 | 670 | 671 | 15,000 | 3,355 |
| 1996-04-02 | 685 | 685 | 670 | 670 | 16,000 | 3,350 |
| 1996-04-01 | 688 | 688 | 680 | 680 | 9,000 | 3,400 |
| 1996-03-29 | 670 | 676 | 670 | 676 | 15,000 | 3,380 |
| 1996-03-28 | 675 | 675 | 663 | 663 | 11,000 | 3,315 |
| 1996-03-27 | 661 | 665 | 660 | 665 | 20,000 | 3,325 |
| 1996-03-26 | 660 | 670 | 660 | 660 | 14,000 | 3,300 |
| 1996-03-25 | 688 | 688 | 660 | 670 | 14,000 | 3,350 |
| 1996-03-22 | 679 | 679 | 661 | 678 | 8,000 | 3,390 |
| 1996-03-21 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1996-03-19 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 1996-03-18 | 690 | 690 | 671 | 671 | 4,000 | 3,355 |
| 1996-03-15 | 680 | 680 | 666 | 680 | 21,000 | 3,400 |
| 1996-03-14 | 660 | 670 | 660 | 670 | 48,000 | 3,350 |
| 1996-03-13 | 653 | 660 | 653 | 660 | 16,000 | 3,300 |
| 1996-03-12 | 640 | 650 | 640 | 650 | 9,000 | 3,250 |
| 1996-03-11 | 635 | 645 | 635 | 640 | 22,000 | 3,200 |
| 1996-03-08 | 674 | 674 | 653 | 653 | 35,000 | 3,265 |
| 1996-03-07 | 668 | 669 | 660 | 660 | 54,000 | 3,300 |
| 1996-03-06 | 664 | 674 | 664 | 674 | 22,000 | 3,370 |
| 1996-03-05 | 662 | 672 | 662 | 672 | 6,000 | 3,360 |
| 1996-03-04 | 661 | 662 | 660 | 661 | 6,000 | 3,305 |
| 1996-03-01 | 670 | 670 | 668 | 668 | 5,000 | 3,340 |
| 1996-02-29 | 670 | 670 | 660 | 670 | 27,000 | 3,350 |
| 1996-02-28 | 685 | 689 | 680 | 680 | 46,000 | 3,400 |
| 1996-02-27 | 688 | 688 | 680 | 685 | 40,000 | 3,425 |
| 1996-02-26 | 699 | 699 | 696 | 697 | 8,000 | 3,485 |
| 1996-02-23 | 690 | 710 | 680 | 709 | 52,000 | 3,545 |
| 1996-02-22 | 695 | 695 | 695 | 695 | 3,000 | 3,475 |
| 1996-02-21 | 691 | 696 | 685 | 695 | 27,000 | 3,475 |
| 1996-02-20 | 700 | 700 | 691 | 691 | 43,000 | 3,455 |
| 1996-02-19 | 692 | 700 | 692 | 700 | 12,000 | 3,500 |
| 1996-02-16 | 700 | 700 | 691 | 700 | 53,000 | 3,500 |
| 1996-02-15 | 700 | 710 | 695 | 700 | 18,000 | 3,500 |
| 1996-02-14 | 700 | 700 | 691 | 700 | 45,000 | 3,500 |
| 1996-02-13 | 710 | 710 | 692 | 700 | 19,000 | 3,500 |
| 1996-02-09 | 710 | 710 | 691 | 691 | 36,000 | 3,455 |
| 1996-02-08 | 706 | 716 | 700 | 700 | 31,000 | 3,500 |
| 1996-02-07 | 701 | 717 | 700 | 706 | 34,000 | 3,530 |
| 1996-02-06 | 711 | 711 | 690 | 700 | 39,000 | 3,500 |
| 1996-02-05 | 718 | 720 | 710 | 720 | 24,000 | 3,600 |
| 1996-02-02 | 720 | 720 | 716 | 720 | 70,000 | 3,600 |
| 1996-02-01 | 725 | 729 | 716 | 720 | 59,000 | 3,600 |
| 1996-01-31 | 720 | 720 | 715 | 715 | 86,000 | 3,575 |
| 1996-01-30 | 740 | 740 | 700 | 700 | 244,000 | 3,500 |
| 1996-01-29 | 698 | 720 | 695 | 720 | 244,000 | 3,600 |
| 1996-01-26 | 684 | 694 | 675 | 694 | 12,000 | 3,470 |
| 1996-01-25 | 680 | 690 | 671 | 690 | 32,000 | 3,450 |
| 1996-01-24 | 675 | 680 | 670 | 671 | 38,000 | 3,355 |
| 1996-01-23 | 680 | 680 | 671 | 680 | 41,000 | 3,400 |
| 1996-01-22 | 662 | 680 | 662 | 679 | 5,000 | 3,395 |
| 1996-01-19 | 679 | 679 | 661 | 661 | 32,000 | 3,305 |
| 1996-01-18 | 685 | 685 | 673 | 673 | 66,000 | 3,365 |
| 1996-01-17 | 690 | 691 | 675 | 675 | 74,000 | 3,375 |
| 1996-01-16 | 685 | 690 | 680 | 683 | 67,000 | 3,415 |
| 1996-01-12 | 686 | 694 | 670 | 670 | 29,000 | 3,350 |
| 1996-01-11 | 693 | 693 | 676 | 690 | 64,000 | 3,450 |
| 1996-01-10 | 694 | 700 | 690 | 693 | 54,000 | 3,465 |
| 1996-01-09 | 683 | 700 | 680 | 695 | 69,000 | 3,475 |
| 1996-01-08 | 666 | 680 | 666 | 680 | 61,000 | 3,400 |
| 1996-01-05 | 675 | 675 | 655 | 661 | 57,000 | 3,305 |
| 1996-01-04 | 675 | 675 | 675 | 675 | 10,000 | 3,375 |
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
