2003 日東富士製粉(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1997-12-29 | 250 | 250 | 250 | 250 | 11,000 | 1,250 |
| 1997-12-26 | 255 | 255 | 255 | 255 | 23,000 | 1,275 |
| 1997-12-25 | 263 | 263 | 250 | 255 | 51,000 | 1,275 |
| 1997-12-24 | 260 | 260 | 249 | 249 | 21,000 | 1,245 |
| 1997-12-22 | 280 | 280 | 270 | 270 | 20,000 | 1,350 |
| 1997-12-19 | 269 | 269 | 265 | 265 | 5,000 | 1,325 |
| 1997-12-18 | 285 | 290 | 284 | 284 | 18,000 | 1,420 |
| 1997-12-17 | 277 | 284 | 277 | 284 | 3,000 | 1,420 |
| 1997-12-16 | 270 | 270 | 264 | 270 | 11,000 | 1,350 |
| 1997-12-15 | 276 | 276 | 270 | 270 | 12,000 | 1,350 |
| 1997-12-12 | 295 | 295 | 275 | 275 | 20,000 | 1,375 |
| 1997-12-11 | 280 | 280 | 275 | 275 | 8,000 | 1,375 |
| 1997-12-10 | 296 | 296 | 296 | 296 | 29,000 | 1,480 |
| 1997-12-09 | 271 | 271 | 271 | 271 | 6,000 | 1,355 |
| 1997-12-08 | 278 | 278 | 270 | 270 | 19,000 | 1,350 |
| 1997-12-05 | 273 | 273 | 271 | 273 | 17,000 | 1,365 |
| 1997-12-04 | 282 | 282 | 275 | 275 | 15,000 | 1,375 |
| 1997-12-03 | 299 | 299 | 283 | 283 | 5,000 | 1,415 |
| 1997-12-02 | 296 | 300 | 296 | 300 | 6,000 | 1,500 |
| 1997-12-01 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 1997-11-28 | 281 | 281 | 270 | 270 | 17,000 | 1,350 |
| 1997-11-27 | 273 | 273 | 265 | 265 | 80,000 | 1,325 |
| 1997-11-26 | 280 | 280 | 274 | 274 | 5,000 | 1,370 |
| 1997-11-25 | 281 | 290 | 281 | 281 | 7,000 | 1,405 |
| 1997-11-21 | 290 | 290 | 283 | 289 | 8,000 | 1,445 |
| 1997-11-20 | 278 | 281 | 278 | 281 | 4,000 | 1,405 |
| 1997-11-19 | 289 | 289 | 276 | 276 | 8,000 | 1,380 |
| 1997-11-18 | 289 | 289 | 289 | 289 | 4,000 | 1,445 |
| 1997-11-17 | 290 | 300 | 290 | 299 | 8,000 | 1,495 |
| 1997-11-14 | 278 | 278 | 276 | 276 | 31,000 | 1,380 |
| 1997-11-13 | 278 | 278 | 276 | 278 | 6,000 | 1,390 |
| 1997-11-12 | 280 | 280 | 278 | 278 | 5,000 | 1,390 |
| 1997-11-11 | 274 | 274 | 274 | 274 | 2,000 | 1,370 |
| 1997-11-10 | 276 | 284 | 264 | 284 | 26,000 | 1,420 |
| 1997-11-07 | 270 | 276 | 270 | 276 | 11,000 | 1,380 |
| 1997-11-06 | 285 | 286 | 285 | 285 | 9,000 | 1,425 |
| 1997-11-05 | 313 | 313 | 305 | 305 | 12,000 | 1,525 |
| 1997-11-04 | 314 | 314 | 313 | 313 | 5,000 | 1,565 |
| 1997-10-31 | 304 | 314 | 304 | 314 | 13,000 | 1,570 |
| 1997-10-30 | 300 | 305 | 298 | 305 | 18,000 | 1,525 |
| 1997-10-28 | 292 | 292 | 292 | 292 | 11,000 | 1,460 |
| 1997-10-27 | 290 | 292 | 290 | 292 | 5,000 | 1,460 |
| 1997-10-24 | 293 | 294 | 293 | 294 | 5,000 | 1,470 |
| 1997-10-23 | 305 | 305 | 305 | 305 | 8,000 | 1,525 |
| 1997-10-22 | 286 | 286 | 285 | 285 | 3,000 | 1,425 |
| 1997-10-20 | 300 | 300 | 294 | 294 | 4,000 | 1,470 |
| 1997-10-17 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 1997-10-16 | 283 | 283 | 283 | 283 | 3,000 | 1,415 |
| 1997-10-15 | 287 | 287 | 287 | 287 | 4,000 | 1,435 |
| 1997-10-14 | 300 | 300 | 287 | 287 | 5,000 | 1,435 |
| 1997-10-09 | 299 | 300 | 290 | 300 | 5,000 | 1,500 |
| 1997-10-08 | 303 | 303 | 298 | 303 | 5,000 | 1,515 |
| 1997-10-07 | 300 | 300 | 298 | 298 | 12,000 | 1,490 |
| 1997-10-06 | 295 | 300 | 295 | 300 | 8,000 | 1,500 |
| 1997-10-03 | 282 | 283 | 282 | 282 | 7,000 | 1,410 |
| 1997-10-02 | 281 | 286 | 281 | 286 | 4,000 | 1,430 |
| 1997-10-01 | 285 | 285 | 280 | 280 | 18,000 | 1,400 |
| 1997-09-30 | 295 | 295 | 295 | 295 | 10,000 | 1,475 |
| 1997-09-29 | 284 | 285 | 280 | 280 | 18,000 | 1,400 |
| 1997-09-26 | 305 | 305 | 280 | 285 | 20,000 | 1,425 |
| 1997-09-25 | 324 | 332 | 310 | 310 | 16,000 | 1,550 |
| 1997-09-24 | 332 | 338 | 332 | 332 | 17,000 | 1,660 |
| 1997-09-22 | 318 | 325 | 318 | 325 | 14,000 | 1,625 |
| 1997-09-19 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 1997-09-18 | 313 | 315 | 312 | 312 | 14,000 | 1,560 |
| 1997-09-17 | 310 | 322 | 310 | 322 | 29,000 | 1,610 |
| 1997-09-16 | 319 | 321 | 312 | 312 | 18,000 | 1,560 |
| 1997-09-12 | 330 | 330 | 309 | 312 | 63,000 | 1,560 |
| 1997-09-11 | 339 | 340 | 335 | 335 | 4,000 | 1,675 |
| 1997-09-10 | 335 | 345 | 335 | 340 | 28,000 | 1,700 |
| 1997-09-09 | 342 | 342 | 342 | 342 | 5,000 | 1,710 |
| 1997-09-08 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 1997-09-05 | 347 | 347 | 337 | 345 | 9,000 | 1,725 |
| 1997-09-04 | 337 | 344 | 337 | 342 | 7,000 | 1,710 |
| 1997-09-03 | 337 | 337 | 336 | 336 | 6,000 | 1,680 |
| 1997-09-02 | 337 | 337 | 331 | 331 | 6,000 | 1,655 |
| 1997-09-01 | 340 | 344 | 337 | 337 | 4,000 | 1,685 |
| 1997-08-29 | 339 | 339 | 332 | 332 | 13,000 | 1,660 |
| 1997-08-28 | 340 | 341 | 340 | 340 | 12,000 | 1,700 |
| 1997-08-27 | 344 | 344 | 340 | 341 | 27,000 | 1,705 |
| 1997-08-26 | 339 | 344 | 339 | 344 | 24,000 | 1,720 |
| 1997-08-25 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 1997-08-22 | 350 | 350 | 340 | 340 | 13,000 | 1,700 |
| 1997-08-21 | 340 | 340 | 336 | 336 | 14,000 | 1,680 |
| 1997-08-19 | 351 | 351 | 340 | 342 | 26,000 | 1,710 |
| 1997-08-18 | 341 | 346 | 341 | 341 | 4,000 | 1,705 |
| 1997-08-15 | 334 | 343 | 334 | 341 | 21,000 | 1,705 |
| 1997-08-14 | 334 | 334 | 331 | 333 | 30,000 | 1,665 |
| 1997-08-13 | 344 | 344 | 334 | 334 | 26,000 | 1,670 |
| 1997-08-12 | 339 | 348 | 334 | 348 | 6,000 | 1,740 |
| 1997-08-11 | 331 | 333 | 331 | 333 | 23,000 | 1,665 |
| 1997-08-08 | 331 | 339 | 331 | 339 | 13,000 | 1,695 |
| 1997-08-07 | 339 | 339 | 331 | 331 | 34,000 | 1,655 |
| 1997-08-06 | 332 | 338 | 332 | 336 | 35,000 | 1,680 |
| 1997-08-05 | 339 | 339 | 331 | 331 | 43,000 | 1,655 |
| 1997-08-04 | 346 | 346 | 335 | 335 | 26,000 | 1,675 |
| 1997-08-01 | 350 | 350 | 350 | 350 | 14,000 | 1,750 |
| 1997-07-31 | 350 | 358 | 350 | 358 | 38,000 | 1,790 |
| 1997-07-30 | 380 | 380 | 340 | 347 | 190,000 | 1,735 |
| 1997-07-29 | 381 | 381 | 380 | 380 | 5,000 | 1,900 |
| 1997-07-28 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 1997-07-25 | 382 | 382 | 375 | 375 | 59,000 | 1,875 |
| 1997-07-24 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 1997-07-23 | 400 | 400 | 382 | 382 | 5,000 | 1,910 |
| 1997-07-22 | 382 | 390 | 382 | 390 | 4,000 | 1,950 |
| 1997-07-18 | 380 | 381 | 375 | 381 | 11,000 | 1,905 |
| 1997-07-17 | 390 | 390 | 375 | 380 | 16,000 | 1,900 |
| 1997-07-16 | 398 | 398 | 390 | 395 | 7,000 | 1,975 |
| 1997-07-15 | 397 | 397 | 393 | 393 | 9,000 | 1,965 |
| 1997-07-14 | 403 | 403 | 397 | 397 | 7,000 | 1,985 |
| 1997-07-11 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 1997-07-10 | 400 | 400 | 400 | 400 | 9,000 | 2,000 |
| 1997-07-09 | 410 | 410 | 405 | 410 | 17,000 | 2,050 |
| 1997-07-08 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-07-07 | 400 | 400 | 400 | 400 | 12,000 | 2,000 |
| 1997-07-04 | 410 | 412 | 410 | 410 | 18,000 | 2,050 |
| 1997-07-03 | 415 | 415 | 415 | 415 | 7,000 | 2,075 |
| 1997-07-02 | 430 | 430 | 424 | 424 | 3,000 | 2,120 |
| 1997-07-01 | 430 | 430 | 420 | 421 | 6,000 | 2,105 |
| 1997-06-30 | 432 | 434 | 430 | 430 | 9,000 | 2,150 |
| 1997-06-27 | 437 | 437 | 426 | 426 | 26,000 | 2,130 |
| 1997-06-26 | 435 | 435 | 432 | 435 | 31,000 | 2,175 |
| 1997-06-25 | 429 | 435 | 425 | 435 | 42,000 | 2,175 |
| 1997-06-24 | 429 | 430 | 428 | 430 | 20,000 | 2,150 |
| 1997-06-23 | 433 | 433 | 428 | 428 | 9,000 | 2,140 |
| 1997-06-20 | 438 | 438 | 428 | 428 | 13,000 | 2,140 |
| 1997-06-19 | 428 | 428 | 428 | 428 | 2,000 | 2,140 |
| 1997-06-18 | 437 | 437 | 430 | 435 | 13,000 | 2,175 |
| 1997-06-17 | 442 | 442 | 435 | 435 | 13,000 | 2,175 |
| 1997-06-16 | 441 | 441 | 438 | 438 | 18,000 | 2,190 |
| 1997-06-13 | 430 | 435 | 430 | 431 | 26,000 | 2,155 |
| 1997-06-12 | 431 | 433 | 428 | 433 | 21,000 | 2,165 |
| 1997-06-11 | 429 | 430 | 425 | 425 | 23,000 | 2,125 |
| 1997-06-10 | 425 | 429 | 425 | 429 | 9,000 | 2,145 |
| 1997-06-09 | 434 | 434 | 430 | 434 | 23,000 | 2,170 |
| 1997-06-06 | 424 | 429 | 424 | 429 | 20,000 | 2,145 |
| 1997-06-05 | 426 | 429 | 425 | 429 | 14,000 | 2,145 |
| 1997-06-04 | 414 | 430 | 414 | 425 | 28,000 | 2,125 |
| 1997-06-03 | 410 | 414 | 410 | 410 | 16,000 | 2,050 |
| 1997-06-02 | 415 | 415 | 405 | 406 | 22,000 | 2,030 |
| 1997-05-30 | 417 | 417 | 408 | 408 | 5,000 | 2,040 |
| 1997-05-29 | 420 | 420 | 411 | 415 | 23,000 | 2,075 |
| 1997-05-28 | 407 | 420 | 407 | 420 | 16,000 | 2,100 |
| 1997-05-27 | 421 | 425 | 405 | 405 | 130,000 | 2,025 |
| 1997-05-26 | 430 | 430 | 420 | 420 | 7,000 | 2,100 |
| 1997-05-23 | 430 | 430 | 420 | 425 | 8,000 | 2,125 |
| 1997-05-22 | 425 | 425 | 425 | 425 | 4,000 | 2,125 |
| 1997-05-21 | 438 | 438 | 425 | 425 | 7,000 | 2,125 |
| 1997-05-20 | 439 | 439 | 435 | 438 | 32,000 | 2,190 |
| 1997-05-19 | 443 | 443 | 435 | 442 | 12,000 | 2,210 |
| 1997-05-16 | 430 | 446 | 430 | 438 | 52,000 | 2,190 |
| 1997-05-15 | 425 | 428 | 420 | 428 | 42,000 | 2,140 |
| 1997-05-14 | 425 | 425 | 420 | 425 | 13,000 | 2,125 |
| 1997-05-13 | 421 | 430 | 421 | 425 | 14,000 | 2,125 |
| 1997-05-12 | 411 | 420 | 406 | 415 | 16,000 | 2,075 |
| 1997-05-09 | 410 | 410 | 406 | 406 | 7,000 | 2,030 |
| 1997-05-08 | 425 | 425 | 405 | 405 | 20,000 | 2,025 |
| 1997-05-07 | 420 | 430 | 420 | 420 | 23,000 | 2,100 |
| 1997-05-06 | 407 | 414 | 407 | 411 | 24,000 | 2,055 |
| 1997-05-02 | 405 | 405 | 400 | 402 | 10,000 | 2,010 |
| 1997-05-01 | 394 | 407 | 394 | 400 | 33,000 | 2,000 |
| 1997-04-30 | 396 | 405 | 390 | 391 | 31,000 | 1,955 |
| 1997-04-28 | 396 | 400 | 396 | 400 | 9,000 | 2,000 |
| 1997-04-25 | 388 | 400 | 388 | 400 | 52,000 | 2,000 |
| 1997-04-24 | 390 | 392 | 384 | 392 | 26,000 | 1,960 |
| 1997-04-23 | 381 | 390 | 381 | 390 | 46,000 | 1,950 |
| 1997-04-22 | 386 | 400 | 381 | 381 | 39,000 | 1,905 |
| 1997-04-21 | 374 | 395 | 374 | 390 | 16,000 | 1,950 |
| 1997-04-18 | 360 | 369 | 360 | 369 | 15,000 | 1,845 |
| 1997-04-17 | 340 | 360 | 340 | 360 | 47,000 | 1,800 |
| 1997-04-16 | 332 | 340 | 332 | 340 | 35,000 | 1,700 |
| 1997-04-15 | 333 | 338 | 329 | 329 | 35,000 | 1,645 |
| 1997-04-14 | 345 | 345 | 338 | 338 | 10,000 | 1,690 |
| 1997-04-11 | 329 | 340 | 329 | 340 | 27,000 | 1,700 |
| 1997-04-10 | 330 | 331 | 330 | 331 | 22,000 | 1,655 |
| 1997-04-09 | 360 | 360 | 331 | 331 | 36,000 | 1,655 |
| 1997-04-08 | 365 | 365 | 356 | 356 | 30,000 | 1,780 |
| 1997-04-07 | 380 | 380 | 370 | 370 | 29,000 | 1,850 |
| 1997-04-04 | 381 | 381 | 380 | 380 | 18,000 | 1,900 |
| 1997-04-03 | 377 | 390 | 377 | 380 | 28,000 | 1,900 |
| 1997-04-02 | 395 | 395 | 376 | 377 | 20,000 | 1,885 |
| 1997-04-01 | 400 | 400 | 398 | 398 | 17,000 | 1,990 |
| 1997-03-31 | 402 | 402 | 401 | 401 | 9,000 | 2,005 |
| 1997-03-28 | 401 | 401 | 400 | 400 | 30,000 | 2,000 |
| 1997-03-27 | 411 | 411 | 401 | 401 | 26,000 | 2,005 |
| 1997-03-26 | 406 | 407 | 403 | 407 | 17,000 | 2,035 |
| 1997-03-25 | 406 | 407 | 406 | 407 | 30,000 | 2,035 |
| 1997-03-24 | 409 | 410 | 405 | 405 | 36,000 | 2,025 |
| 1997-03-21 | 420 | 420 | 407 | 410 | 29,000 | 2,050 |
| 1997-03-19 | 410 | 410 | 410 | 410 | 14,000 | 2,050 |
| 1997-03-18 | 414 | 416 | 414 | 414 | 24,000 | 2,070 |
| 1997-03-17 | 408 | 411 | 408 | 410 | 17,000 | 2,050 |
| 1997-03-14 | 410 | 410 | 405 | 407 | 27,000 | 2,035 |
| 1997-03-13 | 420 | 420 | 414 | 415 | 12,000 | 2,075 |
| 1997-03-12 | 414 | 420 | 414 | 419 | 27,000 | 2,095 |
| 1997-03-11 | 420 | 420 | 415 | 415 | 57,000 | 2,075 |
| 1997-03-10 | 421 | 422 | 420 | 420 | 3,000 | 2,100 |
| 1997-03-07 | 420 | 430 | 420 | 430 | 12,000 | 2,150 |
| 1997-03-06 | 420 | 424 | 420 | 420 | 23,000 | 2,100 |
| 1997-03-05 | 429 | 430 | 420 | 420 | 21,000 | 2,100 |
| 1997-03-04 | 428 | 434 | 428 | 430 | 10,000 | 2,150 |
| 1997-03-03 | 435 | 435 | 425 | 425 | 6,000 | 2,125 |
| 1997-02-28 | 451 | 451 | 430 | 430 | 16,000 | 2,150 |
| 1997-02-27 | 441 | 446 | 435 | 446 | 12,000 | 2,230 |
| 1997-02-26 | 455 | 455 | 435 | 445 | 21,000 | 2,225 |
| 1997-02-25 | 455 | 456 | 455 | 455 | 4,000 | 2,275 |
| 1997-02-24 | 459 | 459 | 450 | 455 | 23,000 | 2,275 |
| 1997-02-21 | 444 | 448 | 440 | 440 | 22,000 | 2,200 |
| 1997-02-20 | 416 | 430 | 416 | 430 | 8,000 | 2,150 |
| 1997-02-19 | 416 | 416 | 415 | 416 | 18,000 | 2,080 |
| 1997-02-18 | 414 | 415 | 414 | 415 | 12,000 | 2,075 |
| 1997-02-17 | 414 | 415 | 410 | 410 | 51,000 | 2,050 |
| 1997-02-14 | 418 | 420 | 415 | 418 | 46,000 | 2,090 |
| 1997-02-13 | 417 | 418 | 414 | 418 | 52,000 | 2,090 |
| 1997-02-12 | 415 | 420 | 415 | 420 | 17,000 | 2,100 |
| 1997-02-10 | 419 | 419 | 415 | 415 | 31,000 | 2,075 |
| 1997-02-07 | 422 | 423 | 420 | 420 | 56,000 | 2,100 |
| 1997-02-06 | 425 | 425 | 420 | 423 | 28,000 | 2,115 |
| 1997-02-05 | 425 | 425 | 411 | 423 | 83,000 | 2,115 |
| 1997-02-04 | 432 | 438 | 430 | 430 | 41,000 | 2,150 |
| 1997-02-03 | 440 | 440 | 431 | 432 | 45,000 | 2,160 |
| 1997-01-31 | 441 | 441 | 435 | 437 | 53,000 | 2,185 |
| 1997-01-30 | 445 | 445 | 440 | 440 | 27,000 | 2,200 |
| 1997-01-29 | 445 | 445 | 440 | 440 | 8,000 | 2,200 |
| 1997-01-28 | 436 | 455 | 436 | 455 | 6,000 | 2,275 |
| 1997-01-27 | 458 | 465 | 450 | 450 | 12,000 | 2,250 |
| 1997-01-24 | 473 | 473 | 453 | 453 | 25,000 | 2,265 |
| 1997-01-23 | 470 | 480 | 470 | 478 | 23,000 | 2,390 |
| 1997-01-22 | 450 | 460 | 450 | 460 | 11,000 | 2,300 |
| 1997-01-21 | 451 | 453 | 450 | 450 | 11,000 | 2,250 |
| 1997-01-20 | 475 | 475 | 451 | 453 | 13,000 | 2,265 |
| 1997-01-17 | 460 | 479 | 460 | 478 | 23,000 | 2,390 |
| 1997-01-16 | 445 | 450 | 445 | 450 | 10,000 | 2,250 |
| 1997-01-14 | 434 | 435 | 427 | 435 | 20,000 | 2,175 |
| 1997-01-13 | 425 | 435 | 420 | 430 | 55,000 | 2,150 |
| 1997-01-10 | 450 | 450 | 420 | 420 | 41,000 | 2,100 |
| 1997-01-09 | 461 | 461 | 450 | 450 | 15,000 | 2,250 |
| 1997-01-08 | 475 | 475 | 460 | 461 | 22,000 | 2,305 |
| 1997-01-07 | 479 | 479 | 479 | 479 | 14,000 | 2,395 |
| 1997-01-06 | 475 | 479 | 475 | 479 | 5,000 | 2,395 |
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
