2003 日東富士製粉(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1998-12-29 | 240 | 240 | 236 | 236 | 2,000 | 1,180 |
| 1998-12-28 | 236 | 236 | 236 | 236 | 6,000 | 1,180 |
| 1998-12-25 | 237 | 237 | 236 | 236 | 23,000 | 1,180 |
| 1998-12-24 | 236 | 238 | 235 | 236 | 18,000 | 1,180 |
| 1998-12-22 | 250 | 250 | 245 | 245 | 20,000 | 1,225 |
| 1998-12-21 | 245 | 245 | 240 | 240 | 13,000 | 1,200 |
| 1998-12-18 | 245 | 245 | 241 | 241 | 7,000 | 1,205 |
| 1998-12-17 | 241 | 241 | 241 | 241 | 4,000 | 1,205 |
| 1998-12-15 | 245 | 245 | 241 | 241 | 4,000 | 1,205 |
| 1998-12-14 | 248 | 248 | 243 | 245 | 7,000 | 1,225 |
| 1998-12-11 | 246 | 246 | 243 | 243 | 25,000 | 1,215 |
| 1998-12-10 | 258 | 258 | 248 | 248 | 12,000 | 1,240 |
| 1998-12-09 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1998-12-08 | 245 | 246 | 245 | 246 | 4,000 | 1,230 |
| 1998-12-07 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 1998-12-04 | 249 | 249 | 245 | 246 | 17,000 | 1,230 |
| 1998-12-03 | 255 | 257 | 250 | 250 | 4,000 | 1,250 |
| 1998-12-02 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1998-12-01 | 248 | 248 | 246 | 248 | 17,000 | 1,240 |
| 1998-11-30 | 253 | 259 | 253 | 259 | 11,000 | 1,295 |
| 1998-11-27 | 248 | 248 | 246 | 248 | 41,000 | 1,240 |
| 1998-11-26 | 250 | 255 | 249 | 255 | 12,000 | 1,275 |
| 1998-11-25 | 249 | 250 | 248 | 248 | 7,000 | 1,240 |
| 1998-11-24 | 250 | 250 | 249 | 249 | 11,000 | 1,245 |
| 1998-11-20 | 250 | 250 | 239 | 249 | 18,000 | 1,245 |
| 1998-11-19 | 248 | 248 | 236 | 236 | 23,000 | 1,180 |
| 1998-11-18 | 235 | 248 | 235 | 243 | 6,000 | 1,215 |
| 1998-11-17 | 249 | 249 | 249 | 249 | 3,000 | 1,245 |
| 1998-11-16 | 248 | 248 | 248 | 248 | 6,000 | 1,240 |
| 1998-11-13 | 244 | 248 | 235 | 248 | 16,000 | 1,240 |
| 1998-11-12 | 244 | 244 | 237 | 237 | 12,000 | 1,185 |
| 1998-11-11 | 238 | 241 | 238 | 241 | 7,000 | 1,205 |
| 1998-11-10 | 239 | 239 | 238 | 238 | 2,000 | 1,190 |
| 1998-11-09 | 241 | 250 | 241 | 241 | 4,000 | 1,205 |
| 1998-11-06 | 238 | 240 | 238 | 240 | 3,000 | 1,200 |
| 1998-11-05 | 237 | 238 | 237 | 238 | 4,000 | 1,190 |
| 1998-11-04 | 235 | 240 | 235 | 235 | 3,000 | 1,175 |
| 1998-11-02 | 231 | 250 | 231 | 235 | 6,000 | 1,175 |
| 1998-10-30 | 250 | 252 | 235 | 235 | 19,000 | 1,175 |
| 1998-10-29 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-10-28 | 231 | 237 | 231 | 237 | 17,000 | 1,185 |
| 1998-10-27 | 240 | 246 | 231 | 231 | 34,000 | 1,155 |
| 1998-10-26 | 237 | 252 | 237 | 251 | 4,000 | 1,255 |
| 1998-10-23 | 259 | 259 | 236 | 236 | 9,000 | 1,180 |
| 1998-10-22 | 257 | 258 | 235 | 251 | 17,000 | 1,255 |
| 1998-10-21 | 245 | 260 | 245 | 258 | 6,000 | 1,290 |
| 1998-10-20 | 240 | 245 | 236 | 245 | 7,000 | 1,225 |
| 1998-10-19 | 250 | 250 | 240 | 240 | 9,000 | 1,200 |
| 1998-10-16 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1998-10-15 | 242 | 242 | 240 | 240 | 4,000 | 1,200 |
| 1998-10-14 | 240 | 241 | 240 | 240 | 3,000 | 1,200 |
| 1998-10-13 | 240 | 245 | 240 | 245 | 6,000 | 1,225 |
| 1998-10-12 | 242 | 250 | 238 | 250 | 34,000 | 1,250 |
| 1998-10-09 | 242 | 242 | 242 | 242 | 10,000 | 1,210 |
| 1998-10-08 | 246 | 246 | 242 | 242 | 5,000 | 1,210 |
| 1998-10-07 | 238 | 246 | 238 | 246 | 8,000 | 1,230 |
| 1998-10-06 | 238 | 238 | 237 | 238 | 7,000 | 1,190 |
| 1998-10-05 | 236 | 248 | 236 | 248 | 5,000 | 1,240 |
| 1998-10-02 | 245 | 251 | 239 | 239 | 15,000 | 1,195 |
| 1998-10-01 | 249 | 250 | 240 | 240 | 19,000 | 1,200 |
| 1998-09-30 | 240 | 250 | 240 | 249 | 13,000 | 1,245 |
| 1998-09-29 | 241 | 241 | 240 | 241 | 4,000 | 1,205 |
| 1998-09-28 | 241 | 241 | 241 | 241 | 7,000 | 1,205 |
| 1998-09-25 | 245 | 245 | 241 | 241 | 7,000 | 1,205 |
| 1998-09-24 | 242 | 252 | 242 | 252 | 26,000 | 1,260 |
| 1998-09-22 | 259 | 259 | 241 | 249 | 7,000 | 1,245 |
| 1998-09-21 | 260 | 260 | 240 | 240 | 13,000 | 1,200 |
| 1998-09-18 | 250 | 254 | 244 | 254 | 10,000 | 1,270 |
| 1998-09-17 | 255 | 255 | 255 | 255 | 9,000 | 1,275 |
| 1998-09-16 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 1998-09-14 | 270 | 270 | 255 | 255 | 2,000 | 1,275 |
| 1998-09-11 | 262 | 262 | 249 | 249 | 18,000 | 1,245 |
| 1998-09-10 | 255 | 262 | 250 | 262 | 24,000 | 1,310 |
| 1998-09-09 | 248 | 255 | 248 | 255 | 10,000 | 1,275 |
| 1998-09-08 | 262 | 262 | 247 | 247 | 44,000 | 1,235 |
| 1998-09-07 | 247 | 248 | 247 | 247 | 56,000 | 1,235 |
| 1998-09-04 | 250 | 250 | 247 | 247 | 33,000 | 1,235 |
| 1998-09-03 | 255 | 255 | 255 | 255 | 13,000 | 1,275 |
| 1998-09-02 | 260 | 260 | 250 | 255 | 7,000 | 1,275 |
| 1998-09-01 | 247 | 249 | 247 | 249 | 9,000 | 1,245 |
| 1998-08-31 | 260 | 260 | 260 | 260 | 6,000 | 1,300 |
| 1998-08-28 | 253 | 253 | 242 | 245 | 13,000 | 1,225 |
| 1998-08-27 | 275 | 275 | 255 | 255 | 17,000 | 1,275 |
| 1998-08-24 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-08-21 | 280 | 280 | 265 | 265 | 9,000 | 1,325 |
| 1998-08-20 | 265 | 265 | 261 | 261 | 3,000 | 1,305 |
| 1998-08-19 | 265 | 270 | 265 | 265 | 6,000 | 1,325 |
| 1998-08-18 | 280 | 280 | 275 | 275 | 4,000 | 1,375 |
| 1998-08-17 | 280 | 284 | 260 | 260 | 24,000 | 1,300 |
| 1998-08-14 | 281 | 281 | 276 | 280 | 4,000 | 1,400 |
| 1998-08-13 | 260 | 279 | 260 | 279 | 5,000 | 1,395 |
| 1998-08-12 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 1998-08-11 | 280 | 285 | 265 | 265 | 14,000 | 1,325 |
| 1998-08-10 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1998-08-07 | 280 | 280 | 275 | 280 | 51,000 | 1,400 |
| 1998-08-06 | 283 | 283 | 275 | 280 | 12,000 | 1,400 |
| 1998-08-05 | 280 | 280 | 278 | 278 | 8,000 | 1,390 |
| 1998-08-04 | 285 | 289 | 285 | 286 | 15,000 | 1,430 |
| 1998-08-03 | 286 | 290 | 286 | 286 | 23,000 | 1,430 |
| 1998-07-31 | 281 | 288 | 281 | 286 | 4,000 | 1,430 |
| 1998-07-30 | 266 | 280 | 266 | 280 | 3,000 | 1,400 |
| 1998-07-29 | 265 | 265 | 265 | 265 | 10,000 | 1,325 |
| 1998-07-28 | 265 | 270 | 265 | 270 | 5,000 | 1,350 |
| 1998-07-27 | 271 | 276 | 270 | 270 | 10,000 | 1,350 |
| 1998-07-24 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1998-07-23 | 291 | 291 | 280 | 280 | 11,000 | 1,400 |
| 1998-07-22 | 285 | 285 | 281 | 281 | 3,000 | 1,405 |
| 1998-07-21 | 289 | 289 | 287 | 287 | 3,000 | 1,435 |
| 1998-07-17 | 289 | 289 | 288 | 288 | 3,000 | 1,440 |
| 1998-07-15 | 285 | 289 | 285 | 285 | 4,000 | 1,425 |
| 1998-07-14 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-07-13 | 265 | 280 | 265 | 280 | 4,000 | 1,400 |
| 1998-07-10 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 1998-07-09 | 290 | 290 | 285 | 285 | 4,000 | 1,425 |
| 1998-07-08 | 290 | 292 | 290 | 292 | 2,000 | 1,460 |
| 1998-07-07 | 287 | 291 | 287 | 290 | 17,000 | 1,450 |
| 1998-07-06 | 291 | 292 | 285 | 290 | 15,000 | 1,450 |
| 1998-07-03 | 290 | 299 | 286 | 291 | 11,000 | 1,455 |
| 1998-07-02 | 282 | 290 | 282 | 290 | 12,000 | 1,450 |
| 1998-07-01 | 283 | 283 | 278 | 283 | 10,000 | 1,415 |
| 1998-06-30 | 283 | 283 | 280 | 283 | 4,000 | 1,415 |
| 1998-06-29 | 266 | 266 | 266 | 266 | 5,000 | 1,330 |
| 1998-06-26 | 265 | 274 | 265 | 266 | 7,000 | 1,330 |
| 1998-06-25 | 265 | 265 | 265 | 265 | 10,000 | 1,325 |
| 1998-06-24 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 1998-06-23 | 284 | 284 | 283 | 283 | 5,000 | 1,415 |
| 1998-06-22 | 284 | 284 | 281 | 281 | 9,000 | 1,405 |
| 1998-06-19 | 290 | 290 | 290 | 290 | 8,000 | 1,450 |
| 1998-06-18 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 1998-06-17 | 251 | 256 | 251 | 256 | 2,000 | 1,280 |
| 1998-06-16 | 259 | 275 | 247 | 275 | 34,000 | 1,375 |
| 1998-06-15 | 260 | 260 | 255 | 255 | 3,000 | 1,275 |
| 1998-06-12 | 270 | 270 | 255 | 256 | 35,000 | 1,280 |
| 1998-06-11 | 271 | 271 | 266 | 270 | 19,000 | 1,350 |
| 1998-06-10 | 270 | 271 | 270 | 271 | 2,000 | 1,355 |
| 1998-06-09 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-06-08 | 275 | 275 | 270 | 270 | 3,000 | 1,350 |
| 1998-06-05 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1998-06-04 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1998-06-03 | 280 | 280 | 270 | 270 | 12,000 | 1,350 |
| 1998-06-02 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-06-01 | 272 | 273 | 271 | 272 | 8,000 | 1,360 |
| 1998-05-29 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 1998-05-28 | 271 | 271 | 265 | 271 | 20,000 | 1,355 |
| 1998-05-27 | 276 | 276 | 271 | 271 | 5,000 | 1,355 |
| 1998-05-26 | 299 | 299 | 275 | 276 | 18,000 | 1,380 |
| 1998-05-25 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 1998-05-22 | 299 | 299 | 299 | 299 | 4,000 | 1,495 |
| 1998-05-21 | 280 | 284 | 280 | 284 | 10,000 | 1,420 |
| 1998-05-20 | 267 | 279 | 267 | 279 | 18,000 | 1,395 |
| 1998-05-19 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 1998-05-18 | 260 | 266 | 251 | 266 | 22,000 | 1,330 |
| 1998-05-15 | 260 | 260 | 251 | 251 | 12,000 | 1,255 |
| 1998-05-14 | 264 | 264 | 264 | 264 | 10,000 | 1,320 |
| 1998-05-13 | 264 | 265 | 263 | 264 | 9,000 | 1,320 |
| 1998-05-12 | 270 | 270 | 263 | 263 | 5,000 | 1,315 |
| 1998-05-11 | 267 | 270 | 267 | 270 | 9,000 | 1,350 |
| 1998-05-08 | 260 | 265 | 260 | 265 | 18,000 | 1,325 |
| 1998-05-07 | 270 | 270 | 260 | 260 | 15,000 | 1,300 |
| 1998-05-06 | 283 | 283 | 270 | 270 | 7,000 | 1,350 |
| 1998-05-01 | 288 | 288 | 283 | 283 | 13,000 | 1,415 |
| 1998-04-30 | 278 | 279 | 278 | 278 | 23,000 | 1,390 |
| 1998-04-28 | 290 | 290 | 278 | 278 | 6,000 | 1,390 |
| 1998-04-27 | 275 | 285 | 275 | 275 | 7,000 | 1,375 |
| 1998-04-24 | 285 | 285 | 280 | 280 | 8,000 | 1,400 |
| 1998-04-23 | 288 | 290 | 288 | 290 | 6,000 | 1,450 |
| 1998-04-22 | 280 | 280 | 276 | 278 | 14,000 | 1,390 |
| 1998-04-21 | 280 | 280 | 280 | 280 | 10,000 | 1,400 |
| 1998-04-17 | 300 | 300 | 280 | 280 | 15,000 | 1,400 |
| 1998-04-16 | 313 | 313 | 297 | 297 | 42,000 | 1,485 |
| 1998-04-15 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 1998-04-14 | 300 | 300 | 295 | 295 | 7,000 | 1,475 |
| 1998-04-13 | 281 | 281 | 275 | 275 | 2,000 | 1,375 |
| 1998-04-10 | 307 | 307 | 300 | 300 | 10,000 | 1,500 |
| 1998-04-09 | 276 | 311 | 276 | 307 | 6,000 | 1,535 |
| 1998-04-08 | 270 | 280 | 267 | 275 | 9,000 | 1,375 |
| 1998-04-07 | 272 | 272 | 272 | 272 | 4,000 | 1,360 |
| 1998-04-06 | 272 | 272 | 262 | 262 | 12,000 | 1,310 |
| 1998-04-03 | 250 | 255 | 235 | 249 | 35,000 | 1,245 |
| 1998-04-02 | 280 | 280 | 270 | 270 | 18,000 | 1,350 |
| 1998-04-01 | 289 | 289 | 280 | 280 | 27,000 | 1,400 |
| 1998-03-31 | 299 | 299 | 289 | 289 | 13,000 | 1,445 |
| 1998-03-30 | 305 | 305 | 299 | 299 | 31,000 | 1,495 |
| 1998-03-26 | 312 | 319 | 310 | 315 | 15,000 | 1,575 |
| 1998-03-25 | 315 | 315 | 310 | 315 | 9,000 | 1,575 |
| 1998-03-24 | 320 | 320 | 316 | 316 | 14,000 | 1,580 |
| 1998-03-23 | 323 | 328 | 320 | 323 | 54,000 | 1,615 |
| 1998-03-20 | 317 | 317 | 306 | 315 | 8,000 | 1,575 |
| 1998-03-19 | 310 | 310 | 305 | 308 | 8,000 | 1,540 |
| 1998-03-18 | 320 | 320 | 315 | 315 | 3,000 | 1,575 |
| 1998-03-16 | 311 | 316 | 310 | 312 | 14,000 | 1,560 |
| 1998-03-13 | 302 | 310 | 302 | 310 | 29,000 | 1,550 |
| 1998-03-12 | 304 | 304 | 301 | 302 | 11,000 | 1,510 |
| 1998-03-11 | 305 | 305 | 303 | 303 | 14,000 | 1,515 |
| 1998-03-10 | 309 | 309 | 305 | 305 | 26,000 | 1,525 |
| 1998-03-09 | 316 | 316 | 310 | 310 | 11,000 | 1,550 |
| 1998-03-06 | 314 | 315 | 310 | 315 | 9,000 | 1,575 |
| 1998-03-05 | 311 | 311 | 305 | 305 | 8,000 | 1,525 |
| 1998-03-04 | 312 | 315 | 310 | 315 | 11,000 | 1,575 |
| 1998-03-03 | 315 | 315 | 310 | 310 | 6,000 | 1,550 |
| 1998-03-02 | 330 | 330 | 330 | 330 | 15,000 | 1,650 |
| 1998-02-27 | 310 | 311 | 310 | 310 | 8,000 | 1,550 |
| 1998-02-26 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-02-25 | 300 | 300 | 290 | 296 | 14,000 | 1,480 |
| 1998-02-24 | 310 | 310 | 300 | 300 | 9,000 | 1,500 |
| 1998-02-23 | 310 | 310 | 310 | 310 | 10,000 | 1,550 |
| 1998-02-20 | 305 | 312 | 305 | 311 | 7,000 | 1,555 |
| 1998-02-19 | 308 | 308 | 299 | 299 | 22,000 | 1,495 |
| 1998-02-18 | 321 | 321 | 311 | 311 | 13,000 | 1,555 |
| 1998-02-17 | 307 | 316 | 307 | 316 | 6,000 | 1,580 |
| 1998-02-16 | 324 | 324 | 300 | 310 | 54,000 | 1,550 |
| 1998-02-13 | 335 | 339 | 325 | 328 | 15,000 | 1,640 |
| 1998-02-12 | 340 | 345 | 333 | 336 | 59,000 | 1,680 |
| 1998-02-10 | 330 | 330 | 321 | 325 | 39,000 | 1,625 |
| 1998-02-09 | 337 | 337 | 317 | 325 | 52,000 | 1,625 |
| 1998-02-06 | 325 | 339 | 315 | 337 | 98,000 | 1,685 |
| 1998-02-05 | 295 | 325 | 295 | 325 | 18,000 | 1,625 |
| 1998-02-04 | 319 | 319 | 296 | 300 | 11,000 | 1,500 |
| 1998-02-03 | 321 | 340 | 315 | 320 | 24,000 | 1,600 |
| 1998-02-02 | 289 | 316 | 289 | 316 | 19,000 | 1,580 |
| 1998-01-30 | 329 | 329 | 289 | 289 | 9,000 | 1,445 |
| 1998-01-29 | 342 | 348 | 330 | 330 | 35,000 | 1,650 |
| 1998-01-28 | 309 | 337 | 309 | 337 | 117,000 | 1,685 |
| 1998-01-27 | 293 | 314 | 293 | 314 | 27,000 | 1,570 |
| 1998-01-26 | 283 | 290 | 280 | 280 | 89,000 | 1,400 |
| 1998-01-23 | 275 | 275 | 273 | 275 | 35,000 | 1,375 |
| 1998-01-22 | 280 | 280 | 270 | 270 | 19,000 | 1,350 |
| 1998-01-21 | 273 | 280 | 273 | 275 | 43,000 | 1,375 |
| 1998-01-20 | 273 | 273 | 273 | 273 | 24,000 | 1,365 |
| 1998-01-19 | 250 | 280 | 250 | 280 | 15,000 | 1,400 |
| 1998-01-16 | 240 | 243 | 233 | 243 | 19,000 | 1,215 |
| 1998-01-14 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-01-13 | 235 | 235 | 230 | 235 | 12,000 | 1,175 |
| 1998-01-12 | 239 | 240 | 239 | 240 | 5,000 | 1,200 |
| 1998-01-09 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 1998-01-08 | 253 | 253 | 245 | 245 | 27,000 | 1,225 |
| 1998-01-07 | 255 | 256 | 253 | 253 | 7,000 | 1,265 |
| 1998-01-06 | 267 | 267 | 255 | 260 | 7,000 | 1,300 |
| 1998-01-05 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
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
