2003 日東富士製粉(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 205 | 209 | 205 | 209 | 4,000 | 1,045 |
| 2000-12-27 | 205 | 205 | 200 | 205 | 12,000 | 1,025 |
| 2000-12-26 | 201 | 205 | 200 | 205 | 17,000 | 1,025 |
| 2000-12-25 | 205 | 205 | 200 | 201 | 6,000 | 1,005 |
| 2000-12-22 | 209 | 209 | 200 | 200 | 11,000 | 1,000 |
| 2000-12-21 | 205 | 209 | 203 | 209 | 47,000 | 1,045 |
| 2000-12-20 | 206 | 206 | 206 | 206 | 11,000 | 1,030 |
| 2000-12-19 | 206 | 208 | 206 | 206 | 8,000 | 1,030 |
| 2000-12-18 | 207 | 207 | 206 | 206 | 8,000 | 1,030 |
| 2000-12-15 | 209 | 209 | 206 | 206 | 16,000 | 1,030 |
| 2000-12-14 | 209 | 209 | 208 | 209 | 8,000 | 1,045 |
| 2000-12-13 | 206 | 209 | 205 | 209 | 6,000 | 1,045 |
| 2000-12-12 | 208 | 210 | 206 | 206 | 10,000 | 1,030 |
| 2000-12-11 | 211 | 212 | 209 | 210 | 16,000 | 1,050 |
| 2000-12-08 | 204 | 210 | 204 | 210 | 25,000 | 1,050 |
| 2000-12-07 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2000-12-06 | 205 | 205 | 205 | 205 | 5,000 | 1,025 |
| 2000-12-05 | 210 | 210 | 210 | 210 | 6,000 | 1,050 |
| 2000-12-04 | 210 | 215 | 209 | 215 | 16,000 | 1,075 |
| 2000-12-01 | 209 | 210 | 204 | 210 | 10,000 | 1,050 |
| 2000-11-30 | 208 | 209 | 208 | 209 | 4,000 | 1,045 |
| 2000-11-28 | 209 | 209 | 208 | 208 | 6,000 | 1,040 |
| 2000-11-27 | 203 | 204 | 199 | 204 | 9,000 | 1,020 |
| 2000-11-22 | 196 | 197 | 196 | 197 | 4,000 | 985 |
| 2000-11-21 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2000-11-20 | 184 | 193 | 184 | 193 | 18,000 | 965 |
| 2000-11-17 | 200 | 200 | 199 | 199 | 11,000 | 995 |
| 2000-11-16 | 201 | 201 | 200 | 200 | 6,000 | 1,000 |
| 2000-11-15 | 205 | 205 | 201 | 201 | 12,000 | 1,005 |
| 2000-11-13 | 202 | 204 | 201 | 204 | 12,000 | 1,020 |
| 2000-11-10 | 202 | 202 | 201 | 201 | 4,000 | 1,005 |
| 2000-11-08 | 203 | 203 | 201 | 201 | 2,000 | 1,005 |
| 2000-11-07 | 204 | 208 | 203 | 203 | 7,000 | 1,015 |
| 2000-11-06 | 201 | 209 | 201 | 201 | 11,000 | 1,005 |
| 2000-11-02 | 201 | 202 | 201 | 202 | 5,000 | 1,010 |
| 2000-11-01 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2000-10-31 | 201 | 206 | 201 | 201 | 3,000 | 1,005 |
| 2000-10-30 | 201 | 206 | 200 | 200 | 10,000 | 1,000 |
| 2000-10-27 | 205 | 205 | 202 | 202 | 3,000 | 1,010 |
| 2000-10-26 | 200 | 205 | 200 | 205 | 6,000 | 1,025 |
| 2000-10-25 | 200 | 209 | 200 | 200 | 6,000 | 1,000 |
| 2000-10-24 | 202 | 202 | 201 | 201 | 5,000 | 1,005 |
| 2000-10-23 | 210 | 212 | 201 | 201 | 9,000 | 1,005 |
| 2000-10-20 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2000-10-19 | 201 | 201 | 201 | 201 | 6,000 | 1,005 |
| 2000-10-18 | 210 | 210 | 200 | 201 | 3,000 | 1,005 |
| 2000-10-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2000-10-16 | 198 | 212 | 198 | 212 | 4,000 | 1,060 |
| 2000-10-13 | 202 | 202 | 198 | 198 | 5,000 | 990 |
| 2000-10-12 | 195 | 205 | 195 | 197 | 13,000 | 985 |
| 2000-10-11 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2000-10-10 | 218 | 218 | 209 | 214 | 3,000 | 1,070 |
| 2000-10-06 | 210 | 219 | 210 | 218 | 6,000 | 1,090 |
| 2000-10-04 | 212 | 214 | 209 | 214 | 11,000 | 1,070 |
| 2000-10-03 | 219 | 219 | 212 | 212 | 5,000 | 1,060 |
| 2000-10-02 | 225 | 225 | 219 | 219 | 4,000 | 1,095 |
| 2000-09-29 | 215 | 220 | 213 | 220 | 17,000 | 1,100 |
| 2000-09-28 | 209 | 213 | 209 | 213 | 5,000 | 1,065 |
| 2000-09-27 | 214 | 214 | 214 | 214 | 1,000 | 1,070 |
| 2000-09-26 | 214 | 214 | 214 | 214 | 3,000 | 1,070 |
| 2000-09-25 | 218 | 218 | 210 | 217 | 6,000 | 1,085 |
| 2000-09-22 | 218 | 219 | 218 | 218 | 7,000 | 1,090 |
| 2000-09-21 | 211 | 218 | 209 | 218 | 18,000 | 1,090 |
| 2000-09-20 | 210 | 219 | 210 | 218 | 11,000 | 1,090 |
| 2000-09-19 | 217 | 219 | 210 | 210 | 11,000 | 1,050 |
| 2000-09-18 | 208 | 219 | 208 | 219 | 4,000 | 1,095 |
| 2000-09-14 | 208 | 220 | 208 | 219 | 11,000 | 1,095 |
| 2000-09-13 | 207 | 208 | 207 | 208 | 11,000 | 1,040 |
| 2000-09-11 | 207 | 212 | 207 | 212 | 3,000 | 1,060 |
| 2000-09-08 | 209 | 209 | 207 | 207 | 12,000 | 1,035 |
| 2000-09-07 | 210 | 213 | 209 | 212 | 18,000 | 1,060 |
| 2000-09-06 | 210 | 214 | 210 | 214 | 2,000 | 1,070 |
| 2000-09-05 | 207 | 229 | 207 | 229 | 29,000 | 1,145 |
| 2000-09-04 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 2000-09-01 | 210 | 210 | 210 | 210 | 5,000 | 1,050 |
| 2000-08-31 | 210 | 210 | 208 | 209 | 19,000 | 1,045 |
| 2000-08-30 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-08-29 | 209 | 210 | 208 | 210 | 5,000 | 1,050 |
| 2000-08-28 | 216 | 216 | 210 | 210 | 4,000 | 1,050 |
| 2000-08-25 | 213 | 214 | 207 | 208 | 7,000 | 1,040 |
| 2000-08-24 | 210 | 210 | 209 | 210 | 15,000 | 1,050 |
| 2000-08-23 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 2000-08-22 | 207 | 209 | 207 | 208 | 4,000 | 1,040 |
| 2000-08-21 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2000-08-18 | 206 | 209 | 206 | 206 | 7,000 | 1,030 |
| 2000-08-17 | 207 | 209 | 207 | 209 | 8,000 | 1,045 |
| 2000-08-16 | 208 | 209 | 205 | 209 | 11,000 | 1,045 |
| 2000-08-15 | 207 | 208 | 206 | 208 | 7,000 | 1,040 |
| 2000-08-14 | 206 | 216 | 205 | 205 | 20,000 | 1,025 |
| 2000-08-11 | 210 | 215 | 210 | 211 | 4,000 | 1,055 |
| 2000-08-10 | 217 | 217 | 213 | 213 | 8,000 | 1,065 |
| 2000-08-09 | 215 | 215 | 205 | 205 | 4,000 | 1,025 |
| 2000-08-08 | 218 | 218 | 217 | 217 | 6,000 | 1,085 |
| 2000-08-07 | 215 | 215 | 211 | 212 | 4,000 | 1,060 |
| 2000-08-03 | 203 | 205 | 200 | 200 | 17,000 | 1,000 |
| 2000-08-02 | 206 | 210 | 205 | 207 | 13,000 | 1,035 |
| 2000-08-01 | 210 | 210 | 205 | 206 | 8,000 | 1,030 |
| 2000-07-31 | 200 | 205 | 197 | 205 | 11,000 | 1,025 |
| 2000-07-28 | 215 | 215 | 212 | 212 | 9,000 | 1,060 |
| 2000-07-27 | 219 | 219 | 217 | 218 | 4,000 | 1,090 |
| 2000-07-26 | 222 | 222 | 218 | 219 | 5,000 | 1,095 |
| 2000-07-25 | 220 | 220 | 220 | 220 | 4,000 | 1,100 |
| 2000-07-24 | 223 | 225 | 220 | 220 | 12,000 | 1,100 |
| 2000-07-21 | 222 | 222 | 222 | 222 | 4,000 | 1,110 |
| 2000-07-19 | 223 | 223 | 222 | 222 | 14,000 | 1,110 |
| 2000-07-18 | 229 | 229 | 222 | 223 | 7,000 | 1,115 |
| 2000-07-17 | 233 | 233 | 222 | 222 | 16,000 | 1,110 |
| 2000-07-14 | 223 | 235 | 222 | 224 | 75,000 | 1,120 |
| 2000-07-13 | 225 | 229 | 225 | 225 | 19,000 | 1,125 |
| 2000-07-12 | 226 | 233 | 226 | 233 | 5,000 | 1,165 |
| 2000-07-11 | 230 | 234 | 228 | 234 | 12,000 | 1,170 |
| 2000-07-10 | 229 | 229 | 226 | 228 | 46,000 | 1,140 |
| 2000-07-07 | 226 | 226 | 226 | 226 | 3,000 | 1,130 |
| 2000-07-06 | 226 | 227 | 226 | 226 | 5,000 | 1,130 |
| 2000-07-05 | 230 | 230 | 226 | 226 | 7,000 | 1,130 |
| 2000-07-04 | 225 | 229 | 225 | 229 | 21,000 | 1,145 |
| 2000-07-03 | 220 | 239 | 218 | 239 | 27,000 | 1,195 |
| 2000-06-30 | 220 | 220 | 215 | 215 | 8,000 | 1,075 |
| 2000-06-29 | 210 | 215 | 210 | 215 | 18,000 | 1,075 |
| 2000-06-28 | 225 | 225 | 222 | 223 | 8,000 | 1,115 |
| 2000-06-27 | 222 | 222 | 219 | 221 | 29,000 | 1,105 |
| 2000-06-26 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2000-06-23 | 212 | 222 | 211 | 222 | 24,000 | 1,110 |
| 2000-06-22 | 212 | 212 | 211 | 212 | 8,000 | 1,060 |
| 2000-06-21 | 216 | 216 | 212 | 212 | 25,000 | 1,060 |
| 2000-06-20 | 216 | 216 | 213 | 216 | 13,000 | 1,080 |
| 2000-06-19 | 210 | 215 | 210 | 213 | 10,000 | 1,065 |
| 2000-06-16 | 227 | 227 | 212 | 216 | 8,000 | 1,080 |
| 2000-06-15 | 229 | 229 | 212 | 212 | 11,000 | 1,060 |
| 2000-06-14 | 228 | 230 | 218 | 229 | 25,000 | 1,145 |
| 2000-06-13 | 217 | 225 | 215 | 225 | 23,000 | 1,125 |
| 2000-06-12 | 210 | 221 | 210 | 216 | 44,000 | 1,080 |
| 2000-06-09 | 207 | 208 | 205 | 205 | 15,000 | 1,025 |
| 2000-06-08 | 203 | 209 | 203 | 209 | 4,000 | 1,045 |
| 2000-06-07 | 202 | 202 | 202 | 202 | 3,000 | 1,010 |
| 2000-06-06 | 200 | 200 | 200 | 200 | 3,000 | 1,000 |
| 2000-06-05 | 197 | 208 | 197 | 208 | 3,000 | 1,040 |
| 2000-06-02 | 200 | 209 | 198 | 205 | 10,000 | 1,025 |
| 2000-06-01 | 199 | 199 | 196 | 196 | 11,000 | 980 |
| 2000-05-31 | 200 | 200 | 199 | 199 | 14,000 | 995 |
| 2000-05-30 | 195 | 202 | 195 | 198 | 19,000 | 990 |
| 2000-05-26 | 200 | 201 | 200 | 200 | 8,000 | 1,000 |
| 2000-05-25 | 204 | 210 | 200 | 200 | 29,000 | 1,000 |
| 2000-05-24 | 204 | 204 | 200 | 200 | 2,000 | 1,000 |
| 2000-05-23 | 203 | 204 | 202 | 204 | 9,000 | 1,020 |
| 2000-05-22 | 202 | 202 | 202 | 202 | 1,000 | 1,010 |
| 2000-05-19 | 202 | 202 | 200 | 202 | 11,000 | 1,010 |
| 2000-05-18 | 202 | 202 | 200 | 202 | 12,000 | 1,010 |
| 2000-05-17 | 203 | 205 | 203 | 203 | 8,000 | 1,015 |
| 2000-05-16 | 204 | 204 | 198 | 203 | 4,000 | 1,015 |
| 2000-05-15 | 201 | 201 | 198 | 198 | 6,000 | 990 |
| 2000-05-12 | 198 | 200 | 195 | 200 | 12,000 | 1,000 |
| 2000-05-11 | 187 | 191 | 187 | 190 | 19,000 | 950 |
| 2000-05-10 | 199 | 201 | 199 | 201 | 5,000 | 1,005 |
| 2000-05-09 | 203 | 203 | 199 | 199 | 4,000 | 995 |
| 2000-05-08 | 200 | 203 | 200 | 203 | 2,000 | 1,015 |
| 2000-05-02 | 205 | 205 | 200 | 200 | 5,000 | 1,000 |
| 2000-05-01 | 189 | 203 | 189 | 203 | 16,000 | 1,015 |
| 2000-04-28 | 201 | 201 | 195 | 195 | 15,000 | 975 |
| 2000-04-27 | 196 | 196 | 196 | 196 | 4,000 | 980 |
| 2000-04-26 | 201 | 201 | 195 | 195 | 22,000 | 975 |
| 2000-04-25 | 210 | 210 | 198 | 199 | 18,000 | 995 |
| 2000-04-24 | 200 | 214 | 200 | 214 | 8,000 | 1,070 |
| 2000-04-21 | 213 | 213 | 200 | 200 | 7,000 | 1,000 |
| 2000-04-20 | 214 | 214 | 210 | 213 | 5,000 | 1,065 |
| 2000-04-19 | 215 | 215 | 215 | 215 | 8,000 | 1,075 |
| 2000-04-18 | 218 | 218 | 210 | 210 | 7,000 | 1,050 |
| 2000-04-17 | 210 | 218 | 210 | 218 | 5,000 | 1,090 |
| 2000-04-14 | 220 | 220 | 218 | 218 | 8,000 | 1,090 |
| 2000-04-13 | 213 | 220 | 211 | 220 | 20,000 | 1,100 |
| 2000-04-12 | 210 | 210 | 207 | 210 | 3,000 | 1,050 |
| 2000-04-11 | 211 | 211 | 210 | 210 | 5,000 | 1,050 |
| 2000-04-10 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2000-04-07 | 211 | 218 | 211 | 218 | 3,000 | 1,090 |
| 2000-04-06 | 211 | 220 | 210 | 211 | 9,000 | 1,055 |
| 2000-04-05 | 210 | 210 | 210 | 210 | 2,000 | 1,050 |
| 2000-04-04 | 210 | 210 | 210 | 210 | 8,000 | 1,050 |
| 2000-04-03 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-03-31 | 211 | 211 | 211 | 211 | 4,000 | 1,055 |
| 2000-03-30 | 224 | 224 | 205 | 210 | 16,000 | 1,050 |
| 2000-03-29 | 215 | 224 | 215 | 224 | 11,000 | 1,120 |
| 2000-03-28 | 217 | 225 | 215 | 216 | 19,000 | 1,080 |
| 2000-03-27 | 219 | 219 | 200 | 219 | 26,000 | 1,095 |
| 2000-03-24 | 207 | 210 | 207 | 210 | 8,000 | 1,050 |
| 2000-03-23 | 207 | 207 | 207 | 207 | 5,000 | 1,035 |
| 2000-03-22 | 206 | 207 | 206 | 207 | 7,000 | 1,035 |
| 2000-03-21 | 209 | 209 | 207 | 207 | 4,000 | 1,035 |
| 2000-03-17 | 214 | 214 | 202 | 202 | 14,000 | 1,010 |
| 2000-03-16 | 200 | 209 | 200 | 200 | 12,000 | 1,000 |
| 2000-03-15 | 208 | 209 | 208 | 209 | 3,000 | 1,045 |
| 2000-03-14 | 205 | 208 | 205 | 208 | 6,000 | 1,040 |
| 2000-03-13 | 205 | 205 | 200 | 202 | 11,000 | 1,010 |
| 2000-03-10 | 202 | 207 | 197 | 205 | 45,000 | 1,025 |
| 2000-03-09 | 197 | 200 | 197 | 197 | 9,000 | 985 |
| 2000-03-08 | 194 | 204 | 194 | 202 | 22,000 | 1,010 |
| 2000-03-07 | 194 | 219 | 194 | 219 | 31,000 | 1,095 |
| 2000-03-06 | 192 | 193 | 192 | 193 | 6,000 | 965 |
| 2000-03-03 | 198 | 200 | 192 | 192 | 8,000 | 960 |
| 2000-03-02 | 200 | 200 | 198 | 198 | 39,000 | 990 |
| 2000-03-01 | 188 | 199 | 187 | 198 | 8,000 | 990 |
| 2000-02-29 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2000-02-28 | 199 | 200 | 187 | 196 | 20,000 | 980 |
| 2000-02-25 | 198 | 198 | 187 | 187 | 3,000 | 935 |
| 2000-02-24 | 200 | 200 | 185 | 186 | 13,000 | 930 |
| 2000-02-22 | 184 | 194 | 184 | 191 | 4,000 | 955 |
| 2000-02-21 | 188 | 188 | 183 | 184 | 18,000 | 920 |
| 2000-02-18 | 187 | 188 | 187 | 188 | 7,000 | 940 |
| 2000-02-17 | 200 | 200 | 181 | 181 | 42,000 | 905 |
| 2000-02-16 | 202 | 202 | 200 | 200 | 11,000 | 1,000 |
| 2000-02-15 | 200 | 206 | 200 | 202 | 19,000 | 1,010 |
| 2000-02-14 | 217 | 217 | 200 | 200 | 6,000 | 1,000 |
| 2000-02-10 | 207 | 207 | 202 | 202 | 2,000 | 1,010 |
| 2000-02-09 | 210 | 210 | 200 | 200 | 9,000 | 1,000 |
| 2000-02-08 | 210 | 211 | 210 | 210 | 12,000 | 1,050 |
| 2000-02-07 | 215 | 216 | 215 | 215 | 25,000 | 1,075 |
| 2000-02-04 | 215 | 216 | 215 | 216 | 8,000 | 1,080 |
| 2000-02-03 | 220 | 221 | 220 | 221 | 4,000 | 1,105 |
| 2000-02-02 | 221 | 221 | 216 | 216 | 6,000 | 1,080 |
| 2000-02-01 | 220 | 220 | 215 | 220 | 5,000 | 1,100 |
| 2000-01-31 | 220 | 220 | 216 | 216 | 5,000 | 1,080 |
| 2000-01-28 | 212 | 220 | 211 | 220 | 8,000 | 1,100 |
| 2000-01-27 | 219 | 219 | 212 | 212 | 2,000 | 1,060 |
| 2000-01-26 | 214 | 219 | 214 | 219 | 8,000 | 1,095 |
| 2000-01-25 | 218 | 222 | 218 | 222 | 3,000 | 1,110 |
| 2000-01-24 | 215 | 223 | 215 | 223 | 14,000 | 1,115 |
| 2000-01-21 | 221 | 221 | 210 | 210 | 22,000 | 1,050 |
| 2000-01-20 | 220 | 224 | 220 | 221 | 5,000 | 1,105 |
| 2000-01-19 | 225 | 225 | 215 | 220 | 4,000 | 1,100 |
| 2000-01-18 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2000-01-17 | 210 | 210 | 205 | 210 | 21,000 | 1,050 |
| 2000-01-14 | 211 | 211 | 200 | 200 | 13,000 | 1,000 |
| 2000-01-13 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2000-01-12 | 205 | 205 | 195 | 197 | 7,000 | 985 |
| 2000-01-11 | 210 | 224 | 205 | 205 | 5,000 | 1,025 |
| 2000-01-07 | 205 | 210 | 205 | 210 | 5,000 | 1,050 |
| 2000-01-06 | 206 | 206 | 205 | 205 | 2,000 | 1,025 |
| 2000-01-05 | 205 | 205 | 205 | 205 | 4,000 | 1,025 |
| 2000-01-04 | 196 | 205 | 195 | 205 | 4,000 | 1,025 |
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
