2003 日東富士製粉(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 213 | 213 | 213 | 213 | 13,000 | 1,065 |
| 2002-12-27 | 213 | 213 | 210 | 213 | 8,000 | 1,065 |
| 2002-12-26 | 209 | 213 | 209 | 213 | 15,000 | 1,065 |
| 2002-12-25 | 215 | 215 | 205 | 209 | 32,000 | 1,045 |
| 2002-12-24 | 210 | 214 | 210 | 214 | 8,000 | 1,070 |
| 2002-12-20 | 209 | 212 | 206 | 212 | 38,000 | 1,060 |
| 2002-12-19 | 206 | 209 | 205 | 209 | 12,000 | 1,045 |
| 2002-12-18 | 211 | 211 | 205 | 205 | 22,000 | 1,025 |
| 2002-12-17 | 207 | 207 | 206 | 207 | 10,000 | 1,035 |
| 2002-12-16 | 206 | 206 | 206 | 206 | 20,000 | 1,030 |
| 2002-12-13 | 205 | 212 | 205 | 207 | 69,000 | 1,035 |
| 2002-12-12 | 218 | 219 | 218 | 219 | 9,000 | 1,095 |
| 2002-12-11 | 221 | 221 | 217 | 217 | 33,000 | 1,085 |
| 2002-12-10 | 215 | 220 | 215 | 216 | 10,000 | 1,080 |
| 2002-12-09 | 218 | 218 | 212 | 214 | 15,000 | 1,070 |
| 2002-12-06 | 222 | 222 | 212 | 216 | 15,000 | 1,080 |
| 2002-12-05 | 219 | 222 | 219 | 222 | 4,000 | 1,110 |
| 2002-12-04 | 222 | 222 | 219 | 219 | 9,000 | 1,095 |
| 2002-12-03 | 224 | 224 | 220 | 220 | 22,000 | 1,100 |
| 2002-12-02 | 222 | 225 | 221 | 225 | 17,000 | 1,125 |
| 2002-11-29 | 219 | 230 | 219 | 224 | 28,000 | 1,120 |
| 2002-11-28 | 222 | 222 | 219 | 222 | 8,000 | 1,110 |
| 2002-11-27 | 215 | 222 | 215 | 221 | 17,000 | 1,105 |
| 2002-11-26 | 214 | 219 | 214 | 219 | 9,000 | 1,095 |
| 2002-11-25 | 218 | 224 | 218 | 224 | 19,000 | 1,120 |
| 2002-11-22 | 218 | 218 | 211 | 217 | 21,000 | 1,085 |
| 2002-11-21 | 208 | 217 | 207 | 217 | 8,000 | 1,085 |
| 2002-11-20 | 208 | 212 | 207 | 210 | 18,000 | 1,050 |
| 2002-11-19 | 213 | 213 | 207 | 207 | 12,000 | 1,035 |
| 2002-11-18 | 218 | 222 | 211 | 214 | 14,000 | 1,070 |
| 2002-11-15 | 220 | 223 | 205 | 205 | 27,000 | 1,025 |
| 2002-11-14 | 221 | 222 | 220 | 220 | 15,000 | 1,100 |
| 2002-11-13 | 222 | 223 | 221 | 222 | 20,000 | 1,110 |
| 2002-11-12 | 221 | 221 | 221 | 221 | 9,000 | 1,105 |
| 2002-11-11 | 225 | 225 | 221 | 221 | 7,000 | 1,105 |
| 2002-11-08 | 226 | 232 | 226 | 230 | 56,000 | 1,150 |
| 2002-11-07 | 222 | 228 | 222 | 228 | 11,000 | 1,140 |
| 2002-11-06 | 228 | 228 | 222 | 222 | 9,000 | 1,110 |
| 2002-11-05 | 221 | 224 | 221 | 224 | 3,000 | 1,120 |
| 2002-11-01 | 222 | 222 | 220 | 220 | 10,000 | 1,100 |
| 2002-10-31 | 228 | 228 | 228 | 228 | 3,000 | 1,140 |
| 2002-10-30 | 226 | 227 | 223 | 224 | 57,000 | 1,120 |
| 2002-10-29 | 227 | 227 | 226 | 226 | 8,000 | 1,130 |
| 2002-10-28 | 223 | 227 | 221 | 227 | 9,000 | 1,135 |
| 2002-10-25 | 221 | 223 | 221 | 223 | 3,000 | 1,115 |
| 2002-10-24 | 228 | 228 | 221 | 221 | 9,000 | 1,105 |
| 2002-10-23 | 224 | 224 | 220 | 220 | 8,000 | 1,100 |
| 2002-10-22 | 225 | 225 | 218 | 219 | 17,000 | 1,095 |
| 2002-10-21 | 224 | 225 | 218 | 225 | 14,000 | 1,125 |
| 2002-10-18 | 229 | 229 | 218 | 218 | 14,000 | 1,090 |
| 2002-10-17 | 229 | 229 | 222 | 223 | 7,000 | 1,115 |
| 2002-10-16 | 221 | 224 | 221 | 224 | 6,000 | 1,120 |
| 2002-10-15 | 231 | 231 | 230 | 230 | 10,000 | 1,150 |
| 2002-10-11 | 219 | 223 | 216 | 223 | 24,000 | 1,115 |
| 2002-10-10 | 221 | 221 | 216 | 216 | 9,000 | 1,080 |
| 2002-10-09 | 221 | 221 | 218 | 218 | 18,000 | 1,090 |
| 2002-10-08 | 216 | 222 | 213 | 222 | 7,000 | 1,110 |
| 2002-10-07 | 220 | 220 | 216 | 218 | 10,000 | 1,090 |
| 2002-10-04 | 222 | 226 | 218 | 221 | 7,000 | 1,105 |
| 2002-10-03 | 227 | 227 | 225 | 225 | 9,000 | 1,125 |
| 2002-10-02 | 225 | 227 | 223 | 227 | 9,000 | 1,135 |
| 2002-10-01 | 224 | 224 | 220 | 221 | 7,000 | 1,105 |
| 2002-09-30 | 227 | 227 | 224 | 224 | 10,000 | 1,120 |
| 2002-09-27 | 228 | 229 | 222 | 222 | 26,000 | 1,110 |
| 2002-09-26 | 224 | 226 | 224 | 226 | 15,000 | 1,130 |
| 2002-09-25 | 229 | 229 | 222 | 228 | 5,000 | 1,140 |
| 2002-09-24 | 230 | 231 | 229 | 231 | 16,000 | 1,155 |
| 2002-09-20 | 223 | 228 | 223 | 228 | 12,000 | 1,140 |
| 2002-09-19 | 222 | 223 | 219 | 223 | 15,000 | 1,115 |
| 2002-09-18 | 223 | 223 | 218 | 218 | 7,000 | 1,090 |
| 2002-09-17 | 220 | 225 | 218 | 218 | 21,000 | 1,090 |
| 2002-09-13 | 218 | 218 | 217 | 217 | 41,000 | 1,085 |
| 2002-09-12 | 217 | 217 | 212 | 214 | 22,000 | 1,070 |
| 2002-09-11 | 217 | 218 | 217 | 218 | 8,000 | 1,090 |
| 2002-09-10 | 215 | 217 | 215 | 216 | 10,000 | 1,080 |
| 2002-09-09 | 218 | 218 | 213 | 213 | 2,000 | 1,065 |
| 2002-09-06 | 217 | 217 | 213 | 213 | 9,000 | 1,065 |
| 2002-09-05 | 211 | 217 | 211 | 212 | 13,000 | 1,060 |
| 2002-09-04 | 220 | 220 | 206 | 211 | 17,000 | 1,055 |
| 2002-09-03 | 222 | 223 | 221 | 223 | 18,000 | 1,115 |
| 2002-09-02 | 230 | 230 | 222 | 222 | 13,000 | 1,110 |
| 2002-08-30 | 222 | 229 | 221 | 228 | 22,000 | 1,140 |
| 2002-08-29 | 222 | 222 | 222 | 222 | 12,000 | 1,110 |
| 2002-08-28 | 223 | 229 | 223 | 224 | 10,000 | 1,120 |
| 2002-08-27 | 229 | 229 | 221 | 226 | 22,000 | 1,130 |
| 2002-08-26 | 228 | 230 | 223 | 228 | 16,000 | 1,140 |
| 2002-08-23 | 223 | 224 | 223 | 223 | 11,000 | 1,115 |
| 2002-08-22 | 224 | 226 | 221 | 222 | 11,000 | 1,110 |
| 2002-08-21 | 223 | 226 | 220 | 226 | 12,000 | 1,130 |
| 2002-08-20 | 225 | 226 | 224 | 224 | 13,000 | 1,120 |
| 2002-08-19 | 231 | 231 | 225 | 225 | 10,000 | 1,125 |
| 2002-08-16 | 230 | 230 | 225 | 226 | 12,000 | 1,130 |
| 2002-08-15 | 231 | 231 | 225 | 229 | 9,000 | 1,145 |
| 2002-08-14 | 230 | 230 | 224 | 225 | 17,000 | 1,125 |
| 2002-08-13 | 229 | 230 | 224 | 225 | 21,000 | 1,125 |
| 2002-08-12 | 229 | 229 | 223 | 224 | 13,000 | 1,120 |
| 2002-08-09 | 226 | 229 | 226 | 229 | 38,000 | 1,145 |
| 2002-08-08 | 222 | 224 | 222 | 224 | 3,000 | 1,120 |
| 2002-08-07 | 221 | 221 | 220 | 220 | 2,000 | 1,100 |
| 2002-08-06 | 223 | 225 | 220 | 220 | 13,000 | 1,100 |
| 2002-08-05 | 226 | 226 | 223 | 223 | 5,000 | 1,115 |
| 2002-08-02 | 227 | 227 | 223 | 223 | 10,000 | 1,115 |
| 2002-08-01 | 225 | 225 | 225 | 225 | 12,000 | 1,125 |
| 2002-07-31 | 225 | 225 | 225 | 225 | 11,000 | 1,125 |
| 2002-07-30 | 229 | 229 | 225 | 225 | 10,000 | 1,125 |
| 2002-07-29 | 229 | 231 | 224 | 231 | 45,000 | 1,155 |
| 2002-07-26 | 225 | 230 | 224 | 230 | 24,000 | 1,150 |
| 2002-07-25 | 225 | 228 | 223 | 223 | 19,000 | 1,115 |
| 2002-07-24 | 224 | 224 | 223 | 223 | 10,000 | 1,115 |
| 2002-07-23 | 224 | 225 | 223 | 224 | 14,000 | 1,120 |
| 2002-07-22 | 224 | 225 | 224 | 224 | 42,000 | 1,120 |
| 2002-07-19 | 227 | 227 | 224 | 224 | 20,000 | 1,120 |
| 2002-07-18 | 227 | 227 | 226 | 226 | 3,000 | 1,130 |
| 2002-07-17 | 228 | 228 | 222 | 228 | 18,000 | 1,140 |
| 2002-07-16 | 228 | 229 | 228 | 228 | 16,000 | 1,140 |
| 2002-07-15 | 230 | 230 | 228 | 228 | 2,000 | 1,140 |
| 2002-07-12 | 228 | 230 | 228 | 228 | 14,000 | 1,140 |
| 2002-07-11 | 230 | 230 | 228 | 228 | 7,000 | 1,140 |
| 2002-07-10 | 229 | 230 | 229 | 230 | 5,000 | 1,150 |
| 2002-07-09 | 229 | 231 | 229 | 231 | 13,000 | 1,155 |
| 2002-07-08 | 230 | 230 | 229 | 229 | 9,000 | 1,145 |
| 2002-07-05 | 228 | 229 | 228 | 229 | 3,000 | 1,145 |
| 2002-07-04 | 230 | 230 | 228 | 228 | 3,000 | 1,140 |
| 2002-07-03 | 231 | 232 | 228 | 231 | 10,000 | 1,155 |
| 2002-07-02 | 227 | 229 | 227 | 229 | 9,000 | 1,145 |
| 2002-07-01 | 229 | 229 | 226 | 226 | 10,000 | 1,130 |
| 2002-06-28 | 227 | 228 | 227 | 228 | 10,000 | 1,140 |
| 2002-06-27 | 230 | 230 | 226 | 229 | 18,000 | 1,145 |
| 2002-06-26 | 227 | 227 | 226 | 226 | 10,000 | 1,130 |
| 2002-06-25 | 232 | 234 | 232 | 234 | 4,000 | 1,170 |
| 2002-06-24 | 227 | 234 | 226 | 234 | 7,000 | 1,170 |
| 2002-06-21 | 231 | 231 | 226 | 230 | 8,000 | 1,150 |
| 2002-06-20 | 226 | 234 | 225 | 231 | 39,000 | 1,155 |
| 2002-06-19 | 226 | 227 | 226 | 226 | 12,000 | 1,130 |
| 2002-06-18 | 230 | 232 | 224 | 232 | 25,000 | 1,160 |
| 2002-06-17 | 228 | 229 | 227 | 228 | 19,000 | 1,140 |
| 2002-06-14 | 230 | 230 | 229 | 229 | 87,000 | 1,145 |
| 2002-06-13 | 232 | 238 | 232 | 233 | 9,000 | 1,165 |
| 2002-06-12 | 236 | 236 | 236 | 236 | 6,000 | 1,180 |
| 2002-06-11 | 236 | 236 | 236 | 236 | 5,000 | 1,180 |
| 2002-06-10 | 237 | 238 | 235 | 235 | 13,000 | 1,175 |
| 2002-06-07 | 238 | 238 | 231 | 238 | 13,000 | 1,190 |
| 2002-06-06 | 233 | 233 | 230 | 230 | 14,000 | 1,150 |
| 2002-06-05 | 235 | 236 | 233 | 233 | 17,000 | 1,165 |
| 2002-06-04 | 237 | 242 | 237 | 237 | 13,000 | 1,185 |
| 2002-06-03 | 242 | 242 | 235 | 237 | 14,000 | 1,185 |
| 2002-05-31 | 239 | 240 | 234 | 234 | 39,000 | 1,170 |
| 2002-05-30 | 236 | 242 | 236 | 240 | 23,000 | 1,200 |
| 2002-05-29 | 241 | 242 | 236 | 241 | 33,000 | 1,205 |
| 2002-05-28 | 240 | 241 | 239 | 241 | 21,000 | 1,205 |
| 2002-05-27 | 237 | 239 | 235 | 238 | 27,000 | 1,190 |
| 2002-05-24 | 239 | 239 | 234 | 236 | 13,000 | 1,180 |
| 2002-05-23 | 233 | 236 | 230 | 236 | 18,000 | 1,180 |
| 2002-05-22 | 225 | 236 | 225 | 228 | 45,000 | 1,140 |
| 2002-05-21 | 228 | 230 | 228 | 229 | 5,000 | 1,145 |
| 2002-05-20 | 230 | 230 | 227 | 228 | 6,000 | 1,140 |
| 2002-05-17 | 232 | 232 | 226 | 226 | 6,000 | 1,130 |
| 2002-05-16 | 225 | 226 | 225 | 226 | 5,000 | 1,130 |
| 2002-05-15 | 227 | 227 | 224 | 224 | 5,000 | 1,120 |
| 2002-05-14 | 228 | 232 | 228 | 232 | 4,000 | 1,160 |
| 2002-05-13 | 229 | 229 | 228 | 228 | 3,000 | 1,140 |
| 2002-05-10 | 229 | 229 | 228 | 228 | 3,000 | 1,140 |
| 2002-05-09 | 228 | 228 | 227 | 227 | 2,000 | 1,135 |
| 2002-05-08 | 227 | 228 | 227 | 228 | 16,000 | 1,140 |
| 2002-05-07 | 230 | 230 | 226 | 226 | 10,000 | 1,130 |
| 2002-05-02 | 232 | 232 | 232 | 232 | 2,000 | 1,160 |
| 2002-05-01 | 227 | 231 | 227 | 227 | 9,000 | 1,135 |
| 2002-04-30 | 227 | 232 | 227 | 231 | 10,000 | 1,155 |
| 2002-04-26 | 225 | 227 | 225 | 227 | 19,000 | 1,135 |
| 2002-04-25 | 228 | 228 | 225 | 225 | 19,000 | 1,125 |
| 2002-04-24 | 230 | 230 | 225 | 227 | 22,000 | 1,135 |
| 2002-04-23 | 235 | 235 | 229 | 230 | 17,000 | 1,150 |
| 2002-04-22 | 231 | 233 | 231 | 231 | 5,000 | 1,155 |
| 2002-04-19 | 239 | 239 | 235 | 235 | 2,000 | 1,175 |
| 2002-04-18 | 239 | 239 | 236 | 236 | 3,000 | 1,180 |
| 2002-04-17 | 230 | 239 | 230 | 239 | 7,000 | 1,195 |
| 2002-04-16 | 233 | 233 | 230 | 230 | 11,000 | 1,150 |
| 2002-04-15 | 238 | 238 | 228 | 236 | 10,000 | 1,180 |
| 2002-04-12 | 230 | 231 | 230 | 231 | 4,000 | 1,155 |
| 2002-04-11 | 231 | 234 | 230 | 230 | 9,000 | 1,150 |
| 2002-04-10 | 239 | 239 | 236 | 236 | 6,000 | 1,180 |
| 2002-04-09 | 241 | 241 | 239 | 239 | 8,000 | 1,195 |
| 2002-04-08 | 242 | 243 | 232 | 232 | 16,000 | 1,160 |
| 2002-04-05 | 238 | 238 | 237 | 237 | 4,000 | 1,185 |
| 2002-04-04 | 229 | 242 | 229 | 238 | 16,000 | 1,190 |
| 2002-04-03 | 227 | 230 | 227 | 230 | 5,000 | 1,150 |
| 2002-04-02 | 230 | 234 | 227 | 227 | 9,000 | 1,135 |
| 2002-04-01 | 230 | 230 | 226 | 227 | 11,000 | 1,135 |
| 2002-03-29 | 236 | 236 | 225 | 225 | 9,000 | 1,125 |
| 2002-03-28 | 234 | 237 | 232 | 237 | 8,000 | 1,185 |
| 2002-03-27 | 229 | 237 | 229 | 234 | 26,000 | 1,170 |
| 2002-03-25 | 245 | 248 | 245 | 248 | 20,000 | 1,240 |
| 2002-03-22 | 244 | 247 | 244 | 247 | 13,000 | 1,235 |
| 2002-03-20 | 243 | 244 | 240 | 244 | 9,000 | 1,220 |
| 2002-03-19 | 241 | 243 | 241 | 243 | 8,000 | 1,215 |
| 2002-03-18 | 244 | 244 | 237 | 237 | 5,000 | 1,185 |
| 2002-03-15 | 237 | 245 | 236 | 245 | 14,000 | 1,225 |
| 2002-03-14 | 240 | 244 | 236 | 236 | 8,000 | 1,180 |
| 2002-03-13 | 242 | 242 | 236 | 236 | 3,000 | 1,180 |
| 2002-03-12 | 245 | 245 | 235 | 235 | 10,000 | 1,175 |
| 2002-03-11 | 242 | 245 | 235 | 245 | 9,000 | 1,225 |
| 2002-03-08 | 233 | 243 | 233 | 243 | 63,000 | 1,215 |
| 2002-03-07 | 243 | 243 | 235 | 242 | 6,000 | 1,210 |
| 2002-03-06 | 233 | 243 | 233 | 243 | 7,000 | 1,215 |
| 2002-03-05 | 245 | 245 | 243 | 245 | 12,000 | 1,225 |
| 2002-03-04 | 244 | 245 | 244 | 245 | 14,000 | 1,225 |
| 2002-03-01 | 238 | 242 | 238 | 242 | 17,000 | 1,210 |
| 2002-02-28 | 239 | 240 | 236 | 238 | 22,000 | 1,190 |
| 2002-02-27 | 236 | 240 | 236 | 240 | 15,000 | 1,200 |
| 2002-02-26 | 240 | 240 | 238 | 238 | 11,000 | 1,190 |
| 2002-02-25 | 236 | 240 | 236 | 236 | 4,000 | 1,180 |
| 2002-02-22 | 230 | 236 | 230 | 236 | 18,000 | 1,180 |
| 2002-02-21 | 228 | 230 | 228 | 230 | 6,000 | 1,150 |
| 2002-02-20 | 229 | 230 | 227 | 230 | 5,000 | 1,150 |
| 2002-02-19 | 230 | 234 | 230 | 234 | 6,000 | 1,170 |
| 2002-02-18 | 238 | 238 | 238 | 238 | 3,000 | 1,190 |
| 2002-02-15 | 235 | 238 | 235 | 238 | 6,000 | 1,190 |
| 2002-02-14 | 238 | 238 | 233 | 235 | 12,000 | 1,175 |
| 2002-02-13 | 230 | 240 | 230 | 240 | 17,000 | 1,200 |
| 2002-02-12 | 220 | 228 | 220 | 227 | 7,000 | 1,135 |
| 2002-02-08 | 212 | 221 | 212 | 217 | 32,000 | 1,085 |
| 2002-02-07 | 221 | 221 | 221 | 221 | 2,000 | 1,105 |
| 2002-02-06 | 225 | 225 | 220 | 220 | 3,000 | 1,100 |
| 2002-02-05 | 238 | 238 | 232 | 232 | 3,000 | 1,160 |
| 2002-02-04 | 233 | 238 | 233 | 238 | 4,000 | 1,190 |
| 2002-02-01 | 233 | 238 | 232 | 232 | 15,000 | 1,160 |
| 2002-01-31 | 232 | 238 | 232 | 238 | 6,000 | 1,190 |
| 2002-01-30 | 227 | 233 | 227 | 233 | 9,000 | 1,165 |
| 2002-01-29 | 233 | 233 | 227 | 227 | 2,000 | 1,135 |
| 2002-01-28 | 230 | 233 | 218 | 233 | 9,000 | 1,165 |
| 2002-01-25 | 230 | 230 | 230 | 230 | 18,000 | 1,150 |
| 2002-01-24 | 230 | 233 | 225 | 233 | 10,000 | 1,165 |
| 2002-01-23 | 238 | 240 | 230 | 230 | 21,000 | 1,150 |
| 2002-01-22 | 233 | 239 | 230 | 238 | 22,000 | 1,190 |
| 2002-01-21 | 233 | 233 | 227 | 231 | 13,000 | 1,155 |
| 2002-01-18 | 217 | 228 | 216 | 228 | 8,000 | 1,140 |
| 2002-01-17 | 216 | 216 | 216 | 216 | 3,000 | 1,080 |
| 2002-01-16 | 216 | 217 | 215 | 215 | 7,000 | 1,075 |
| 2002-01-15 | 220 | 225 | 215 | 216 | 12,000 | 1,080 |
| 2002-01-11 | 220 | 220 | 216 | 220 | 25,000 | 1,100 |
| 2002-01-10 | 223 | 223 | 220 | 220 | 12,000 | 1,100 |
| 2002-01-09 | 223 | 226 | 222 | 222 | 18,000 | 1,110 |
| 2002-01-08 | 230 | 230 | 227 | 230 | 4,000 | 1,150 |
| 2002-01-07 | 230 | 230 | 223 | 225 | 15,000 | 1,125 |
| 2002-01-04 | 229 | 230 | 229 | 230 | 3,000 | 1,150 |
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
