2003 日東富士製粉(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 243 | 244 | 243 | 243 | 5,000 | 1,215 |
| 2003-12-29 | 240 | 244 | 240 | 243 | 6,000 | 1,215 |
| 2003-12-26 | 239 | 239 | 238 | 239 | 4,000 | 1,195 |
| 2003-12-25 | 236 | 240 | 236 | 240 | 6,000 | 1,200 |
| 2003-12-24 | 241 | 241 | 236 | 241 | 36,000 | 1,205 |
| 2003-12-22 | 237 | 240 | 237 | 240 | 6,000 | 1,200 |
| 2003-12-19 | 238 | 240 | 236 | 237 | 18,000 | 1,185 |
| 2003-12-18 | 238 | 238 | 238 | 238 | 102,000 | 1,190 |
| 2003-12-17 | 238 | 238 | 237 | 238 | 9,000 | 1,190 |
| 2003-12-16 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2003-12-15 | 245 | 245 | 236 | 236 | 20,000 | 1,180 |
| 2003-12-12 | 238 | 240 | 238 | 239 | 41,000 | 1,195 |
| 2003-12-11 | 243 | 245 | 243 | 245 | 8,000 | 1,225 |
| 2003-12-10 | 241 | 245 | 241 | 244 | 33,000 | 1,220 |
| 2003-12-09 | 239 | 242 | 239 | 241 | 10,000 | 1,205 |
| 2003-12-08 | 235 | 239 | 235 | 239 | 5,000 | 1,195 |
| 2003-12-05 | 235 | 235 | 235 | 235 | 6,000 | 1,175 |
| 2003-12-04 | 239 | 239 | 235 | 235 | 4,000 | 1,175 |
| 2003-12-03 | 238 | 240 | 235 | 239 | 18,000 | 1,195 |
| 2003-12-02 | 235 | 238 | 235 | 238 | 11,000 | 1,190 |
| 2003-12-01 | 231 | 236 | 231 | 236 | 27,000 | 1,180 |
| 2003-11-28 | 235 | 240 | 230 | 233 | 80,000 | 1,165 |
| 2003-11-27 | 248 | 251 | 245 | 245 | 8,000 | 1,225 |
| 2003-11-26 | 250 | 251 | 248 | 248 | 11,000 | 1,240 |
| 2003-11-25 | 245 | 246 | 244 | 246 | 10,000 | 1,230 |
| 2003-11-21 | 239 | 239 | 238 | 238 | 6,000 | 1,190 |
| 2003-11-20 | 234 | 234 | 230 | 231 | 7,000 | 1,155 |
| 2003-11-19 | 232 | 249 | 230 | 241 | 19,000 | 1,205 |
| 2003-11-18 | 240 | 240 | 237 | 239 | 9,000 | 1,195 |
| 2003-11-17 | 249 | 249 | 243 | 244 | 11,000 | 1,220 |
| 2003-11-14 | 250 | 250 | 244 | 249 | 13,000 | 1,245 |
| 2003-11-13 | 246 | 247 | 245 | 245 | 4,000 | 1,225 |
| 2003-11-12 | 250 | 250 | 242 | 247 | 6,000 | 1,235 |
| 2003-11-11 | 243 | 248 | 242 | 248 | 7,000 | 1,240 |
| 2003-11-10 | 248 | 250 | 244 | 244 | 12,000 | 1,220 |
| 2003-11-07 | 243 | 252 | 243 | 248 | 17,000 | 1,240 |
| 2003-11-06 | 246 | 247 | 246 | 246 | 11,000 | 1,230 |
| 2003-11-05 | 252 | 252 | 249 | 249 | 15,000 | 1,245 |
| 2003-11-04 | 243 | 249 | 243 | 249 | 55,000 | 1,245 |
| 2003-10-31 | 251 | 251 | 243 | 243 | 73,000 | 1,215 |
| 2003-10-30 | 250 | 250 | 246 | 246 | 18,000 | 1,230 |
| 2003-10-29 | 248 | 250 | 244 | 250 | 19,000 | 1,250 |
| 2003-10-28 | 245 | 245 | 244 | 244 | 10,000 | 1,220 |
| 2003-10-27 | 243 | 244 | 241 | 244 | 17,000 | 1,220 |
| 2003-10-24 | 251 | 251 | 243 | 243 | 16,000 | 1,215 |
| 2003-10-23 | 256 | 256 | 246 | 246 | 42,000 | 1,230 |
| 2003-10-22 | 253 | 259 | 253 | 257 | 15,000 | 1,285 |
| 2003-10-21 | 255 | 261 | 253 | 253 | 49,000 | 1,265 |
| 2003-10-20 | 260 | 261 | 255 | 256 | 29,000 | 1,280 |
| 2003-10-17 | 251 | 260 | 251 | 260 | 26,000 | 1,300 |
| 2003-10-16 | 251 | 254 | 251 | 251 | 30,000 | 1,255 |
| 2003-10-15 | 260 | 260 | 255 | 255 | 7,000 | 1,275 |
| 2003-10-14 | 253 | 258 | 253 | 255 | 19,000 | 1,275 |
| 2003-10-10 | 255 | 258 | 254 | 258 | 14,000 | 1,290 |
| 2003-10-09 | 254 | 259 | 253 | 259 | 8,000 | 1,295 |
| 2003-10-08 | 255 | 256 | 253 | 254 | 17,000 | 1,270 |
| 2003-10-07 | 255 | 256 | 254 | 254 | 11,000 | 1,270 |
| 2003-10-06 | 262 | 262 | 257 | 257 | 12,000 | 1,285 |
| 2003-10-03 | 262 | 262 | 254 | 258 | 13,000 | 1,290 |
| 2003-10-02 | 252 | 262 | 252 | 262 | 10,000 | 1,310 |
| 2003-10-01 | 253 | 257 | 251 | 251 | 16,000 | 1,255 |
| 2003-09-30 | 257 | 257 | 256 | 256 | 3,000 | 1,280 |
| 2003-09-29 | 262 | 262 | 255 | 256 | 17,000 | 1,280 |
| 2003-09-26 | 264 | 266 | 262 | 262 | 15,000 | 1,310 |
| 2003-09-25 | 270 | 274 | 254 | 265 | 32,000 | 1,325 |
| 2003-09-24 | 273 | 273 | 270 | 273 | 31,000 | 1,365 |
| 2003-09-22 | 270 | 272 | 270 | 272 | 17,000 | 1,360 |
| 2003-09-19 | 272 | 272 | 268 | 268 | 26,000 | 1,340 |
| 2003-09-18 | 271 | 271 | 270 | 270 | 16,000 | 1,350 |
| 2003-09-17 | 268 | 271 | 268 | 271 | 12,000 | 1,355 |
| 2003-09-16 | 273 | 273 | 267 | 267 | 9,000 | 1,335 |
| 2003-09-12 | 273 | 273 | 268 | 273 | 50,000 | 1,365 |
| 2003-09-11 | 269 | 269 | 264 | 264 | 12,000 | 1,320 |
| 2003-09-10 | 274 | 274 | 270 | 270 | 18,000 | 1,350 |
| 2003-09-09 | 275 | 275 | 267 | 271 | 17,000 | 1,355 |
| 2003-09-08 | 269 | 270 | 263 | 266 | 44,000 | 1,330 |
| 2003-09-05 | 268 | 270 | 268 | 270 | 15,000 | 1,350 |
| 2003-09-04 | 265 | 277 | 264 | 275 | 41,000 | 1,375 |
| 2003-09-03 | 265 | 265 | 261 | 265 | 34,000 | 1,325 |
| 2003-09-02 | 260 | 265 | 260 | 265 | 59,000 | 1,325 |
| 2003-09-01 | 255 | 260 | 255 | 260 | 21,000 | 1,300 |
| 2003-08-29 | 257 | 258 | 253 | 255 | 15,000 | 1,275 |
| 2003-08-28 | 252 | 258 | 251 | 251 | 22,000 | 1,255 |
| 2003-08-27 | 250 | 255 | 250 | 252 | 15,000 | 1,260 |
| 2003-08-26 | 249 | 250 | 249 | 249 | 4,000 | 1,245 |
| 2003-08-25 | 254 | 255 | 249 | 249 | 35,000 | 1,245 |
| 2003-08-22 | 244 | 247 | 244 | 247 | 14,000 | 1,235 |
| 2003-08-21 | 256 | 259 | 237 | 237 | 93,000 | 1,185 |
| 2003-08-20 | 246 | 255 | 246 | 251 | 105,000 | 1,255 |
| 2003-08-19 | 243 | 246 | 241 | 246 | 7,000 | 1,230 |
| 2003-08-18 | 240 | 241 | 240 | 241 | 11,000 | 1,205 |
| 2003-08-15 | 236 | 237 | 236 | 237 | 10,000 | 1,185 |
| 2003-08-14 | 237 | 241 | 237 | 238 | 6,000 | 1,190 |
| 2003-08-13 | 242 | 242 | 236 | 236 | 8,000 | 1,180 |
| 2003-08-12 | 238 | 238 | 236 | 236 | 6,000 | 1,180 |
| 2003-08-11 | 242 | 243 | 237 | 237 | 6,000 | 1,185 |
| 2003-08-08 | 239 | 239 | 237 | 237 | 10,000 | 1,185 |
| 2003-08-07 | 239 | 239 | 237 | 239 | 13,000 | 1,195 |
| 2003-08-06 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2003-08-05 | 239 | 243 | 239 | 239 | 11,000 | 1,195 |
| 2003-08-04 | 240 | 240 | 239 | 239 | 22,000 | 1,195 |
| 2003-08-01 | 240 | 242 | 239 | 242 | 14,000 | 1,210 |
| 2003-07-31 | 237 | 240 | 237 | 239 | 13,000 | 1,195 |
| 2003-07-30 | 239 | 240 | 238 | 238 | 7,000 | 1,190 |
| 2003-07-29 | 245 | 245 | 239 | 239 | 11,000 | 1,195 |
| 2003-07-28 | 245 | 245 | 244 | 244 | 6,000 | 1,220 |
| 2003-07-25 | 244 | 244 | 241 | 241 | 9,000 | 1,205 |
| 2003-07-24 | 249 | 249 | 244 | 245 | 17,000 | 1,225 |
| 2003-07-23 | 242 | 244 | 238 | 244 | 16,000 | 1,220 |
| 2003-07-22 | 238 | 242 | 237 | 237 | 20,000 | 1,185 |
| 2003-07-18 | 243 | 244 | 243 | 243 | 8,000 | 1,215 |
| 2003-07-17 | 241 | 242 | 239 | 239 | 13,000 | 1,195 |
| 2003-07-16 | 246 | 246 | 241 | 241 | 21,000 | 1,205 |
| 2003-07-15 | 247 | 248 | 245 | 246 | 23,000 | 1,230 |
| 2003-07-14 | 246 | 246 | 240 | 245 | 18,000 | 1,225 |
| 2003-07-11 | 236 | 244 | 236 | 240 | 28,000 | 1,200 |
| 2003-07-10 | 244 | 245 | 241 | 241 | 18,000 | 1,205 |
| 2003-07-09 | 239 | 239 | 239 | 239 | 4,000 | 1,195 |
| 2003-07-08 | 245 | 245 | 242 | 244 | 18,000 | 1,220 |
| 2003-07-07 | 245 | 245 | 239 | 244 | 60,000 | 1,220 |
| 2003-07-04 | 245 | 245 | 244 | 245 | 29,000 | 1,225 |
| 2003-07-03 | 244 | 245 | 244 | 245 | 37,000 | 1,225 |
| 2003-07-02 | 238 | 244 | 238 | 239 | 26,000 | 1,195 |
| 2003-07-01 | 244 | 244 | 239 | 239 | 24,000 | 1,195 |
| 2003-06-30 | 243 | 244 | 240 | 244 | 21,000 | 1,220 |
| 2003-06-27 | 244 | 244 | 239 | 243 | 8,000 | 1,215 |
| 2003-06-26 | 245 | 245 | 236 | 237 | 17,000 | 1,185 |
| 2003-06-25 | 240 | 242 | 236 | 236 | 15,000 | 1,180 |
| 2003-06-24 | 245 | 245 | 241 | 241 | 28,000 | 1,205 |
| 2003-06-23 | 240 | 245 | 240 | 245 | 12,000 | 1,225 |
| 2003-06-20 | 240 | 243 | 240 | 240 | 23,000 | 1,200 |
| 2003-06-19 | 235 | 240 | 234 | 240 | 25,000 | 1,200 |
| 2003-06-18 | 238 | 240 | 235 | 235 | 19,000 | 1,175 |
| 2003-06-17 | 239 | 240 | 233 | 233 | 14,000 | 1,165 |
| 2003-06-16 | 233 | 240 | 233 | 240 | 19,000 | 1,200 |
| 2003-06-13 | 232 | 236 | 232 | 234 | 39,000 | 1,170 |
| 2003-06-12 | 239 | 239 | 233 | 233 | 11,000 | 1,165 |
| 2003-06-11 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2003-06-10 | 240 | 240 | 236 | 236 | 5,000 | 1,180 |
| 2003-06-09 | 236 | 240 | 236 | 240 | 5,000 | 1,200 |
| 2003-06-05 | 236 | 236 | 235 | 235 | 3,000 | 1,175 |
| 2003-06-04 | 238 | 238 | 233 | 233 | 2,000 | 1,165 |
| 2003-06-03 | 236 | 237 | 236 | 237 | 6,000 | 1,185 |
| 2003-06-02 | 233 | 238 | 233 | 237 | 9,000 | 1,185 |
| 2003-05-30 | 240 | 240 | 238 | 238 | 9,000 | 1,190 |
| 2003-05-29 | 240 | 241 | 235 | 235 | 29,000 | 1,175 |
| 2003-05-28 | 231 | 239 | 231 | 239 | 16,000 | 1,195 |
| 2003-05-27 | 232 | 232 | 230 | 231 | 3,000 | 1,155 |
| 2003-05-26 | 230 | 232 | 230 | 232 | 6,000 | 1,160 |
| 2003-05-23 | 229 | 230 | 228 | 230 | 13,000 | 1,150 |
| 2003-05-22 | 228 | 229 | 228 | 229 | 3,000 | 1,145 |
| 2003-05-21 | 229 | 230 | 229 | 230 | 14,000 | 1,150 |
| 2003-05-20 | 228 | 228 | 228 | 228 | 1,000 | 1,140 |
| 2003-05-19 | 232 | 232 | 229 | 230 | 11,000 | 1,150 |
| 2003-05-16 | 232 | 232 | 232 | 232 | 5,000 | 1,160 |
| 2003-05-15 | 232 | 232 | 228 | 230 | 12,000 | 1,150 |
| 2003-05-14 | 233 | 233 | 229 | 233 | 21,000 | 1,165 |
| 2003-05-13 | 234 | 234 | 233 | 233 | 9,000 | 1,165 |
| 2003-05-12 | 229 | 232 | 228 | 231 | 16,000 | 1,155 |
| 2003-05-09 | 229 | 232 | 229 | 231 | 22,000 | 1,155 |
| 2003-05-08 | 230 | 230 | 229 | 229 | 7,000 | 1,145 |
| 2003-05-07 | 224 | 230 | 224 | 229 | 22,000 | 1,145 |
| 2003-05-06 | 223 | 228 | 223 | 225 | 25,000 | 1,125 |
| 2003-05-02 | 230 | 230 | 227 | 227 | 10,000 | 1,135 |
| 2003-05-01 | 230 | 230 | 225 | 230 | 18,000 | 1,150 |
| 2003-04-30 | 225 | 226 | 225 | 225 | 5,000 | 1,125 |
| 2003-04-28 | 226 | 226 | 225 | 225 | 5,000 | 1,125 |
| 2003-04-25 | 228 | 228 | 222 | 222 | 8,000 | 1,110 |
| 2003-04-24 | 228 | 228 | 224 | 227 | 15,000 | 1,135 |
| 2003-04-23 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 2003-04-22 | 224 | 227 | 224 | 224 | 35,000 | 1,120 |
| 2003-04-21 | 223 | 224 | 222 | 224 | 22,000 | 1,120 |
| 2003-04-18 | 223 | 224 | 221 | 221 | 10,000 | 1,105 |
| 2003-04-17 | 225 | 225 | 220 | 224 | 15,000 | 1,120 |
| 2003-04-16 | 225 | 225 | 224 | 225 | 10,000 | 1,125 |
| 2003-04-15 | 224 | 225 | 221 | 225 | 34,000 | 1,125 |
| 2003-04-14 | 224 | 224 | 222 | 224 | 10,000 | 1,120 |
| 2003-04-11 | 224 | 224 | 218 | 222 | 29,000 | 1,110 |
| 2003-04-10 | 224 | 225 | 220 | 220 | 8,000 | 1,100 |
| 2003-04-09 | 224 | 224 | 221 | 223 | 19,000 | 1,115 |
| 2003-04-08 | 225 | 225 | 223 | 223 | 4,000 | 1,115 |
| 2003-04-07 | 223 | 223 | 223 | 223 | 2,000 | 1,115 |
| 2003-04-04 | 225 | 225 | 218 | 218 | 11,000 | 1,090 |
| 2003-04-03 | 222 | 223 | 222 | 223 | 4,000 | 1,115 |
| 2003-04-02 | 218 | 219 | 218 | 219 | 5,000 | 1,095 |
| 2003-04-01 | 216 | 218 | 216 | 217 | 6,000 | 1,085 |
| 2003-03-31 | 225 | 225 | 216 | 217 | 13,000 | 1,085 |
| 2003-03-28 | 224 | 225 | 219 | 225 | 15,000 | 1,125 |
| 2003-03-27 | 222 | 223 | 222 | 223 | 15,000 | 1,115 |
| 2003-03-26 | 223 | 223 | 221 | 221 | 18,000 | 1,105 |
| 2003-03-25 | 224 | 226 | 224 | 224 | 15,000 | 1,120 |
| 2003-03-24 | 223 | 224 | 220 | 224 | 25,000 | 1,120 |
| 2003-03-20 | 220 | 224 | 215 | 222 | 35,000 | 1,110 |
| 2003-03-19 | 221 | 221 | 219 | 219 | 6,000 | 1,095 |
| 2003-03-18 | 223 | 223 | 222 | 222 | 7,000 | 1,110 |
| 2003-03-17 | 217 | 218 | 217 | 218 | 6,000 | 1,090 |
| 2003-03-14 | 215 | 217 | 215 | 217 | 94,000 | 1,085 |
| 2003-03-12 | 224 | 224 | 220 | 221 | 10,000 | 1,105 |
| 2003-03-11 | 227 | 228 | 219 | 219 | 12,000 | 1,095 |
| 2003-03-10 | 220 | 225 | 217 | 223 | 20,000 | 1,115 |
| 2003-03-07 | 227 | 227 | 220 | 220 | 8,000 | 1,100 |
| 2003-03-06 | 223 | 227 | 223 | 227 | 10,000 | 1,135 |
| 2003-03-05 | 222 | 223 | 222 | 223 | 5,000 | 1,115 |
| 2003-03-04 | 220 | 221 | 219 | 220 | 16,000 | 1,100 |
| 2003-03-03 | 219 | 221 | 219 | 221 | 7,000 | 1,105 |
| 2003-02-28 | 218 | 221 | 218 | 221 | 10,000 | 1,105 |
| 2003-02-27 | 219 | 222 | 217 | 217 | 18,000 | 1,085 |
| 2003-02-26 | 220 | 220 | 217 | 219 | 7,000 | 1,095 |
| 2003-02-25 | 217 | 220 | 217 | 218 | 9,000 | 1,090 |
| 2003-02-24 | 220 | 220 | 220 | 220 | 7,000 | 1,100 |
| 2003-02-21 | 222 | 222 | 218 | 220 | 13,000 | 1,100 |
| 2003-02-20 | 222 | 222 | 218 | 220 | 13,000 | 1,100 |
| 2003-02-19 | 223 | 223 | 222 | 222 | 14,000 | 1,110 |
| 2003-02-18 | 225 | 225 | 222 | 223 | 17,000 | 1,115 |
| 2003-02-17 | 222 | 225 | 222 | 223 | 27,000 | 1,115 |
| 2003-02-14 | 218 | 220 | 218 | 220 | 46,000 | 1,100 |
| 2003-02-13 | 219 | 219 | 218 | 218 | 21,000 | 1,090 |
| 2003-02-12 | 218 | 219 | 213 | 218 | 45,000 | 1,090 |
| 2003-02-10 | 216 | 218 | 216 | 217 | 10,000 | 1,085 |
| 2003-02-07 | 217 | 217 | 214 | 215 | 8,000 | 1,075 |
| 2003-02-06 | 216 | 217 | 214 | 214 | 11,000 | 1,070 |
| 2003-02-05 | 216 | 220 | 214 | 215 | 85,000 | 1,075 |
| 2003-02-04 | 217 | 219 | 213 | 215 | 48,000 | 1,075 |
| 2003-02-03 | 214 | 219 | 214 | 216 | 17,000 | 1,080 |
| 2003-01-31 | 216 | 217 | 215 | 216 | 9,000 | 1,080 |
| 2003-01-30 | 217 | 217 | 215 | 215 | 8,000 | 1,075 |
| 2003-01-29 | 218 | 219 | 216 | 216 | 9,000 | 1,080 |
| 2003-01-28 | 219 | 222 | 219 | 219 | 8,000 | 1,095 |
| 2003-01-27 | 223 | 223 | 218 | 218 | 13,000 | 1,090 |
| 2003-01-24 | 225 | 225 | 224 | 225 | 9,000 | 1,125 |
| 2003-01-23 | 224 | 225 | 224 | 225 | 4,000 | 1,125 |
| 2003-01-22 | 223 | 224 | 223 | 224 | 33,000 | 1,120 |
| 2003-01-21 | 227 | 227 | 223 | 226 | 13,000 | 1,130 |
| 2003-01-20 | 219 | 228 | 219 | 228 | 17,000 | 1,140 |
| 2003-01-17 | 217 | 220 | 217 | 220 | 7,000 | 1,100 |
| 2003-01-16 | 220 | 220 | 216 | 217 | 4,000 | 1,085 |
| 2003-01-15 | 220 | 220 | 219 | 220 | 10,000 | 1,100 |
| 2003-01-14 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2003-01-10 | 222 | 222 | 215 | 215 | 5,000 | 1,075 |
| 2003-01-09 | 213 | 214 | 213 | 214 | 14,000 | 1,070 |
| 2003-01-08 | 217 | 217 | 216 | 217 | 3,000 | 1,085 |
| 2003-01-07 | 222 | 222 | 220 | 220 | 7,000 | 1,100 |
| 2003-01-06 | 216 | 219 | 216 | 219 | 9,000 | 1,095 |
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
