2003 日東富士製粉(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 410 | 412 | 410 | 410 | 42,000 | 2,050 |
| 2005-12-29 | 409 | 410 | 407 | 407 | 45,000 | 2,035 |
| 2005-12-28 | 405 | 407 | 405 | 405 | 22,000 | 2,025 |
| 2005-12-27 | 410 | 410 | 405 | 406 | 46,000 | 2,030 |
| 2005-12-26 | 406 | 407 | 405 | 407 | 28,000 | 2,035 |
| 2005-12-22 | 403 | 409 | 401 | 405 | 77,000 | 2,025 |
| 2005-12-21 | 408 | 408 | 401 | 403 | 74,000 | 2,015 |
| 2005-12-20 | 398 | 400 | 394 | 397 | 67,000 | 1,985 |
| 2005-12-19 | 400 | 400 | 395 | 398 | 61,000 | 1,990 |
| 2005-12-16 | 399 | 404 | 399 | 404 | 45,000 | 2,020 |
| 2005-12-15 | 401 | 403 | 399 | 399 | 50,000 | 1,995 |
| 2005-12-14 | 406 | 406 | 401 | 401 | 78,000 | 2,005 |
| 2005-12-13 | 406 | 409 | 406 | 406 | 26,000 | 2,030 |
| 2005-12-12 | 410 | 410 | 404 | 410 | 69,000 | 2,050 |
| 2005-12-09 | 401 | 408 | 401 | 405 | 107,000 | 2,025 |
| 2005-12-08 | 401 | 407 | 399 | 401 | 79,000 | 2,005 |
| 2005-12-07 | 403 | 406 | 402 | 403 | 112,000 | 2,015 |
| 2005-12-06 | 409 | 409 | 404 | 405 | 66,000 | 2,025 |
| 2005-12-05 | 409 | 409 | 406 | 409 | 63,000 | 2,045 |
| 2005-12-02 | 410 | 414 | 404 | 404 | 106,000 | 2,020 |
| 2005-12-01 | 406 | 411 | 406 | 410 | 72,000 | 2,050 |
| 2005-11-30 | 410 | 411 | 403 | 406 | 75,000 | 2,030 |
| 2005-11-29 | 399 | 414 | 399 | 408 | 163,000 | 2,040 |
| 2005-11-28 | 395 | 399 | 395 | 398 | 67,000 | 1,990 |
| 2005-11-25 | 398 | 399 | 394 | 395 | 60,000 | 1,975 |
| 2005-11-24 | 390 | 396 | 390 | 394 | 91,000 | 1,970 |
| 2005-11-22 | 383 | 390 | 383 | 390 | 77,000 | 1,950 |
| 2005-11-21 | 383 | 386 | 382 | 383 | 61,000 | 1,915 |
| 2005-11-18 | 380 | 383 | 379 | 381 | 42,000 | 1,905 |
| 2005-11-17 | 379 | 379 | 374 | 378 | 36,000 | 1,890 |
| 2005-11-16 | 370 | 378 | 370 | 378 | 73,000 | 1,890 |
| 2005-11-15 | 384 | 384 | 375 | 378 | 93,000 | 1,890 |
| 2005-11-14 | 368 | 378 | 368 | 371 | 57,000 | 1,855 |
| 2005-11-11 | 364 | 368 | 364 | 367 | 33,000 | 1,835 |
| 2005-11-10 | 369 | 372 | 365 | 367 | 79,000 | 1,835 |
| 2005-11-09 | 367 | 373 | 366 | 368 | 81,000 | 1,840 |
| 2005-11-08 | 365 | 366 | 364 | 364 | 47,000 | 1,820 |
| 2005-11-07 | 364 | 365 | 361 | 364 | 51,000 | 1,820 |
| 2005-11-04 | 360 | 362 | 360 | 360 | 78,000 | 1,800 |
| 2005-11-02 | 359 | 360 | 356 | 360 | 51,000 | 1,800 |
| 2005-11-01 | 362 | 362 | 359 | 359 | 30,000 | 1,795 |
| 2005-10-31 | 362 | 362 | 359 | 359 | 70,000 | 1,795 |
| 2005-10-28 | 355 | 360 | 354 | 360 | 59,000 | 1,800 |
| 2005-10-27 | 359 | 359 | 353 | 354 | 47,000 | 1,770 |
| 2005-10-26 | 360 | 360 | 356 | 357 | 36,000 | 1,785 |
| 2005-10-25 | 351 | 360 | 351 | 360 | 125,000 | 1,800 |
| 2005-10-24 | 350 | 360 | 346 | 350 | 223,000 | 1,750 |
| 2005-10-21 | 346 | 350 | 345 | 347 | 42,000 | 1,735 |
| 2005-10-20 | 346 | 347 | 346 | 346 | 32,000 | 1,730 |
| 2005-10-19 | 350 | 352 | 346 | 346 | 43,000 | 1,730 |
| 2005-10-18 | 356 | 356 | 349 | 349 | 51,000 | 1,745 |
| 2005-10-17 | 356 | 357 | 353 | 356 | 53,000 | 1,780 |
| 2005-10-14 | 351 | 356 | 351 | 356 | 34,000 | 1,780 |
| 2005-10-13 | 356 | 357 | 350 | 350 | 55,000 | 1,750 |
| 2005-10-12 | 353 | 360 | 353 | 356 | 80,000 | 1,780 |
| 2005-10-11 | 347 | 353 | 347 | 351 | 91,000 | 1,755 |
| 2005-10-07 | 350 | 350 | 341 | 346 | 118,000 | 1,730 |
| 2005-10-06 | 357 | 361 | 354 | 354 | 45,000 | 1,770 |
| 2005-10-05 | 362 | 362 | 357 | 361 | 60,000 | 1,805 |
| 2005-10-04 | 360 | 360 | 358 | 360 | 41,000 | 1,800 |
| 2005-10-03 | 356 | 360 | 355 | 360 | 26,000 | 1,800 |
| 2005-09-30 | 363 | 363 | 356 | 363 | 57,000 | 1,815 |
| 2005-09-29 | 364 | 364 | 358 | 364 | 52,000 | 1,820 |
| 2005-09-28 | 361 | 365 | 360 | 360 | 76,000 | 1,800 |
| 2005-09-27 | 365 | 368 | 361 | 361 | 47,000 | 1,805 |
| 2005-09-26 | 367 | 367 | 363 | 366 | 72,000 | 1,830 |
| 2005-09-22 | 361 | 364 | 360 | 364 | 68,000 | 1,820 |
| 2005-09-21 | 358 | 364 | 358 | 361 | 122,000 | 1,805 |
| 2005-09-20 | 361 | 361 | 356 | 358 | 62,000 | 1,790 |
| 2005-09-16 | 352 | 356 | 352 | 356 | 47,000 | 1,780 |
| 2005-09-15 | 357 | 357 | 351 | 352 | 69,000 | 1,760 |
| 2005-09-14 | 364 | 364 | 355 | 358 | 204,000 | 1,790 |
| 2005-09-13 | 346 | 370 | 345 | 358 | 171,000 | 1,790 |
| 2005-09-12 | 343 | 345 | 343 | 345 | 17,000 | 1,725 |
| 2005-09-09 | 345 | 345 | 342 | 343 | 89,000 | 1,715 |
| 2005-09-08 | 343 | 344 | 343 | 344 | 21,000 | 1,720 |
| 2005-09-07 | 344 | 344 | 343 | 344 | 31,000 | 1,720 |
| 2005-09-06 | 347 | 347 | 342 | 342 | 64,000 | 1,710 |
| 2005-09-05 | 344 | 345 | 343 | 345 | 45,000 | 1,725 |
| 2005-09-02 | 345 | 345 | 341 | 341 | 32,000 | 1,705 |
| 2005-09-01 | 340 | 345 | 340 | 342 | 63,000 | 1,710 |
| 2005-08-31 | 339 | 341 | 339 | 341 | 16,000 | 1,705 |
| 2005-08-30 | 339 | 342 | 339 | 339 | 30,000 | 1,695 |
| 2005-08-29 | 342 | 342 | 338 | 339 | 27,000 | 1,695 |
| 2005-08-26 | 342 | 342 | 339 | 340 | 24,000 | 1,700 |
| 2005-08-25 | 342 | 343 | 339 | 342 | 93,000 | 1,710 |
| 2005-08-24 | 337 | 342 | 336 | 342 | 93,000 | 1,710 |
| 2005-08-23 | 338 | 338 | 335 | 336 | 40,000 | 1,680 |
| 2005-08-22 | 337 | 338 | 335 | 338 | 67,000 | 1,690 |
| 2005-08-19 | 335 | 336 | 333 | 336 | 36,000 | 1,680 |
| 2005-08-18 | 333 | 334 | 329 | 333 | 111,000 | 1,665 |
| 2005-08-17 | 336 | 336 | 329 | 329 | 90,000 | 1,645 |
| 2005-08-16 | 334 | 337 | 334 | 334 | 56,000 | 1,670 |
| 2005-08-15 | 336 | 336 | 332 | 333 | 70,000 | 1,665 |
| 2005-08-12 | 337 | 337 | 334 | 334 | 29,000 | 1,670 |
| 2005-08-11 | 339 | 341 | 337 | 337 | 64,000 | 1,685 |
| 2005-08-10 | 335 | 336 | 335 | 336 | 34,000 | 1,680 |
| 2005-08-09 | 336 | 336 | 330 | 334 | 43,000 | 1,670 |
| 2005-08-08 | 338 | 338 | 328 | 334 | 73,000 | 1,670 |
| 2005-08-05 | 331 | 340 | 325 | 340 | 34,000 | 1,700 |
| 2005-08-04 | 336 | 339 | 334 | 335 | 24,000 | 1,675 |
| 2005-08-03 | 337 | 338 | 335 | 336 | 28,000 | 1,680 |
| 2005-08-02 | 340 | 342 | 338 | 340 | 39,000 | 1,700 |
| 2005-08-01 | 340 | 343 | 340 | 342 | 30,000 | 1,710 |
| 2005-07-29 | 340 | 341 | 339 | 339 | 17,000 | 1,695 |
| 2005-07-28 | 341 | 346 | 339 | 341 | 86,000 | 1,705 |
| 2005-07-27 | 337 | 339 | 335 | 337 | 34,000 | 1,685 |
| 2005-07-26 | 334 | 336 | 334 | 334 | 13,000 | 1,670 |
| 2005-07-25 | 342 | 342 | 332 | 332 | 28,000 | 1,660 |
| 2005-07-22 | 333 | 334 | 332 | 332 | 27,000 | 1,660 |
| 2005-07-21 | 333 | 335 | 332 | 332 | 20,000 | 1,660 |
| 2005-07-20 | 331 | 333 | 331 | 333 | 20,000 | 1,665 |
| 2005-07-19 | 338 | 338 | 329 | 333 | 27,000 | 1,665 |
| 2005-07-15 | 339 | 339 | 338 | 338 | 11,000 | 1,690 |
| 2005-07-14 | 339 | 340 | 337 | 337 | 11,000 | 1,685 |
| 2005-07-13 | 340 | 340 | 340 | 340 | 10,000 | 1,700 |
| 2005-07-12 | 340 | 340 | 338 | 339 | 25,000 | 1,695 |
| 2005-07-11 | 344 | 344 | 341 | 342 | 20,000 | 1,710 |
| 2005-07-08 | 341 | 342 | 338 | 341 | 26,000 | 1,705 |
| 2005-07-07 | 341 | 342 | 338 | 340 | 29,000 | 1,700 |
| 2005-07-06 | 342 | 345 | 341 | 344 | 68,000 | 1,720 |
| 2005-07-05 | 343 | 343 | 338 | 338 | 59,000 | 1,690 |
| 2005-07-04 | 339 | 344 | 339 | 343 | 65,000 | 1,715 |
| 2005-07-01 | 330 | 334 | 329 | 334 | 27,000 | 1,670 |
| 2005-06-30 | 329 | 329 | 327 | 327 | 19,000 | 1,635 |
| 2005-06-29 | 329 | 329 | 323 | 326 | 18,000 | 1,630 |
| 2005-06-28 | 325 | 328 | 323 | 326 | 20,000 | 1,630 |
| 2005-06-27 | 324 | 324 | 323 | 324 | 17,000 | 1,620 |
| 2005-06-24 | 327 | 328 | 324 | 327 | 20,000 | 1,635 |
| 2005-06-23 | 326 | 328 | 325 | 328 | 28,000 | 1,640 |
| 2005-06-22 | 327 | 327 | 323 | 325 | 27,000 | 1,625 |
| 2005-06-21 | 326 | 327 | 325 | 327 | 43,000 | 1,635 |
| 2005-06-20 | 327 | 327 | 324 | 325 | 59,000 | 1,625 |
| 2005-06-17 | 323 | 327 | 323 | 325 | 44,000 | 1,625 |
| 2005-06-16 | 325 | 325 | 319 | 323 | 53,000 | 1,615 |
| 2005-06-15 | 321 | 327 | 319 | 326 | 46,000 | 1,630 |
| 2005-06-14 | 320 | 320 | 319 | 319 | 46,000 | 1,595 |
| 2005-06-13 | 318 | 320 | 318 | 320 | 49,000 | 1,600 |
| 2005-06-10 | 325 | 327 | 320 | 321 | 46,000 | 1,605 |
| 2005-06-09 | 320 | 324 | 320 | 320 | 29,000 | 1,600 |
| 2005-06-08 | 319 | 319 | 318 | 319 | 15,000 | 1,595 |
| 2005-06-07 | 319 | 319 | 315 | 317 | 19,000 | 1,585 |
| 2005-06-06 | 318 | 320 | 318 | 319 | 23,000 | 1,595 |
| 2005-06-03 | 318 | 318 | 314 | 314 | 49,000 | 1,570 |
| 2005-06-02 | 319 | 320 | 316 | 320 | 47,000 | 1,600 |
| 2005-06-01 | 320 | 322 | 316 | 318 | 61,000 | 1,590 |
| 2005-05-31 | 319 | 322 | 319 | 320 | 21,000 | 1,600 |
| 2005-05-30 | 321 | 322 | 318 | 320 | 22,000 | 1,600 |
| 2005-05-27 | 323 | 323 | 321 | 322 | 7,000 | 1,610 |
| 2005-05-26 | 318 | 318 | 315 | 316 | 9,000 | 1,580 |
| 2005-05-25 | 321 | 323 | 317 | 322 | 26,000 | 1,610 |
| 2005-05-24 | 320 | 326 | 320 | 321 | 12,000 | 1,605 |
| 2005-05-23 | 318 | 323 | 315 | 321 | 19,000 | 1,605 |
| 2005-05-20 | 327 | 327 | 315 | 317 | 37,000 | 1,585 |
| 2005-05-19 | 333 | 333 | 325 | 328 | 28,000 | 1,640 |
| 2005-05-18 | 315 | 321 | 310 | 318 | 25,000 | 1,590 |
| 2005-05-17 | 320 | 320 | 315 | 320 | 48,000 | 1,600 |
| 2005-05-16 | 326 | 331 | 317 | 325 | 23,000 | 1,625 |
| 2005-05-13 | 325 | 330 | 325 | 326 | 24,000 | 1,630 |
| 2005-05-12 | 335 | 338 | 328 | 332 | 23,000 | 1,660 |
| 2005-05-11 | 330 | 340 | 323 | 337 | 53,000 | 1,685 |
| 2005-05-10 | 330 | 330 | 326 | 326 | 16,000 | 1,630 |
| 2005-05-09 | 327 | 331 | 327 | 328 | 12,000 | 1,640 |
| 2005-05-06 | 332 | 337 | 328 | 331 | 48,000 | 1,655 |
| 2005-05-02 | 319 | 325 | 318 | 320 | 36,000 | 1,600 |
| 2005-04-28 | 317 | 318 | 314 | 318 | 31,000 | 1,590 |
| 2005-04-27 | 317 | 317 | 313 | 314 | 12,000 | 1,570 |
| 2005-04-26 | 318 | 318 | 314 | 318 | 28,000 | 1,590 |
| 2005-04-25 | 319 | 319 | 315 | 319 | 10,000 | 1,595 |
| 2005-04-22 | 322 | 322 | 312 | 314 | 31,000 | 1,570 |
| 2005-04-21 | 314 | 315 | 305 | 312 | 58,000 | 1,560 |
| 2005-04-20 | 330 | 330 | 314 | 320 | 47,000 | 1,600 |
| 2005-04-19 | 312 | 316 | 310 | 316 | 29,000 | 1,580 |
| 2005-04-18 | 314 | 317 | 310 | 314 | 50,000 | 1,570 |
| 2005-04-15 | 333 | 334 | 315 | 324 | 73,000 | 1,620 |
| 2005-04-14 | 336 | 337 | 333 | 333 | 22,000 | 1,665 |
| 2005-04-13 | 343 | 343 | 325 | 336 | 22,000 | 1,680 |
| 2005-04-12 | 338 | 343 | 338 | 343 | 16,000 | 1,715 |
| 2005-04-11 | 345 | 345 | 333 | 338 | 23,000 | 1,690 |
| 2005-04-08 | 339 | 345 | 337 | 345 | 27,000 | 1,725 |
| 2005-04-07 | 334 | 345 | 333 | 340 | 61,000 | 1,700 |
| 2005-04-06 | 330 | 335 | 330 | 334 | 25,000 | 1,670 |
| 2005-04-05 | 328 | 334 | 328 | 330 | 35,000 | 1,650 |
| 2005-04-04 | 325 | 332 | 325 | 328 | 29,000 | 1,640 |
| 2005-04-01 | 333 | 333 | 322 | 332 | 35,000 | 1,660 |
| 2005-03-31 | 321 | 333 | 321 | 333 | 37,000 | 1,665 |
| 2005-03-30 | 320 | 323 | 310 | 319 | 58,000 | 1,595 |
| 2005-03-29 | 332 | 335 | 319 | 323 | 89,000 | 1,615 |
| 2005-03-28 | 330 | 335 | 325 | 333 | 25,000 | 1,665 |
| 2005-03-25 | 335 | 341 | 335 | 341 | 56,000 | 1,705 |
| 2005-03-24 | 343 | 346 | 335 | 345 | 55,000 | 1,725 |
| 2005-03-23 | 349 | 350 | 345 | 345 | 38,000 | 1,725 |
| 2005-03-22 | 349 | 351 | 348 | 348 | 35,000 | 1,740 |
| 2005-03-18 | 356 | 356 | 346 | 349 | 82,000 | 1,745 |
| 2005-03-17 | 340 | 358 | 340 | 351 | 156,000 | 1,755 |
| 2005-03-16 | 334 | 343 | 332 | 342 | 113,000 | 1,710 |
| 2005-03-15 | 341 | 341 | 334 | 334 | 32,000 | 1,670 |
| 2005-03-14 | 339 | 344 | 338 | 339 | 50,000 | 1,695 |
| 2005-03-11 | 341 | 342 | 334 | 338 | 186,000 | 1,690 |
| 2005-03-10 | 335 | 339 | 331 | 331 | 39,000 | 1,655 |
| 2005-03-09 | 330 | 341 | 330 | 337 | 150,000 | 1,685 |
| 2005-03-08 | 339 | 344 | 324 | 339 | 247,000 | 1,695 |
| 2005-03-07 | 325 | 340 | 320 | 336 | 541,000 | 1,680 |
| 2005-03-04 | 322 | 326 | 320 | 320 | 146,000 | 1,600 |
| 2005-03-03 | 325 | 326 | 321 | 321 | 40,000 | 1,605 |
| 2005-03-02 | 327 | 327 | 324 | 326 | 68,000 | 1,630 |
| 2005-03-01 | 325 | 327 | 323 | 325 | 88,000 | 1,625 |
| 2005-02-28 | 323 | 324 | 320 | 324 | 74,000 | 1,620 |
| 2005-02-25 | 315 | 321 | 315 | 320 | 28,000 | 1,600 |
| 2005-02-24 | 319 | 319 | 313 | 315 | 37,000 | 1,575 |
| 2005-02-23 | 315 | 320 | 315 | 317 | 14,000 | 1,585 |
| 2005-02-22 | 320 | 320 | 316 | 316 | 32,000 | 1,580 |
| 2005-02-21 | 320 | 322 | 317 | 320 | 24,000 | 1,600 |
| 2005-02-18 | 315 | 317 | 315 | 316 | 16,000 | 1,580 |
| 2005-02-17 | 324 | 325 | 313 | 315 | 123,000 | 1,575 |
| 2005-02-16 | 318 | 318 | 312 | 315 | 32,000 | 1,575 |
| 2005-02-15 | 324 | 324 | 317 | 318 | 48,000 | 1,590 |
| 2005-02-14 | 326 | 329 | 319 | 319 | 70,000 | 1,595 |
| 2005-02-10 | 317 | 328 | 313 | 323 | 620,000 | 1,615 |
| 2005-02-09 | 320 | 320 | 312 | 315 | 22,000 | 1,575 |
| 2005-02-08 | 315 | 324 | 313 | 317 | 36,000 | 1,585 |
| 2005-02-07 | 314 | 318 | 311 | 314 | 33,000 | 1,570 |
| 2005-02-04 | 311 | 313 | 308 | 308 | 45,000 | 1,540 |
| 2005-02-03 | 310 | 312 | 305 | 308 | 48,000 | 1,540 |
| 2005-02-02 | 308 | 308 | 305 | 308 | 45,000 | 1,540 |
| 2005-02-01 | 306 | 307 | 306 | 307 | 37,000 | 1,535 |
| 2005-01-31 | 308 | 308 | 305 | 305 | 20,000 | 1,525 |
| 2005-01-28 | 308 | 308 | 304 | 307 | 20,000 | 1,535 |
| 2005-01-27 | 308 | 308 | 304 | 308 | 66,000 | 1,540 |
| 2005-01-26 | 307 | 308 | 305 | 305 | 75,000 | 1,525 |
| 2005-01-25 | 306 | 307 | 305 | 307 | 68,000 | 1,535 |
| 2005-01-24 | 305 | 315 | 304 | 305 | 147,000 | 1,525 |
| 2005-01-21 | 303 | 305 | 300 | 304 | 44,000 | 1,520 |
| 2005-01-20 | 303 | 306 | 302 | 303 | 26,000 | 1,515 |
| 2005-01-19 | 303 | 305 | 303 | 303 | 32,000 | 1,515 |
| 2005-01-18 | 306 | 307 | 303 | 303 | 60,000 | 1,515 |
| 2005-01-17 | 304 | 305 | 303 | 305 | 40,000 | 1,525 |
| 2005-01-14 | 300 | 303 | 300 | 301 | 18,000 | 1,505 |
| 2005-01-13 | 301 | 304 | 300 | 300 | 55,000 | 1,500 |
| 2005-01-12 | 304 | 304 | 300 | 300 | 48,000 | 1,500 |
| 2005-01-11 | 306 | 307 | 299 | 304 | 71,000 | 1,520 |
| 2005-01-07 | 305 | 307 | 303 | 305 | 52,000 | 1,525 |
| 2005-01-06 | 311 | 311 | 303 | 310 | 18,000 | 1,550 |
| 2005-01-05 | 300 | 325 | 300 | 312 | 95,000 | 1,560 |
| 2005-01-04 | 300 | 306 | 300 | 303 | 11,000 | 1,515 |
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
