2003 日東富士製粉(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 360 | 361 | 358 | 360 | 21,000 | 1,800 |
| 2006-12-28 | 365 | 365 | 355 | 358 | 16,000 | 1,790 |
| 2006-12-27 | 345 | 370 | 345 | 365 | 56,000 | 1,825 |
| 2006-12-26 | 343 | 346 | 343 | 345 | 28,000 | 1,725 |
| 2006-12-25 | 342 | 344 | 340 | 340 | 17,000 | 1,700 |
| 2006-12-22 | 343 | 343 | 341 | 341 | 26,000 | 1,705 |
| 2006-12-21 | 345 | 350 | 342 | 343 | 36,000 | 1,715 |
| 2006-12-20 | 350 | 352 | 342 | 345 | 44,000 | 1,725 |
| 2006-12-19 | 351 | 351 | 350 | 350 | 29,000 | 1,750 |
| 2006-12-18 | 356 | 357 | 353 | 355 | 18,000 | 1,775 |
| 2006-12-15 | 353 | 357 | 352 | 356 | 17,000 | 1,780 |
| 2006-12-14 | 355 | 355 | 352 | 352 | 51,000 | 1,760 |
| 2006-12-13 | 356 | 357 | 351 | 354 | 35,000 | 1,770 |
| 2006-12-12 | 358 | 359 | 352 | 355 | 54,000 | 1,775 |
| 2006-12-11 | 358 | 358 | 351 | 358 | 34,000 | 1,790 |
| 2006-12-08 | 348 | 351 | 348 | 349 | 35,000 | 1,745 |
| 2006-12-07 | 352 | 352 | 347 | 348 | 32,000 | 1,740 |
| 2006-12-06 | 352 | 353 | 350 | 352 | 17,000 | 1,760 |
| 2006-12-05 | 352 | 354 | 349 | 350 | 36,000 | 1,750 |
| 2006-12-04 | 339 | 345 | 339 | 343 | 47,000 | 1,715 |
| 2006-12-01 | 337 | 340 | 333 | 336 | 38,000 | 1,680 |
| 2006-11-30 | 340 | 340 | 331 | 331 | 49,000 | 1,655 |
| 2006-11-29 | 335 | 336 | 329 | 332 | 48,000 | 1,660 |
| 2006-11-28 | 334 | 340 | 328 | 330 | 52,000 | 1,650 |
| 2006-11-27 | 323 | 334 | 323 | 334 | 38,000 | 1,670 |
| 2006-11-24 | 322 | 333 | 320 | 330 | 52,000 | 1,650 |
| 2006-11-22 | 315 | 320 | 310 | 315 | 73,000 | 1,575 |
| 2006-11-21 | 330 | 334 | 320 | 320 | 52,000 | 1,600 |
| 2006-11-20 | 337 | 337 | 325 | 325 | 52,000 | 1,625 |
| 2006-11-17 | 352 | 352 | 336 | 337 | 57,000 | 1,685 |
| 2006-11-16 | 357 | 357 | 347 | 349 | 62,000 | 1,745 |
| 2006-11-15 | 357 | 357 | 353 | 355 | 38,000 | 1,775 |
| 2006-11-14 | 354 | 360 | 352 | 355 | 23,000 | 1,775 |
| 2006-11-13 | 358 | 358 | 351 | 352 | 16,000 | 1,760 |
| 2006-11-10 | 359 | 359 | 358 | 358 | 11,000 | 1,790 |
| 2006-11-09 | 361 | 362 | 359 | 359 | 10,000 | 1,795 |
| 2006-11-08 | 370 | 370 | 361 | 362 | 25,000 | 1,810 |
| 2006-11-07 | 368 | 370 | 368 | 368 | 15,000 | 1,840 |
| 2006-11-06 | 365 | 373 | 365 | 372 | 23,000 | 1,860 |
| 2006-11-02 | 360 | 365 | 360 | 365 | 39,000 | 1,825 |
| 2006-11-01 | 371 | 371 | 356 | 360 | 139,000 | 1,800 |
| 2006-10-31 | 374 | 376 | 370 | 371 | 61,000 | 1,855 |
| 2006-10-30 | 390 | 390 | 378 | 378 | 43,000 | 1,890 |
| 2006-10-27 | 385 | 386 | 384 | 385 | 22,000 | 1,925 |
| 2006-10-26 | 382 | 388 | 381 | 382 | 34,000 | 1,910 |
| 2006-10-25 | 382 | 383 | 379 | 379 | 19,000 | 1,895 |
| 2006-10-24 | 380 | 381 | 377 | 378 | 38,000 | 1,890 |
| 2006-10-23 | 376 | 380 | 376 | 379 | 17,000 | 1,895 |
| 2006-10-20 | 375 | 380 | 374 | 374 | 26,000 | 1,870 |
| 2006-10-19 | 380 | 385 | 375 | 375 | 28,000 | 1,875 |
| 2006-10-18 | 375 | 376 | 374 | 375 | 27,000 | 1,875 |
| 2006-10-17 | 381 | 381 | 374 | 374 | 28,000 | 1,870 |
| 2006-10-16 | 375 | 382 | 375 | 382 | 35,000 | 1,910 |
| 2006-10-13 | 380 | 380 | 375 | 375 | 19,000 | 1,875 |
| 2006-10-12 | 380 | 380 | 375 | 380 | 22,000 | 1,900 |
| 2006-10-11 | 387 | 387 | 380 | 381 | 18,000 | 1,905 |
| 2006-10-10 | 385 | 388 | 385 | 385 | 10,000 | 1,925 |
| 2006-10-06 | 397 | 397 | 390 | 390 | 17,000 | 1,950 |
| 2006-10-05 | 389 | 395 | 389 | 392 | 11,000 | 1,960 |
| 2006-10-04 | 393 | 395 | 384 | 384 | 20,000 | 1,920 |
| 2006-10-03 | 402 | 402 | 392 | 393 | 30,000 | 1,965 |
| 2006-10-02 | 414 | 414 | 403 | 403 | 14,000 | 2,015 |
| 2006-09-29 | 396 | 398 | 395 | 395 | 4,000 | 1,975 |
| 2006-09-28 | 396 | 396 | 390 | 391 | 7,000 | 1,955 |
| 2006-09-27 | 388 | 394 | 388 | 389 | 7,000 | 1,945 |
| 2006-09-26 | 391 | 391 | 388 | 388 | 3,000 | 1,940 |
| 2006-09-25 | 395 | 397 | 391 | 394 | 6,000 | 1,970 |
| 2006-09-22 | 391 | 396 | 391 | 392 | 7,000 | 1,960 |
| 2006-09-21 | 398 | 398 | 391 | 391 | 5,000 | 1,955 |
| 2006-09-20 | 398 | 398 | 395 | 395 | 5,000 | 1,975 |
| 2006-09-19 | 400 | 400 | 395 | 395 | 8,000 | 1,975 |
| 2006-09-15 | 392 | 396 | 392 | 396 | 8,000 | 1,980 |
| 2006-09-14 | 397 | 400 | 396 | 397 | 6,000 | 1,985 |
| 2006-09-13 | 397 | 403 | 393 | 396 | 18,000 | 1,980 |
| 2006-09-12 | 403 | 403 | 396 | 397 | 26,000 | 1,985 |
| 2006-09-11 | 404 | 405 | 402 | 402 | 27,000 | 2,010 |
| 2006-09-08 | 401 | 405 | 401 | 404 | 90,000 | 2,020 |
| 2006-09-07 | 409 | 409 | 406 | 406 | 13,000 | 2,030 |
| 2006-09-06 | 414 | 414 | 412 | 412 | 21,000 | 2,060 |
| 2006-09-05 | 410 | 410 | 409 | 410 | 8,000 | 2,050 |
| 2006-09-04 | 414 | 420 | 414 | 415 | 13,000 | 2,075 |
| 2006-09-01 | 415 | 415 | 413 | 413 | 3,000 | 2,065 |
| 2006-08-31 | 418 | 418 | 417 | 417 | 9,000 | 2,085 |
| 2006-08-30 | 410 | 419 | 410 | 419 | 17,000 | 2,095 |
| 2006-08-29 | 414 | 415 | 413 | 413 | 16,000 | 2,065 |
| 2006-08-28 | 407 | 414 | 407 | 414 | 42,000 | 2,070 |
| 2006-08-25 | 405 | 410 | 405 | 406 | 6,000 | 2,030 |
| 2006-08-24 | 410 | 414 | 410 | 410 | 26,000 | 2,050 |
| 2006-08-23 | 410 | 412 | 410 | 410 | 7,000 | 2,050 |
| 2006-08-22 | 407 | 411 | 406 | 410 | 18,000 | 2,050 |
| 2006-08-21 | 411 | 411 | 407 | 409 | 7,000 | 2,045 |
| 2006-08-18 | 406 | 411 | 406 | 411 | 38,000 | 2,055 |
| 2006-08-17 | 404 | 411 | 404 | 405 | 84,000 | 2,025 |
| 2006-08-16 | 419 | 420 | 409 | 409 | 24,000 | 2,045 |
| 2006-08-15 | 410 | 419 | 410 | 413 | 24,000 | 2,065 |
| 2006-08-14 | 414 | 414 | 404 | 405 | 18,000 | 2,025 |
| 2006-08-11 | 407 | 419 | 407 | 419 | 38,000 | 2,095 |
| 2006-08-10 | 411 | 411 | 402 | 407 | 8,000 | 2,035 |
| 2006-08-09 | 404 | 413 | 404 | 413 | 48,000 | 2,065 |
| 2006-08-08 | 408 | 408 | 405 | 407 | 5,000 | 2,035 |
| 2006-08-07 | 410 | 410 | 404 | 404 | 15,000 | 2,020 |
| 2006-08-04 | 399 | 415 | 399 | 411 | 44,000 | 2,055 |
| 2006-08-03 | 404 | 404 | 397 | 397 | 14,000 | 1,985 |
| 2006-08-02 | 402 | 404 | 398 | 404 | 35,000 | 2,020 |
| 2006-08-01 | 385 | 402 | 385 | 392 | 19,000 | 1,960 |
| 2006-07-31 | 386 | 395 | 386 | 386 | 7,000 | 1,930 |
| 2006-07-28 | 391 | 391 | 383 | 384 | 11,000 | 1,920 |
| 2006-07-27 | 384 | 390 | 384 | 390 | 4,000 | 1,950 |
| 2006-07-26 | 396 | 396 | 388 | 388 | 4,000 | 1,940 |
| 2006-07-25 | 396 | 398 | 396 | 396 | 6,000 | 1,980 |
| 2006-07-24 | 386 | 399 | 381 | 396 | 6,000 | 1,980 |
| 2006-07-21 | 390 | 390 | 385 | 386 | 19,000 | 1,930 |
| 2006-07-20 | 386 | 396 | 386 | 396 | 2,000 | 1,980 |
| 2006-07-19 | 387 | 387 | 381 | 382 | 18,000 | 1,910 |
| 2006-07-18 | 400 | 400 | 378 | 387 | 20,000 | 1,935 |
| 2006-07-14 | 399 | 400 | 398 | 400 | 11,000 | 2,000 |
| 2006-07-13 | 402 | 403 | 402 | 402 | 6,000 | 2,010 |
| 2006-07-12 | 408 | 409 | 403 | 409 | 19,000 | 2,045 |
| 2006-07-11 | 405 | 408 | 403 | 408 | 13,000 | 2,040 |
| 2006-07-10 | 407 | 407 | 403 | 405 | 8,000 | 2,025 |
| 2006-07-07 | 410 | 410 | 404 | 409 | 7,000 | 2,045 |
| 2006-07-06 | 410 | 410 | 398 | 398 | 9,000 | 1,990 |
| 2006-07-05 | 406 | 409 | 403 | 408 | 20,000 | 2,040 |
| 2006-07-04 | 414 | 414 | 403 | 406 | 19,000 | 2,030 |
| 2006-07-03 | 414 | 414 | 406 | 406 | 14,000 | 2,030 |
| 2006-06-30 | 401 | 411 | 401 | 409 | 37,000 | 2,045 |
| 2006-06-29 | 409 | 409 | 400 | 400 | 39,000 | 2,000 |
| 2006-06-28 | 414 | 414 | 403 | 406 | 32,000 | 2,030 |
| 2006-06-27 | 412 | 415 | 409 | 414 | 27,000 | 2,070 |
| 2006-06-26 | 409 | 412 | 402 | 412 | 44,000 | 2,060 |
| 2006-06-23 | 406 | 407 | 401 | 406 | 59,000 | 2,030 |
| 2006-06-22 | 405 | 406 | 397 | 406 | 15,000 | 2,030 |
| 2006-06-21 | 405 | 406 | 400 | 406 | 46,000 | 2,030 |
| 2006-06-20 | 399 | 409 | 399 | 406 | 28,000 | 2,030 |
| 2006-06-19 | 382 | 409 | 382 | 399 | 23,000 | 1,995 |
| 2006-06-16 | 378 | 388 | 378 | 388 | 20,000 | 1,940 |
| 2006-06-15 | 376 | 378 | 375 | 378 | 19,000 | 1,890 |
| 2006-06-14 | 364 | 375 | 354 | 375 | 18,000 | 1,875 |
| 2006-06-13 | 367 | 380 | 367 | 367 | 32,000 | 1,835 |
| 2006-06-12 | 377 | 377 | 367 | 367 | 12,000 | 1,835 |
| 2006-06-09 | 370 | 370 | 361 | 366 | 32,000 | 1,830 |
| 2006-06-08 | 375 | 375 | 360 | 365 | 27,000 | 1,825 |
| 2006-06-07 | 388 | 391 | 383 | 384 | 31,000 | 1,920 |
| 2006-06-06 | 386 | 392 | 385 | 388 | 18,000 | 1,940 |
| 2006-06-05 | 391 | 394 | 385 | 394 | 24,000 | 1,970 |
| 2006-06-02 | 392 | 397 | 385 | 395 | 24,000 | 1,975 |
| 2006-06-01 | 381 | 395 | 381 | 392 | 14,000 | 1,960 |
| 2006-05-31 | 388 | 388 | 381 | 381 | 30,000 | 1,905 |
| 2006-05-30 | 396 | 396 | 390 | 390 | 11,000 | 1,950 |
| 2006-05-29 | 407 | 407 | 395 | 395 | 22,000 | 1,975 |
| 2006-05-26 | 398 | 402 | 398 | 402 | 14,000 | 2,010 |
| 2006-05-25 | 400 | 400 | 394 | 400 | 29,000 | 2,000 |
| 2006-05-24 | 399 | 403 | 395 | 400 | 24,000 | 2,000 |
| 2006-05-23 | 399 | 405 | 396 | 404 | 49,000 | 2,020 |
| 2006-05-22 | 401 | 403 | 396 | 396 | 17,000 | 1,980 |
| 2006-05-19 | 385 | 395 | 380 | 390 | 40,000 | 1,950 |
| 2006-05-18 | 392 | 399 | 392 | 399 | 13,000 | 1,995 |
| 2006-05-17 | 402 | 402 | 389 | 396 | 21,000 | 1,980 |
| 2006-05-16 | 398 | 400 | 395 | 395 | 44,000 | 1,975 |
| 2006-05-15 | 400 | 400 | 395 | 397 | 27,000 | 1,985 |
| 2006-05-12 | 411 | 411 | 403 | 404 | 35,000 | 2,020 |
| 2006-05-11 | 415 | 417 | 407 | 411 | 58,000 | 2,055 |
| 2006-05-10 | 426 | 427 | 421 | 421 | 24,000 | 2,105 |
| 2006-05-09 | 434 | 434 | 425 | 426 | 15,000 | 2,130 |
| 2006-05-08 | 430 | 432 | 426 | 431 | 13,000 | 2,155 |
| 2006-05-02 | 429 | 435 | 426 | 435 | 37,000 | 2,175 |
| 2006-05-01 | 430 | 432 | 425 | 432 | 24,000 | 2,160 |
| 2006-04-28 | 434 | 436 | 428 | 436 | 22,000 | 2,180 |
| 2006-04-27 | 432 | 434 | 422 | 433 | 25,000 | 2,165 |
| 2006-04-26 | 432 | 432 | 426 | 426 | 21,000 | 2,130 |
| 2006-04-25 | 423 | 430 | 416 | 430 | 31,000 | 2,150 |
| 2006-04-24 | 428 | 430 | 425 | 425 | 26,000 | 2,125 |
| 2006-04-21 | 428 | 435 | 423 | 435 | 28,000 | 2,175 |
| 2006-04-20 | 431 | 431 | 415 | 425 | 48,000 | 2,125 |
| 2006-04-19 | 436 | 436 | 431 | 431 | 32,000 | 2,155 |
| 2006-04-18 | 439 | 441 | 431 | 441 | 18,000 | 2,205 |
| 2006-04-17 | 445 | 445 | 435 | 441 | 40,000 | 2,205 |
| 2006-04-14 | 449 | 450 | 447 | 449 | 15,000 | 2,245 |
| 2006-04-13 | 449 | 453 | 447 | 449 | 22,000 | 2,245 |
| 2006-04-12 | 443 | 453 | 441 | 452 | 37,000 | 2,260 |
| 2006-04-11 | 450 | 454 | 445 | 449 | 31,000 | 2,245 |
| 2006-04-10 | 453 | 454 | 452 | 454 | 40,000 | 2,270 |
| 2006-04-07 | 449 | 455 | 441 | 454 | 74,000 | 2,270 |
| 2006-04-06 | 450 | 450 | 445 | 448 | 25,000 | 2,240 |
| 2006-04-05 | 448 | 455 | 445 | 451 | 110,000 | 2,255 |
| 2006-04-04 | 442 | 447 | 440 | 446 | 72,000 | 2,230 |
| 2006-04-03 | 445 | 446 | 438 | 441 | 77,000 | 2,205 |
| 2006-03-31 | 445 | 445 | 430 | 440 | 79,000 | 2,200 |
| 2006-03-30 | 443 | 445 | 440 | 445 | 79,000 | 2,225 |
| 2006-03-29 | 439 | 443 | 437 | 439 | 40,000 | 2,195 |
| 2006-03-28 | 437 | 443 | 425 | 441 | 45,000 | 2,205 |
| 2006-03-27 | 446 | 447 | 444 | 445 | 99,000 | 2,225 |
| 2006-03-24 | 440 | 446 | 440 | 442 | 81,000 | 2,210 |
| 2006-03-23 | 440 | 447 | 437 | 445 | 105,000 | 2,225 |
| 2006-03-22 | 429 | 439 | 428 | 435 | 53,000 | 2,175 |
| 2006-03-20 | 420 | 435 | 420 | 428 | 94,000 | 2,140 |
| 2006-03-17 | 418 | 420 | 416 | 418 | 15,000 | 2,090 |
| 2006-03-16 | 418 | 419 | 415 | 415 | 30,000 | 2,075 |
| 2006-03-15 | 420 | 420 | 417 | 417 | 23,000 | 2,085 |
| 2006-03-14 | 420 | 420 | 416 | 417 | 27,000 | 2,085 |
| 2006-03-13 | 420 | 420 | 418 | 419 | 19,000 | 2,095 |
| 2006-03-10 | 416 | 419 | 414 | 416 | 52,000 | 2,080 |
| 2006-03-09 | 410 | 414 | 410 | 414 | 32,000 | 2,070 |
| 2006-03-08 | 410 | 414 | 406 | 412 | 25,000 | 2,060 |
| 2006-03-07 | 409 | 416 | 406 | 415 | 37,000 | 2,075 |
| 2006-03-06 | 405 | 408 | 400 | 408 | 29,000 | 2,040 |
| 2006-03-03 | 408 | 410 | 400 | 400 | 26,000 | 2,000 |
| 2006-03-02 | 409 | 409 | 403 | 403 | 23,000 | 2,015 |
| 2006-03-01 | 410 | 410 | 407 | 407 | 20,000 | 2,035 |
| 2006-02-28 | 416 | 416 | 404 | 410 | 45,000 | 2,050 |
| 2006-02-27 | 413 | 418 | 413 | 418 | 65,000 | 2,090 |
| 2006-02-24 | 407 | 418 | 407 | 415 | 43,000 | 2,075 |
| 2006-02-23 | 405 | 414 | 405 | 406 | 41,000 | 2,030 |
| 2006-02-22 | 396 | 410 | 396 | 405 | 39,000 | 2,025 |
| 2006-02-21 | 385 | 394 | 385 | 391 | 87,000 | 1,955 |
| 2006-02-20 | 418 | 418 | 396 | 400 | 115,000 | 2,000 |
| 2006-02-17 | 425 | 428 | 418 | 418 | 114,000 | 2,090 |
| 2006-02-16 | 424 | 430 | 422 | 430 | 66,000 | 2,150 |
| 2006-02-15 | 424 | 428 | 420 | 424 | 44,000 | 2,120 |
| 2006-02-14 | 413 | 423 | 410 | 414 | 65,000 | 2,070 |
| 2006-02-13 | 433 | 438 | 428 | 428 | 76,000 | 2,140 |
| 2006-02-10 | 440 | 441 | 433 | 433 | 62,000 | 2,165 |
| 2006-02-09 | 436 | 443 | 435 | 440 | 53,000 | 2,200 |
| 2006-02-08 | 443 | 445 | 438 | 440 | 44,000 | 2,200 |
| 2006-02-07 | 447 | 447 | 444 | 447 | 29,000 | 2,235 |
| 2006-02-06 | 447 | 447 | 439 | 446 | 35,000 | 2,230 |
| 2006-02-03 | 437 | 445 | 432 | 442 | 72,000 | 2,210 |
| 2006-02-02 | 435 | 438 | 431 | 438 | 36,000 | 2,190 |
| 2006-02-01 | 430 | 435 | 430 | 432 | 50,000 | 2,160 |
| 2006-01-31 | 439 | 439 | 430 | 432 | 53,000 | 2,160 |
| 2006-01-30 | 441 | 444 | 436 | 440 | 46,000 | 2,200 |
| 2006-01-27 | 436 | 439 | 431 | 436 | 53,000 | 2,180 |
| 2006-01-26 | 423 | 430 | 423 | 429 | 32,000 | 2,145 |
| 2006-01-25 | 417 | 423 | 416 | 422 | 32,000 | 2,110 |
| 2006-01-24 | 411 | 422 | 411 | 417 | 67,000 | 2,085 |
| 2006-01-23 | 410 | 414 | 401 | 411 | 71,000 | 2,055 |
| 2006-01-20 | 431 | 436 | 420 | 425 | 80,000 | 2,125 |
| 2006-01-19 | 396 | 425 | 395 | 423 | 78,000 | 2,115 |
| 2006-01-18 | 430 | 431 | 395 | 398 | 151,000 | 1,990 |
| 2006-01-17 | 440 | 444 | 430 | 430 | 76,000 | 2,150 |
| 2006-01-16 | 440 | 450 | 436 | 443 | 69,000 | 2,215 |
| 2006-01-13 | 436 | 438 | 435 | 438 | 44,000 | 2,190 |
| 2006-01-12 | 432 | 434 | 431 | 433 | 66,000 | 2,165 |
| 2006-01-11 | 430 | 435 | 428 | 435 | 53,000 | 2,175 |
| 2006-01-10 | 435 | 435 | 426 | 427 | 62,000 | 2,135 |
| 2006-01-06 | 423 | 428 | 420 | 422 | 81,000 | 2,110 |
| 2006-01-05 | 421 | 438 | 420 | 428 | 136,000 | 2,140 |
| 2006-01-04 | 412 | 417 | 412 | 417 | 50,000 | 2,085 |
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
