2003 日東富士製粉(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 348 | 348 | 342 | 342 | 6,000 | 1,710 |
| 2007-12-27 | 342 | 348 | 342 | 348 | 8,000 | 1,740 |
| 2007-12-26 | 340 | 346 | 340 | 346 | 3,000 | 1,730 |
| 2007-12-25 | 341 | 344 | 340 | 344 | 22,000 | 1,720 |
| 2007-12-21 | 346 | 346 | 341 | 343 | 25,000 | 1,715 |
| 2007-12-20 | 346 | 348 | 345 | 345 | 20,000 | 1,725 |
| 2007-12-19 | 353 | 353 | 350 | 350 | 72,000 | 1,750 |
| 2007-12-18 | 348 | 349 | 344 | 344 | 11,000 | 1,720 |
| 2007-12-17 | 354 | 354 | 343 | 343 | 8,000 | 1,715 |
| 2007-12-14 | 350 | 351 | 345 | 351 | 23,000 | 1,755 |
| 2007-12-13 | 348 | 353 | 346 | 350 | 22,000 | 1,750 |
| 2007-12-12 | 345 | 351 | 345 | 350 | 16,000 | 1,750 |
| 2007-12-11 | 357 | 357 | 350 | 353 | 27,000 | 1,765 |
| 2007-12-10 | 350 | 352 | 349 | 350 | 23,000 | 1,750 |
| 2007-12-07 | 344 | 348 | 344 | 348 | 7,000 | 1,740 |
| 2007-12-06 | 341 | 345 | 340 | 341 | 19,000 | 1,705 |
| 2007-12-05 | 340 | 346 | 340 | 344 | 12,000 | 1,720 |
| 2007-12-04 | 344 | 344 | 342 | 342 | 11,000 | 1,710 |
| 2007-12-03 | 344 | 346 | 342 | 344 | 16,000 | 1,720 |
| 2007-11-30 | 343 | 352 | 341 | 343 | 27,000 | 1,715 |
| 2007-11-29 | 348 | 351 | 343 | 346 | 21,000 | 1,730 |
| 2007-11-28 | 345 | 345 | 338 | 340 | 13,000 | 1,700 |
| 2007-11-27 | 342 | 347 | 342 | 345 | 8,000 | 1,725 |
| 2007-11-26 | 341 | 345 | 341 | 345 | 10,000 | 1,725 |
| 2007-11-22 | 348 | 351 | 342 | 345 | 18,000 | 1,725 |
| 2007-11-21 | 349 | 350 | 347 | 347 | 9,000 | 1,735 |
| 2007-11-20 | 359 | 359 | 347 | 349 | 4,000 | 1,745 |
| 2007-11-19 | 344 | 358 | 344 | 358 | 3,000 | 1,790 |
| 2007-11-16 | 353 | 353 | 348 | 349 | 11,000 | 1,745 |
| 2007-11-15 | 353 | 354 | 353 | 354 | 6,000 | 1,770 |
| 2007-11-14 | 351 | 366 | 351 | 358 | 6,000 | 1,790 |
| 2007-11-13 | 365 | 365 | 349 | 350 | 8,000 | 1,750 |
| 2007-11-12 | 355 | 370 | 345 | 370 | 9,000 | 1,850 |
| 2007-11-09 | 357 | 357 | 352 | 355 | 13,000 | 1,775 |
| 2007-11-08 | 359 | 359 | 344 | 356 | 6,000 | 1,780 |
| 2007-11-07 | 372 | 372 | 360 | 360 | 4,000 | 1,800 |
| 2007-11-06 | 360 | 370 | 360 | 370 | 10,000 | 1,850 |
| 2007-11-05 | 366 | 366 | 361 | 361 | 3,000 | 1,805 |
| 2007-11-02 | 368 | 368 | 368 | 368 | 3,000 | 1,840 |
| 2007-11-01 | 359 | 368 | 359 | 368 | 9,000 | 1,840 |
| 2007-10-31 | 354 | 358 | 354 | 358 | 5,000 | 1,790 |
| 2007-10-30 | 358 | 360 | 355 | 355 | 18,000 | 1,775 |
| 2007-10-29 | 356 | 358 | 356 | 358 | 8,000 | 1,790 |
| 2007-10-26 | 360 | 360 | 354 | 355 | 7,000 | 1,775 |
| 2007-10-25 | 358 | 361 | 353 | 357 | 16,000 | 1,785 |
| 2007-10-24 | 369 | 369 | 366 | 368 | 11,000 | 1,840 |
| 2007-10-23 | 350 | 361 | 350 | 360 | 8,000 | 1,800 |
| 2007-10-22 | 352 | 352 | 349 | 349 | 9,000 | 1,745 |
| 2007-10-19 | 353 | 359 | 352 | 358 | 8,000 | 1,790 |
| 2007-10-18 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2007-10-17 | 366 | 369 | 366 | 369 | 4,000 | 1,845 |
| 2007-10-16 | 365 | 368 | 365 | 366 | 5,000 | 1,830 |
| 2007-10-15 | 367 | 367 | 366 | 366 | 4,000 | 1,830 |
| 2007-10-12 | 370 | 370 | 365 | 365 | 6,000 | 1,825 |
| 2007-10-11 | 365 | 370 | 365 | 370 | 14,000 | 1,850 |
| 2007-10-10 | 364 | 370 | 364 | 370 | 2,000 | 1,850 |
| 2007-10-09 | 370 | 370 | 364 | 365 | 7,000 | 1,825 |
| 2007-10-05 | 376 | 378 | 375 | 375 | 11,000 | 1,875 |
| 2007-10-04 | 366 | 370 | 366 | 370 | 2,000 | 1,850 |
| 2007-10-03 | 366 | 378 | 366 | 367 | 12,000 | 1,835 |
| 2007-10-02 | 374 | 375 | 371 | 371 | 8,000 | 1,855 |
| 2007-10-01 | 382 | 382 | 380 | 380 | 4,000 | 1,900 |
| 2007-09-28 | 376 | 379 | 375 | 379 | 7,000 | 1,895 |
| 2007-09-27 | 368 | 375 | 363 | 375 | 8,000 | 1,875 |
| 2007-09-26 | 367 | 368 | 367 | 368 | 2,000 | 1,840 |
| 2007-09-25 | 361 | 365 | 361 | 361 | 4,000 | 1,805 |
| 2007-09-21 | 359 | 376 | 358 | 376 | 9,000 | 1,880 |
| 2007-09-20 | 359 | 359 | 359 | 359 | 4,000 | 1,795 |
| 2007-09-19 | 354 | 359 | 352 | 359 | 9,000 | 1,795 |
| 2007-09-18 | 348 | 349 | 348 | 349 | 4,000 | 1,745 |
| 2007-09-14 | 348 | 348 | 347 | 348 | 27,000 | 1,740 |
| 2007-09-13 | 348 | 356 | 348 | 349 | 5,000 | 1,745 |
| 2007-09-12 | 350 | 355 | 349 | 352 | 9,000 | 1,760 |
| 2007-09-11 | 347 | 350 | 347 | 350 | 3,000 | 1,750 |
| 2007-09-10 | 350 | 355 | 349 | 349 | 6,000 | 1,745 |
| 2007-09-07 | 350 | 351 | 350 | 350 | 6,000 | 1,750 |
| 2007-09-06 | 352 | 353 | 350 | 351 | 21,000 | 1,755 |
| 2007-09-05 | 358 | 358 | 353 | 354 | 5,000 | 1,770 |
| 2007-09-04 | 358 | 358 | 353 | 358 | 4,000 | 1,790 |
| 2007-09-03 | 363 | 363 | 353 | 353 | 8,000 | 1,765 |
| 2007-08-31 | 353 | 353 | 351 | 353 | 8,000 | 1,765 |
| 2007-08-30 | 350 | 350 | 348 | 349 | 7,000 | 1,745 |
| 2007-08-29 | 348 | 350 | 346 | 348 | 9,000 | 1,740 |
| 2007-08-28 | 348 | 353 | 348 | 353 | 3,000 | 1,765 |
| 2007-08-27 | 355 | 355 | 347 | 348 | 10,000 | 1,740 |
| 2007-08-24 | 346 | 350 | 346 | 346 | 7,000 | 1,730 |
| 2007-08-23 | 350 | 350 | 346 | 346 | 31,000 | 1,730 |
| 2007-08-22 | 349 | 350 | 349 | 350 | 8,000 | 1,750 |
| 2007-08-21 | 353 | 353 | 349 | 349 | 9,000 | 1,745 |
| 2007-08-20 | 352 | 353 | 352 | 353 | 5,000 | 1,765 |
| 2007-08-17 | 355 | 356 | 348 | 350 | 27,000 | 1,750 |
| 2007-08-16 | 356 | 358 | 355 | 358 | 8,000 | 1,790 |
| 2007-08-15 | 370 | 370 | 369 | 369 | 5,000 | 1,845 |
| 2007-08-14 | 355 | 355 | 355 | 355 | 6,000 | 1,775 |
| 2007-08-13 | 351 | 355 | 351 | 355 | 8,000 | 1,775 |
| 2007-08-10 | 370 | 370 | 350 | 351 | 26,000 | 1,755 |
| 2007-08-09 | 377 | 378 | 370 | 370 | 12,000 | 1,850 |
| 2007-08-08 | 375 | 376 | 375 | 376 | 4,000 | 1,880 |
| 2007-08-07 | 376 | 378 | 375 | 375 | 22,000 | 1,875 |
| 2007-08-06 | 375 | 379 | 375 | 375 | 7,000 | 1,875 |
| 2007-08-03 | 370 | 371 | 370 | 371 | 7,000 | 1,855 |
| 2007-08-02 | 374 | 379 | 370 | 375 | 18,000 | 1,875 |
| 2007-08-01 | 385 | 385 | 385 | 385 | 5,000 | 1,925 |
| 2007-07-31 | 372 | 375 | 372 | 374 | 13,000 | 1,870 |
| 2007-07-30 | 369 | 384 | 369 | 379 | 11,000 | 1,895 |
| 2007-07-27 | 383 | 384 | 383 | 383 | 24,000 | 1,915 |
| 2007-07-26 | 383 | 384 | 383 | 383 | 7,000 | 1,915 |
| 2007-07-25 | 384 | 384 | 383 | 383 | 9,000 | 1,915 |
| 2007-07-24 | 385 | 385 | 383 | 383 | 12,000 | 1,915 |
| 2007-07-23 | 383 | 385 | 383 | 383 | 5,000 | 1,915 |
| 2007-07-20 | 389 | 389 | 383 | 383 | 13,000 | 1,915 |
| 2007-07-19 | 385 | 386 | 384 | 385 | 6,000 | 1,925 |
| 2007-07-18 | 390 | 395 | 384 | 384 | 10,000 | 1,920 |
| 2007-07-17 | 384 | 384 | 383 | 383 | 12,000 | 1,915 |
| 2007-07-13 | 385 | 385 | 380 | 384 | 11,000 | 1,920 |
| 2007-07-12 | 390 | 390 | 382 | 383 | 12,000 | 1,915 |
| 2007-07-11 | 383 | 389 | 383 | 385 | 19,000 | 1,925 |
| 2007-07-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2007-07-09 | 400 | 401 | 400 | 401 | 62,000 | 2,005 |
| 2007-07-06 | 395 | 395 | 386 | 390 | 11,000 | 1,950 |
| 2007-07-05 | 394 | 397 | 394 | 395 | 6,000 | 1,975 |
| 2007-07-04 | 400 | 401 | 393 | 401 | 37,000 | 2,005 |
| 2007-07-03 | 399 | 400 | 393 | 400 | 30,000 | 2,000 |
| 2007-07-02 | 392 | 398 | 390 | 398 | 46,000 | 1,990 |
| 2007-06-29 | 390 | 392 | 382 | 392 | 26,000 | 1,960 |
| 2007-06-28 | 389 | 391 | 389 | 390 | 33,000 | 1,950 |
| 2007-06-27 | 380 | 390 | 380 | 389 | 46,000 | 1,945 |
| 2007-06-26 | 386 | 392 | 384 | 390 | 58,000 | 1,950 |
| 2007-06-25 | 379 | 386 | 376 | 382 | 56,000 | 1,910 |
| 2007-06-22 | 377 | 381 | 377 | 381 | 18,000 | 1,905 |
| 2007-06-21 | 381 | 381 | 379 | 381 | 34,000 | 1,905 |
| 2007-06-20 | 377 | 380 | 376 | 377 | 40,000 | 1,885 |
| 2007-06-19 | 379 | 379 | 373 | 373 | 12,000 | 1,865 |
| 2007-06-18 | 370 | 380 | 370 | 378 | 112,000 | 1,890 |
| 2007-06-15 | 369 | 369 | 360 | 367 | 32,000 | 1,835 |
| 2007-06-14 | 365 | 367 | 365 | 365 | 11,000 | 1,825 |
| 2007-06-13 | 360 | 367 | 359 | 362 | 12,000 | 1,810 |
| 2007-06-12 | 369 | 369 | 356 | 357 | 90,000 | 1,785 |
| 2007-06-11 | 371 | 371 | 369 | 369 | 20,000 | 1,845 |
| 2007-06-08 | 375 | 376 | 369 | 370 | 97,000 | 1,850 |
| 2007-06-07 | 370 | 375 | 370 | 373 | 65,000 | 1,865 |
| 2007-06-06 | 372 | 374 | 370 | 370 | 42,000 | 1,850 |
| 2007-06-05 | 371 | 374 | 371 | 373 | 34,000 | 1,865 |
| 2007-06-04 | 373 | 374 | 371 | 372 | 38,000 | 1,860 |
| 2007-06-01 | 375 | 378 | 373 | 375 | 48,000 | 1,875 |
| 2007-05-31 | 374 | 378 | 373 | 375 | 70,000 | 1,875 |
| 2007-05-30 | 374 | 375 | 373 | 373 | 155,000 | 1,865 |
| 2007-05-29 | 370 | 374 | 368 | 373 | 72,000 | 1,865 |
| 2007-05-28 | 373 | 373 | 371 | 372 | 61,000 | 1,860 |
| 2007-05-25 | 375 | 375 | 372 | 373 | 67,000 | 1,865 |
| 2007-05-24 | 378 | 378 | 375 | 377 | 30,000 | 1,885 |
| 2007-05-23 | 374 | 378 | 374 | 377 | 98,000 | 1,885 |
| 2007-05-22 | 376 | 378 | 372 | 373 | 84,000 | 1,865 |
| 2007-05-21 | 384 | 384 | 375 | 376 | 269,000 | 1,880 |
| 2007-05-18 | 347 | 349 | 345 | 349 | 20,000 | 1,745 |
| 2007-05-17 | 351 | 351 | 346 | 346 | 14,000 | 1,730 |
| 2007-05-16 | 345 | 352 | 345 | 346 | 26,000 | 1,730 |
| 2007-05-15 | 350 | 350 | 345 | 345 | 20,000 | 1,725 |
| 2007-05-14 | 351 | 354 | 351 | 353 | 11,000 | 1,765 |
| 2007-05-11 | 350 | 350 | 348 | 350 | 9,000 | 1,750 |
| 2007-05-10 | 350 | 350 | 349 | 350 | 6,000 | 1,750 |
| 2007-05-09 | 354 | 354 | 350 | 353 | 7,000 | 1,765 |
| 2007-05-08 | 354 | 354 | 350 | 354 | 9,000 | 1,770 |
| 2007-05-07 | 356 | 356 | 352 | 353 | 6,000 | 1,765 |
| 2007-05-02 | 354 | 354 | 350 | 353 | 19,000 | 1,765 |
| 2007-05-01 | 349 | 355 | 349 | 351 | 18,000 | 1,755 |
| 2007-04-27 | 352 | 353 | 349 | 349 | 14,000 | 1,745 |
| 2007-04-26 | 352 | 352 | 346 | 351 | 11,000 | 1,755 |
| 2007-04-25 | 353 | 353 | 349 | 352 | 19,000 | 1,760 |
| 2007-04-24 | 350 | 353 | 350 | 353 | 7,000 | 1,765 |
| 2007-04-23 | 354 | 354 | 348 | 350 | 18,000 | 1,750 |
| 2007-04-20 | 351 | 355 | 351 | 353 | 12,000 | 1,765 |
| 2007-04-19 | 353 | 355 | 350 | 350 | 14,000 | 1,750 |
| 2007-04-18 | 350 | 356 | 350 | 356 | 7,000 | 1,780 |
| 2007-04-17 | 355 | 358 | 350 | 350 | 12,000 | 1,750 |
| 2007-04-16 | 350 | 354 | 350 | 350 | 7,000 | 1,750 |
| 2007-04-13 | 357 | 357 | 351 | 351 | 11,000 | 1,755 |
| 2007-04-12 | 360 | 360 | 350 | 356 | 37,000 | 1,780 |
| 2007-04-11 | 356 | 360 | 356 | 360 | 6,000 | 1,800 |
| 2007-04-10 | 356 | 357 | 356 | 356 | 8,000 | 1,780 |
| 2007-04-09 | 363 | 363 | 354 | 359 | 9,000 | 1,795 |
| 2007-04-06 | 357 | 358 | 352 | 353 | 11,000 | 1,765 |
| 2007-04-05 | 358 | 358 | 357 | 357 | 5,000 | 1,785 |
| 2007-04-04 | 355 | 358 | 353 | 355 | 6,000 | 1,775 |
| 2007-04-03 | 358 | 358 | 352 | 355 | 19,000 | 1,775 |
| 2007-04-02 | 357 | 363 | 357 | 357 | 15,000 | 1,785 |
| 2007-03-30 | 361 | 361 | 356 | 356 | 18,000 | 1,780 |
| 2007-03-29 | 363 | 364 | 362 | 362 | 8,000 | 1,810 |
| 2007-03-28 | 370 | 370 | 366 | 366 | 13,000 | 1,830 |
| 2007-03-27 | 367 | 372 | 367 | 370 | 30,000 | 1,850 |
| 2007-03-26 | 385 | 385 | 381 | 381 | 35,000 | 1,905 |
| 2007-03-23 | 381 | 381 | 380 | 380 | 28,000 | 1,900 |
| 2007-03-22 | 378 | 380 | 375 | 380 | 14,000 | 1,900 |
| 2007-03-20 | 374 | 375 | 374 | 375 | 13,000 | 1,875 |
| 2007-03-19 | 378 | 378 | 373 | 374 | 13,000 | 1,870 |
| 2007-03-16 | 378 | 378 | 374 | 374 | 23,000 | 1,870 |
| 2007-03-15 | 377 | 381 | 373 | 373 | 23,000 | 1,865 |
| 2007-03-14 | 374 | 375 | 372 | 373 | 18,000 | 1,865 |
| 2007-03-13 | 381 | 382 | 375 | 379 | 20,000 | 1,895 |
| 2007-03-12 | 380 | 382 | 377 | 382 | 15,000 | 1,910 |
| 2007-03-09 | 372 | 383 | 372 | 378 | 27,000 | 1,890 |
| 2007-03-08 | 380 | 380 | 376 | 377 | 6,000 | 1,885 |
| 2007-03-07 | 375 | 385 | 375 | 378 | 30,000 | 1,890 |
| 2007-03-06 | 366 | 370 | 365 | 370 | 48,000 | 1,850 |
| 2007-03-05 | 376 | 376 | 367 | 370 | 80,000 | 1,850 |
| 2007-03-02 | 380 | 380 | 376 | 376 | 42,000 | 1,880 |
| 2007-03-01 | 385 | 386 | 380 | 384 | 30,000 | 1,920 |
| 2007-02-28 | 370 | 389 | 370 | 385 | 60,000 | 1,925 |
| 2007-02-27 | 397 | 398 | 394 | 394 | 32,000 | 1,970 |
| 2007-02-26 | 399 | 400 | 397 | 397 | 26,000 | 1,985 |
| 2007-02-23 | 399 | 399 | 393 | 397 | 41,000 | 1,985 |
| 2007-02-22 | 390 | 399 | 387 | 399 | 66,000 | 1,995 |
| 2007-02-21 | 383 | 390 | 383 | 387 | 21,000 | 1,935 |
| 2007-02-20 | 383 | 385 | 382 | 383 | 28,000 | 1,915 |
| 2007-02-19 | 379 | 386 | 379 | 384 | 27,000 | 1,920 |
| 2007-02-16 | 378 | 382 | 374 | 380 | 76,000 | 1,900 |
| 2007-02-15 | 370 | 374 | 369 | 374 | 52,000 | 1,870 |
| 2007-02-14 | 369 | 370 | 368 | 368 | 31,000 | 1,840 |
| 2007-02-13 | 366 | 369 | 365 | 368 | 18,000 | 1,840 |
| 2007-02-09 | 366 | 367 | 365 | 366 | 16,000 | 1,830 |
| 2007-02-08 | 369 | 369 | 365 | 365 | 35,000 | 1,825 |
| 2007-02-07 | 368 | 368 | 365 | 365 | 36,000 | 1,825 |
| 2007-02-06 | 367 | 367 | 366 | 366 | 6,000 | 1,830 |
| 2007-02-05 | 366 | 367 | 363 | 364 | 27,000 | 1,820 |
| 2007-02-02 | 367 | 367 | 366 | 366 | 16,000 | 1,830 |
| 2007-02-01 | 364 | 367 | 363 | 366 | 21,000 | 1,830 |
| 2007-01-31 | 372 | 372 | 363 | 363 | 58,000 | 1,815 |
| 2007-01-30 | 372 | 373 | 370 | 370 | 36,000 | 1,850 |
| 2007-01-29 | 369 | 372 | 369 | 371 | 15,000 | 1,855 |
| 2007-01-26 | 371 | 371 | 366 | 368 | 15,000 | 1,840 |
| 2007-01-25 | 371 | 371 | 365 | 366 | 28,000 | 1,830 |
| 2007-01-24 | 370 | 371 | 368 | 370 | 19,000 | 1,850 |
| 2007-01-23 | 368 | 368 | 366 | 366 | 18,000 | 1,830 |
| 2007-01-22 | 365 | 366 | 364 | 365 | 23,000 | 1,825 |
| 2007-01-19 | 360 | 365 | 360 | 365 | 46,000 | 1,825 |
| 2007-01-18 | 362 | 367 | 361 | 361 | 27,000 | 1,805 |
| 2007-01-17 | 361 | 363 | 360 | 361 | 22,000 | 1,805 |
| 2007-01-16 | 360 | 362 | 360 | 361 | 24,000 | 1,805 |
| 2007-01-15 | 359 | 360 | 358 | 358 | 27,000 | 1,790 |
| 2007-01-12 | 359 | 360 | 356 | 359 | 43,000 | 1,795 |
| 2007-01-11 | 360 | 360 | 355 | 358 | 22,000 | 1,790 |
| 2007-01-10 | 364 | 364 | 360 | 360 | 18,000 | 1,800 |
| 2007-01-09 | 360 | 365 | 358 | 362 | 58,000 | 1,810 |
| 2007-01-05 | 361 | 363 | 358 | 359 | 40,000 | 1,795 |
| 2007-01-04 | 360 | 361 | 360 | 361 | 10,000 | 1,805 |
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
