2003 日東富士製粉(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 284 | 285 | 283 | 285 | 6,000 | 1,425 |
| 2008-12-29 | 280 | 284 | 280 | 284 | 6,000 | 1,420 |
| 2008-12-26 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-12-25 | 277 | 277 | 275 | 276 | 6,000 | 1,380 |
| 2008-12-24 | 282 | 282 | 278 | 280 | 14,000 | 1,400 |
| 2008-12-22 | 284 | 285 | 283 | 285 | 15,000 | 1,425 |
| 2008-12-19 | 284 | 285 | 284 | 285 | 6,000 | 1,425 |
| 2008-12-18 | 289 | 289 | 285 | 287 | 9,000 | 1,435 |
| 2008-12-17 | 288 | 288 | 285 | 288 | 6,000 | 1,440 |
| 2008-12-16 | 288 | 288 | 285 | 285 | 11,000 | 1,425 |
| 2008-12-15 | 283 | 291 | 283 | 291 | 18,000 | 1,455 |
| 2008-12-12 | 278 | 287 | 278 | 287 | 24,000 | 1,435 |
| 2008-12-11 | 294 | 294 | 282 | 287 | 29,000 | 1,435 |
| 2008-12-10 | 285 | 285 | 284 | 284 | 10,000 | 1,420 |
| 2008-12-09 | 285 | 285 | 281 | 281 | 5,000 | 1,405 |
| 2008-12-08 | 277 | 284 | 277 | 283 | 19,000 | 1,415 |
| 2008-12-05 | 283 | 285 | 276 | 276 | 16,000 | 1,380 |
| 2008-12-04 | 272 | 282 | 272 | 276 | 16,000 | 1,380 |
| 2008-12-03 | 285 | 285 | 270 | 270 | 18,000 | 1,350 |
| 2008-12-02 | 278 | 279 | 269 | 269 | 15,000 | 1,345 |
| 2008-12-01 | 280 | 280 | 276 | 278 | 14,000 | 1,390 |
| 2008-11-28 | 274 | 285 | 274 | 275 | 14,000 | 1,375 |
| 2008-11-27 | 279 | 280 | 273 | 273 | 14,000 | 1,365 |
| 2008-11-26 | 280 | 280 | 272 | 272 | 7,000 | 1,360 |
| 2008-11-25 | 274 | 280 | 274 | 279 | 12,000 | 1,395 |
| 2008-11-21 | 280 | 280 | 270 | 270 | 12,000 | 1,350 |
| 2008-11-20 | 279 | 280 | 275 | 280 | 7,000 | 1,400 |
| 2008-11-19 | 276 | 284 | 275 | 283 | 10,000 | 1,415 |
| 2008-11-18 | 273 | 280 | 273 | 275 | 12,000 | 1,375 |
| 2008-11-17 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2008-11-14 | 276 | 288 | 276 | 278 | 7,000 | 1,390 |
| 2008-11-13 | 273 | 277 | 273 | 277 | 4,000 | 1,385 |
| 2008-11-12 | 283 | 283 | 271 | 275 | 24,000 | 1,375 |
| 2008-11-11 | 295 | 295 | 281 | 282 | 13,000 | 1,410 |
| 2008-11-10 | 300 | 300 | 284 | 296 | 10,000 | 1,480 |
| 2008-11-07 | 280 | 286 | 280 | 286 | 7,000 | 1,430 |
| 2008-11-06 | 290 | 292 | 283 | 283 | 18,000 | 1,415 |
| 2008-11-05 | 292 | 300 | 292 | 299 | 24,000 | 1,495 |
| 2008-11-04 | 292 | 292 | 287 | 287 | 14,000 | 1,435 |
| 2008-10-31 | 274 | 289 | 273 | 285 | 28,000 | 1,425 |
| 2008-10-30 | 268 | 274 | 263 | 269 | 32,000 | 1,345 |
| 2008-10-29 | 265 | 267 | 263 | 263 | 30,000 | 1,315 |
| 2008-10-28 | 246 | 258 | 246 | 258 | 17,000 | 1,290 |
| 2008-10-27 | 250 | 257 | 250 | 250 | 26,000 | 1,250 |
| 2008-10-24 | 251 | 254 | 244 | 245 | 27,000 | 1,225 |
| 2008-10-23 | 254 | 254 | 243 | 254 | 26,000 | 1,270 |
| 2008-10-22 | 264 | 268 | 254 | 254 | 20,000 | 1,270 |
| 2008-10-21 | 272 | 272 | 266 | 269 | 18,000 | 1,345 |
| 2008-10-20 | 268 | 273 | 268 | 270 | 7,000 | 1,350 |
| 2008-10-17 | 271 | 277 | 266 | 266 | 21,000 | 1,330 |
| 2008-10-16 | 270 | 275 | 261 | 274 | 19,000 | 1,370 |
| 2008-10-15 | 280 | 285 | 271 | 277 | 24,000 | 1,385 |
| 2008-10-14 | 275 | 280 | 275 | 278 | 21,000 | 1,390 |
| 2008-10-10 | 260 | 262 | 247 | 260 | 13,000 | 1,300 |
| 2008-10-09 | 252 | 291 | 247 | 266 | 15,000 | 1,330 |
| 2008-10-08 | 275 | 275 | 253 | 254 | 26,000 | 1,270 |
| 2008-10-07 | 280 | 281 | 275 | 276 | 26,000 | 1,380 |
| 2008-10-06 | 290 | 290 | 280 | 285 | 21,000 | 1,425 |
| 2008-10-03 | 300 | 300 | 292 | 292 | 27,000 | 1,460 |
| 2008-10-02 | 310 | 310 | 301 | 302 | 11,000 | 1,510 |
| 2008-10-01 | 312 | 312 | 305 | 305 | 13,000 | 1,525 |
| 2008-09-30 | 307 | 308 | 301 | 307 | 23,000 | 1,535 |
| 2008-09-29 | 310 | 313 | 310 | 312 | 8,000 | 1,560 |
| 2008-09-26 | 316 | 316 | 301 | 310 | 47,000 | 1,550 |
| 2008-09-25 | 315 | 320 | 309 | 316 | 12,000 | 1,580 |
| 2008-09-24 | 324 | 324 | 322 | 323 | 10,000 | 1,615 |
| 2008-09-22 | 318 | 329 | 318 | 318 | 22,000 | 1,590 |
| 2008-09-19 | 310 | 313 | 307 | 310 | 18,000 | 1,550 |
| 2008-09-18 | 305 | 310 | 303 | 306 | 27,000 | 1,530 |
| 2008-09-17 | 314 | 316 | 310 | 316 | 11,000 | 1,580 |
| 2008-09-16 | 299 | 315 | 299 | 310 | 18,000 | 1,550 |
| 2008-09-12 | 320 | 320 | 319 | 319 | 21,000 | 1,595 |
| 2008-09-11 | 323 | 323 | 315 | 323 | 7,000 | 1,615 |
| 2008-09-10 | 308 | 323 | 308 | 323 | 12,000 | 1,615 |
| 2008-09-09 | 318 | 318 | 317 | 317 | 2,000 | 1,585 |
| 2008-09-08 | 307 | 320 | 307 | 319 | 10,000 | 1,595 |
| 2008-09-05 | 310 | 310 | 308 | 308 | 15,000 | 1,540 |
| 2008-09-04 | 318 | 320 | 316 | 316 | 5,000 | 1,580 |
| 2008-09-03 | 315 | 319 | 315 | 319 | 7,000 | 1,595 |
| 2008-09-02 | 324 | 324 | 315 | 315 | 10,000 | 1,575 |
| 2008-09-01 | 327 | 327 | 321 | 322 | 8,000 | 1,610 |
| 2008-08-29 | 329 | 329 | 323 | 325 | 13,000 | 1,625 |
| 2008-08-28 | 328 | 328 | 325 | 325 | 5,000 | 1,625 |
| 2008-08-27 | 323 | 328 | 323 | 328 | 5,000 | 1,640 |
| 2008-08-26 | 320 | 324 | 320 | 324 | 6,000 | 1,620 |
| 2008-08-25 | 328 | 328 | 327 | 327 | 4,000 | 1,635 |
| 2008-08-22 | 319 | 326 | 315 | 326 | 14,000 | 1,630 |
| 2008-08-21 | 318 | 319 | 318 | 319 | 3,000 | 1,595 |
| 2008-08-20 | 316 | 319 | 314 | 319 | 4,000 | 1,595 |
| 2008-08-19 | 324 | 325 | 320 | 320 | 9,000 | 1,600 |
| 2008-08-18 | 320 | 327 | 320 | 326 | 16,000 | 1,630 |
| 2008-08-15 | 321 | 321 | 315 | 315 | 6,000 | 1,575 |
| 2008-08-14 | 321 | 321 | 311 | 314 | 12,000 | 1,570 |
| 2008-08-13 | 325 | 327 | 318 | 318 | 13,000 | 1,590 |
| 2008-08-12 | 328 | 330 | 325 | 325 | 11,000 | 1,625 |
| 2008-08-11 | 326 | 327 | 325 | 327 | 10,000 | 1,635 |
| 2008-08-08 | 326 | 327 | 325 | 325 | 9,000 | 1,625 |
| 2008-08-07 | 329 | 329 | 327 | 329 | 5,000 | 1,645 |
| 2008-08-06 | 327 | 327 | 324 | 325 | 13,000 | 1,625 |
| 2008-08-05 | 329 | 329 | 322 | 322 | 15,000 | 1,610 |
| 2008-08-04 | 324 | 327 | 323 | 326 | 11,000 | 1,630 |
| 2008-08-01 | 333 | 335 | 329 | 329 | 24,000 | 1,645 |
| 2008-07-31 | 330 | 333 | 327 | 329 | 24,000 | 1,645 |
| 2008-07-30 | 323 | 329 | 323 | 326 | 18,000 | 1,630 |
| 2008-07-29 | 317 | 321 | 313 | 317 | 18,000 | 1,585 |
| 2008-07-28 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2008-07-25 | 323 | 328 | 323 | 324 | 9,000 | 1,620 |
| 2008-07-24 | 330 | 330 | 315 | 328 | 17,000 | 1,640 |
| 2008-07-23 | 319 | 324 | 319 | 321 | 16,000 | 1,605 |
| 2008-07-22 | 313 | 319 | 311 | 319 | 5,000 | 1,595 |
| 2008-07-18 | 314 | 315 | 307 | 308 | 5,000 | 1,540 |
| 2008-07-17 | 310 | 314 | 310 | 314 | 10,000 | 1,570 |
| 2008-07-16 | 312 | 313 | 307 | 308 | 11,000 | 1,540 |
| 2008-07-15 | 318 | 319 | 310 | 317 | 16,000 | 1,585 |
| 2008-07-14 | 313 | 314 | 312 | 313 | 6,000 | 1,565 |
| 2008-07-11 | 313 | 313 | 312 | 312 | 12,000 | 1,560 |
| 2008-07-10 | 313 | 320 | 313 | 318 | 16,000 | 1,590 |
| 2008-07-09 | 325 | 325 | 318 | 318 | 14,000 | 1,590 |
| 2008-07-07 | 322 | 327 | 322 | 322 | 6,000 | 1,610 |
| 2008-07-04 | 324 | 325 | 324 | 325 | 4,000 | 1,625 |
| 2008-07-03 | 329 | 330 | 319 | 329 | 8,000 | 1,645 |
| 2008-07-02 | 330 | 330 | 327 | 329 | 13,000 | 1,645 |
| 2008-07-01 | 326 | 330 | 326 | 327 | 17,000 | 1,635 |
| 2008-06-30 | 320 | 325 | 320 | 321 | 14,000 | 1,605 |
| 2008-06-27 | 324 | 325 | 319 | 319 | 6,000 | 1,595 |
| 2008-06-26 | 326 | 330 | 324 | 326 | 16,000 | 1,630 |
| 2008-06-25 | 318 | 323 | 316 | 323 | 12,000 | 1,615 |
| 2008-06-24 | 318 | 323 | 318 | 323 | 6,000 | 1,615 |
| 2008-06-23 | 323 | 323 | 322 | 323 | 22,000 | 1,615 |
| 2008-06-20 | 323 | 323 | 319 | 323 | 9,000 | 1,615 |
| 2008-06-19 | 320 | 322 | 318 | 318 | 18,000 | 1,590 |
| 2008-06-18 | 323 | 325 | 320 | 320 | 18,000 | 1,600 |
| 2008-06-17 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-06-16 | 318 | 321 | 317 | 321 | 10,000 | 1,605 |
| 2008-06-13 | 319 | 319 | 317 | 317 | 26,000 | 1,585 |
| 2008-06-12 | 318 | 324 | 317 | 317 | 50,000 | 1,585 |
| 2008-06-11 | 320 | 320 | 317 | 318 | 17,000 | 1,590 |
| 2008-06-10 | 320 | 328 | 319 | 320 | 23,000 | 1,600 |
| 2008-06-09 | 324 | 326 | 324 | 324 | 33,000 | 1,620 |
| 2008-06-06 | 329 | 330 | 325 | 329 | 17,000 | 1,645 |
| 2008-06-05 | 322 | 324 | 321 | 324 | 13,000 | 1,620 |
| 2008-06-04 | 322 | 325 | 317 | 323 | 23,000 | 1,615 |
| 2008-06-03 | 325 | 325 | 318 | 320 | 11,000 | 1,600 |
| 2008-06-02 | 317 | 326 | 317 | 325 | 13,000 | 1,625 |
| 2008-05-30 | 317 | 321 | 315 | 315 | 7,000 | 1,575 |
| 2008-05-29 | 318 | 318 | 313 | 318 | 12,000 | 1,590 |
| 2008-05-28 | 322 | 327 | 315 | 315 | 11,000 | 1,575 |
| 2008-05-27 | 317 | 321 | 313 | 321 | 14,000 | 1,605 |
| 2008-05-26 | 313 | 318 | 312 | 312 | 19,000 | 1,560 |
| 2008-05-23 | 320 | 321 | 317 | 317 | 27,000 | 1,585 |
| 2008-05-22 | 319 | 320 | 316 | 320 | 13,000 | 1,600 |
| 2008-05-21 | 317 | 322 | 314 | 320 | 15,000 | 1,600 |
| 2008-05-20 | 330 | 330 | 310 | 317 | 38,000 | 1,585 |
| 2008-05-19 | 325 | 331 | 323 | 330 | 20,000 | 1,650 |
| 2008-05-16 | 323 | 327 | 320 | 320 | 18,000 | 1,600 |
| 2008-05-15 | 310 | 315 | 305 | 313 | 45,000 | 1,565 |
| 2008-05-14 | 303 | 307 | 303 | 305 | 16,000 | 1,525 |
| 2008-05-13 | 306 | 306 | 305 | 305 | 5,000 | 1,525 |
| 2008-05-12 | 305 | 305 | 304 | 305 | 12,000 | 1,525 |
| 2008-05-09 | 303 | 305 | 303 | 303 | 7,000 | 1,515 |
| 2008-05-08 | 300 | 307 | 300 | 301 | 24,000 | 1,505 |
| 2008-05-07 | 305 | 305 | 301 | 303 | 21,000 | 1,515 |
| 2008-05-02 | 299 | 300 | 297 | 300 | 18,000 | 1,500 |
| 2008-05-01 | 298 | 300 | 298 | 300 | 3,000 | 1,500 |
| 2008-04-30 | 309 | 309 | 295 | 297 | 25,000 | 1,485 |
| 2008-04-28 | 308 | 308 | 304 | 308 | 16,000 | 1,540 |
| 2008-04-25 | 297 | 305 | 297 | 303 | 12,000 | 1,515 |
| 2008-04-24 | 305 | 305 | 301 | 301 | 7,000 | 1,505 |
| 2008-04-23 | 299 | 300 | 299 | 300 | 5,000 | 1,500 |
| 2008-04-22 | 297 | 298 | 295 | 296 | 9,000 | 1,480 |
| 2008-04-21 | 293 | 303 | 292 | 301 | 22,000 | 1,505 |
| 2008-04-18 | 286 | 291 | 286 | 290 | 14,000 | 1,450 |
| 2008-04-17 | 289 | 293 | 289 | 291 | 16,000 | 1,455 |
| 2008-04-16 | 295 | 295 | 288 | 290 | 24,000 | 1,450 |
| 2008-04-15 | 295 | 295 | 294 | 294 | 3,000 | 1,470 |
| 2008-04-14 | 295 | 300 | 294 | 295 | 13,000 | 1,475 |
| 2008-04-11 | 301 | 303 | 300 | 300 | 4,000 | 1,500 |
| 2008-04-10 | 309 | 309 | 300 | 300 | 7,000 | 1,500 |
| 2008-04-09 | 305 | 310 | 300 | 304 | 16,000 | 1,520 |
| 2008-04-08 | 304 | 304 | 301 | 301 | 5,000 | 1,505 |
| 2008-04-07 | 299 | 303 | 299 | 303 | 6,000 | 1,515 |
| 2008-04-04 | 299 | 303 | 298 | 298 | 9,000 | 1,490 |
| 2008-04-03 | 299 | 302 | 299 | 299 | 7,000 | 1,495 |
| 2008-04-02 | 301 | 305 | 298 | 299 | 15,000 | 1,495 |
| 2008-04-01 | 296 | 304 | 295 | 299 | 23,000 | 1,495 |
| 2008-03-31 | 303 | 303 | 293 | 293 | 8,000 | 1,465 |
| 2008-03-28 | 302 | 303 | 298 | 302 | 17,000 | 1,510 |
| 2008-03-27 | 301 | 303 | 296 | 298 | 7,000 | 1,490 |
| 2008-03-26 | 301 | 301 | 296 | 298 | 15,000 | 1,490 |
| 2008-03-25 | 301 | 306 | 301 | 306 | 29,000 | 1,530 |
| 2008-03-24 | 302 | 308 | 302 | 304 | 32,000 | 1,520 |
| 2008-03-21 | 303 | 303 | 295 | 300 | 41,000 | 1,500 |
| 2008-03-19 | 315 | 320 | 291 | 296 | 31,000 | 1,480 |
| 2008-03-18 | 300 | 301 | 291 | 296 | 28,000 | 1,480 |
| 2008-03-17 | 300 | 301 | 297 | 301 | 17,000 | 1,505 |
| 2008-03-14 | 312 | 312 | 309 | 310 | 36,000 | 1,550 |
| 2008-03-13 | 314 | 318 | 314 | 317 | 9,000 | 1,585 |
| 2008-03-12 | 320 | 320 | 319 | 319 | 9,000 | 1,595 |
| 2008-03-11 | 314 | 320 | 311 | 315 | 23,000 | 1,575 |
| 2008-03-10 | 317 | 320 | 313 | 318 | 18,000 | 1,590 |
| 2008-03-07 | 321 | 322 | 321 | 322 | 6,000 | 1,610 |
| 2008-03-06 | 317 | 320 | 315 | 320 | 10,000 | 1,600 |
| 2008-03-05 | 316 | 320 | 315 | 320 | 7,000 | 1,600 |
| 2008-03-04 | 320 | 320 | 316 | 316 | 8,000 | 1,580 |
| 2008-03-03 | 320 | 330 | 315 | 317 | 21,000 | 1,585 |
| 2008-02-29 | 323 | 328 | 323 | 323 | 5,000 | 1,615 |
| 2008-02-28 | 326 | 328 | 324 | 328 | 8,000 | 1,640 |
| 2008-02-27 | 326 | 326 | 324 | 324 | 6,000 | 1,620 |
| 2008-02-26 | 327 | 327 | 321 | 321 | 10,000 | 1,605 |
| 2008-02-25 | 328 | 328 | 321 | 326 | 23,000 | 1,630 |
| 2008-02-22 | 322 | 326 | 322 | 323 | 6,000 | 1,615 |
| 2008-02-21 | 322 | 322 | 313 | 322 | 16,000 | 1,610 |
| 2008-02-20 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2008-02-19 | 320 | 328 | 320 | 328 | 8,000 | 1,640 |
| 2008-02-18 | 323 | 323 | 313 | 316 | 13,000 | 1,580 |
| 2008-02-15 | 324 | 325 | 321 | 322 | 9,000 | 1,610 |
| 2008-02-14 | 329 | 329 | 321 | 323 | 18,000 | 1,615 |
| 2008-02-13 | 320 | 324 | 314 | 324 | 10,000 | 1,620 |
| 2008-02-12 | 315 | 319 | 313 | 313 | 5,000 | 1,565 |
| 2008-02-08 | 312 | 317 | 312 | 317 | 3,000 | 1,585 |
| 2008-02-07 | 317 | 319 | 313 | 313 | 12,000 | 1,565 |
| 2008-02-06 | 327 | 327 | 315 | 315 | 16,000 | 1,575 |
| 2008-02-05 | 336 | 336 | 335 | 335 | 4,000 | 1,675 |
| 2008-02-04 | 331 | 333 | 331 | 333 | 12,000 | 1,665 |
| 2008-02-01 | 328 | 333 | 328 | 332 | 5,000 | 1,660 |
| 2008-01-31 | 318 | 328 | 313 | 328 | 8,000 | 1,640 |
| 2008-01-30 | 325 | 325 | 323 | 323 | 8,000 | 1,615 |
| 2008-01-29 | 318 | 325 | 318 | 325 | 6,000 | 1,625 |
| 2008-01-28 | 319 | 320 | 318 | 318 | 10,000 | 1,590 |
| 2008-01-25 | 312 | 317 | 312 | 315 | 5,000 | 1,575 |
| 2008-01-24 | 320 | 320 | 311 | 311 | 7,000 | 1,555 |
| 2008-01-23 | 305 | 316 | 305 | 315 | 12,000 | 1,575 |
| 2008-01-22 | 303 | 307 | 300 | 301 | 19,000 | 1,505 |
| 2008-01-21 | 306 | 310 | 305 | 305 | 9,000 | 1,525 |
| 2008-01-18 | 310 | 310 | 305 | 308 | 7,000 | 1,540 |
| 2008-01-17 | 310 | 315 | 310 | 315 | 14,000 | 1,575 |
| 2008-01-16 | 303 | 310 | 303 | 305 | 22,000 | 1,525 |
| 2008-01-15 | 312 | 318 | 311 | 312 | 13,000 | 1,560 |
| 2008-01-11 | 321 | 321 | 312 | 315 | 16,000 | 1,575 |
| 2008-01-10 | 315 | 318 | 314 | 314 | 6,000 | 1,570 |
| 2008-01-09 | 313 | 317 | 312 | 317 | 17,000 | 1,585 |
| 2008-01-08 | 319 | 319 | 312 | 313 | 41,000 | 1,565 |
| 2008-01-07 | 330 | 330 | 316 | 320 | 51,000 | 1,600 |
| 2008-01-04 | 341 | 341 | 335 | 340 | 11,000 | 1,700 |
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
