2003 日東富士製粉(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 338 | 341 | 337 | 341 | 10,000 | 1,705 |
| 2009-12-29 | 344 | 344 | 336 | 338 | 8,000 | 1,690 |
| 2009-12-28 | 337 | 345 | 335 | 345 | 8,000 | 1,725 |
| 2009-12-25 | 341 | 341 | 336 | 337 | 10,000 | 1,685 |
| 2009-12-24 | 345 | 345 | 338 | 341 | 12,000 | 1,705 |
| 2009-12-22 | 344 | 344 | 340 | 341 | 13,000 | 1,705 |
| 2009-12-21 | 345 | 348 | 337 | 339 | 9,000 | 1,695 |
| 2009-12-18 | 344 | 345 | 342 | 345 | 14,000 | 1,725 |
| 2009-12-17 | 341 | 343 | 339 | 343 | 21,000 | 1,715 |
| 2009-12-16 | 341 | 341 | 336 | 336 | 15,000 | 1,680 |
| 2009-12-15 | 340 | 340 | 335 | 336 | 8,000 | 1,680 |
| 2009-12-14 | 337 | 337 | 332 | 337 | 14,000 | 1,685 |
| 2009-12-11 | 334 | 334 | 331 | 333 | 25,000 | 1,665 |
| 2009-12-10 | 334 | 334 | 329 | 334 | 26,000 | 1,670 |
| 2009-12-09 | 334 | 334 | 328 | 329 | 16,000 | 1,645 |
| 2009-12-08 | 329 | 334 | 329 | 334 | 7,000 | 1,670 |
| 2009-12-07 | 332 | 332 | 328 | 330 | 11,000 | 1,650 |
| 2009-12-04 | 327 | 331 | 327 | 328 | 10,000 | 1,640 |
| 2009-12-03 | 326 | 330 | 326 | 327 | 19,000 | 1,635 |
| 2009-12-02 | 333 | 334 | 326 | 326 | 15,000 | 1,630 |
| 2009-12-01 | 315 | 323 | 315 | 323 | 14,000 | 1,615 |
| 2009-11-30 | 312 | 318 | 309 | 314 | 16,000 | 1,570 |
| 2009-11-27 | 316 | 316 | 308 | 314 | 13,000 | 1,570 |
| 2009-11-26 | 318 | 318 | 311 | 316 | 10,000 | 1,580 |
| 2009-11-25 | 317 | 317 | 314 | 314 | 15,000 | 1,570 |
| 2009-11-24 | 324 | 324 | 317 | 319 | 22,000 | 1,595 |
| 2009-11-20 | 329 | 331 | 327 | 327 | 17,000 | 1,635 |
| 2009-11-19 | 325 | 329 | 325 | 329 | 16,000 | 1,645 |
| 2009-11-18 | 330 | 332 | 329 | 329 | 25,000 | 1,645 |
| 2009-11-17 | 330 | 333 | 329 | 331 | 15,000 | 1,655 |
| 2009-11-16 | 329 | 330 | 326 | 330 | 11,000 | 1,650 |
| 2009-11-13 | 329 | 332 | 329 | 329 | 17,000 | 1,645 |
| 2009-11-12 | 334 | 335 | 331 | 332 | 7,000 | 1,660 |
| 2009-11-11 | 335 | 335 | 330 | 333 | 13,000 | 1,665 |
| 2009-11-10 | 335 | 335 | 332 | 334 | 12,000 | 1,670 |
| 2009-11-09 | 333 | 336 | 331 | 332 | 13,000 | 1,660 |
| 2009-11-06 | 338 | 338 | 330 | 336 | 12,000 | 1,680 |
| 2009-11-05 | 333 | 333 | 328 | 329 | 12,000 | 1,645 |
| 2009-11-04 | 327 | 330 | 326 | 330 | 9,000 | 1,650 |
| 2009-11-02 | 324 | 332 | 324 | 327 | 8,000 | 1,635 |
| 2009-10-30 | 329 | 333 | 326 | 326 | 23,000 | 1,630 |
| 2009-10-29 | 325 | 326 | 323 | 324 | 21,000 | 1,620 |
| 2009-10-28 | 331 | 331 | 330 | 330 | 8,000 | 1,650 |
| 2009-10-27 | 330 | 333 | 330 | 330 | 14,000 | 1,650 |
| 2009-10-26 | 331 | 335 | 330 | 334 | 46,000 | 1,670 |
| 2009-10-23 | 326 | 326 | 317 | 319 | 27,000 | 1,595 |
| 2009-10-22 | 319 | 325 | 317 | 325 | 12,000 | 1,625 |
| 2009-10-21 | 320 | 320 | 318 | 319 | 6,000 | 1,595 |
| 2009-10-20 | 321 | 325 | 318 | 320 | 10,000 | 1,600 |
| 2009-10-19 | 318 | 321 | 318 | 321 | 7,000 | 1,605 |
| 2009-10-16 | 314 | 314 | 313 | 313 | 10,000 | 1,565 |
| 2009-10-15 | 313 | 315 | 313 | 313 | 8,000 | 1,565 |
| 2009-10-14 | 315 | 315 | 313 | 314 | 6,000 | 1,570 |
| 2009-10-13 | 314 | 315 | 314 | 315 | 11,000 | 1,575 |
| 2009-10-09 | 315 | 316 | 313 | 313 | 11,000 | 1,565 |
| 2009-10-08 | 321 | 321 | 321 | 321 | 9,000 | 1,605 |
| 2009-10-07 | 313 | 315 | 310 | 312 | 23,000 | 1,560 |
| 2009-10-06 | 322 | 323 | 318 | 318 | 13,000 | 1,590 |
| 2009-10-05 | 324 | 324 | 319 | 319 | 6,000 | 1,595 |
| 2009-10-02 | 316 | 324 | 314 | 319 | 25,000 | 1,595 |
| 2009-10-01 | 308 | 312 | 308 | 312 | 6,000 | 1,560 |
| 2009-09-30 | 310 | 313 | 309 | 313 | 6,000 | 1,565 |
| 2009-09-29 | 312 | 314 | 307 | 310 | 21,000 | 1,550 |
| 2009-09-28 | 311 | 319 | 307 | 311 | 20,000 | 1,555 |
| 2009-09-25 | 311 | 311 | 307 | 307 | 7,000 | 1,535 |
| 2009-09-24 | 315 | 315 | 311 | 314 | 16,000 | 1,570 |
| 2009-09-18 | 312 | 313 | 309 | 310 | 12,000 | 1,550 |
| 2009-09-17 | 309 | 312 | 309 | 312 | 4,000 | 1,560 |
| 2009-09-16 | 308 | 312 | 308 | 308 | 10,000 | 1,540 |
| 2009-09-15 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 2009-09-14 | 312 | 312 | 310 | 311 | 6,000 | 1,555 |
| 2009-09-11 | 319 | 319 | 312 | 312 | 26,000 | 1,560 |
| 2009-09-10 | 319 | 324 | 317 | 319 | 6,000 | 1,595 |
| 2009-09-09 | 316 | 317 | 314 | 314 | 9,000 | 1,570 |
| 2009-09-08 | 319 | 319 | 315 | 319 | 5,000 | 1,595 |
| 2009-09-07 | 317 | 321 | 317 | 318 | 7,000 | 1,590 |
| 2009-09-04 | 322 | 322 | 321 | 321 | 7,000 | 1,605 |
| 2009-09-03 | 318 | 321 | 316 | 317 | 6,000 | 1,585 |
| 2009-09-02 | 317 | 318 | 316 | 318 | 10,000 | 1,590 |
| 2009-09-01 | 318 | 319 | 317 | 317 | 7,000 | 1,585 |
| 2009-08-31 | 322 | 323 | 319 | 323 | 8,000 | 1,615 |
| 2009-08-28 | 321 | 322 | 320 | 320 | 10,000 | 1,600 |
| 2009-08-27 | 319 | 324 | 319 | 320 | 5,000 | 1,600 |
| 2009-08-26 | 325 | 325 | 322 | 322 | 3,000 | 1,610 |
| 2009-08-25 | 320 | 326 | 320 | 325 | 8,000 | 1,625 |
| 2009-08-24 | 327 | 327 | 321 | 326 | 17,000 | 1,630 |
| 2009-08-21 | 317 | 319 | 316 | 317 | 7,000 | 1,585 |
| 2009-08-20 | 320 | 320 | 314 | 316 | 20,000 | 1,580 |
| 2009-08-19 | 316 | 316 | 311 | 315 | 10,000 | 1,575 |
| 2009-08-18 | 317 | 317 | 316 | 317 | 14,000 | 1,585 |
| 2009-08-17 | 321 | 321 | 317 | 318 | 14,000 | 1,590 |
| 2009-08-14 | 321 | 321 | 321 | 321 | 7,000 | 1,605 |
| 2009-08-13 | 317 | 317 | 316 | 316 | 7,000 | 1,580 |
| 2009-08-12 | 317 | 321 | 315 | 316 | 14,000 | 1,580 |
| 2009-08-11 | 324 | 324 | 315 | 316 | 30,000 | 1,580 |
| 2009-08-10 | 327 | 327 | 313 | 314 | 43,000 | 1,570 |
| 2009-08-07 | 327 | 327 | 325 | 326 | 12,000 | 1,630 |
| 2009-08-06 | 322 | 327 | 322 | 325 | 21,000 | 1,625 |
| 2009-08-05 | 320 | 325 | 319 | 324 | 29,000 | 1,620 |
| 2009-08-04 | 317 | 325 | 317 | 318 | 15,000 | 1,590 |
| 2009-08-03 | 316 | 327 | 315 | 315 | 15,000 | 1,575 |
| 2009-07-31 | 326 | 326 | 309 | 315 | 29,000 | 1,575 |
| 2009-07-30 | 306 | 306 | 305 | 306 | 14,000 | 1,530 |
| 2009-07-29 | 300 | 315 | 297 | 305 | 43,000 | 1,525 |
| 2009-07-28 | 297 | 300 | 296 | 300 | 11,000 | 1,500 |
| 2009-07-27 | 300 | 300 | 296 | 296 | 14,000 | 1,480 |
| 2009-07-24 | 298 | 298 | 298 | 298 | 6,000 | 1,490 |
| 2009-07-23 | 301 | 301 | 296 | 297 | 13,000 | 1,485 |
| 2009-07-22 | 297 | 300 | 297 | 300 | 7,000 | 1,500 |
| 2009-07-21 | 299 | 301 | 296 | 296 | 26,000 | 1,480 |
| 2009-07-17 | 298 | 298 | 298 | 298 | 9,000 | 1,490 |
| 2009-07-16 | 295 | 295 | 290 | 293 | 11,000 | 1,465 |
| 2009-07-15 | 297 | 297 | 290 | 290 | 8,000 | 1,450 |
| 2009-07-14 | 289 | 296 | 289 | 296 | 5,000 | 1,480 |
| 2009-07-13 | 291 | 291 | 288 | 291 | 9,000 | 1,455 |
| 2009-07-10 | 289 | 291 | 289 | 291 | 5,000 | 1,455 |
| 2009-07-09 | 289 | 290 | 288 | 289 | 8,000 | 1,445 |
| 2009-07-08 | 294 | 295 | 292 | 292 | 6,000 | 1,460 |
| 2009-07-07 | 302 | 302 | 294 | 295 | 18,000 | 1,475 |
| 2009-07-06 | 298 | 298 | 294 | 294 | 4,000 | 1,470 |
| 2009-07-03 | 298 | 298 | 294 | 294 | 7,000 | 1,470 |
| 2009-07-02 | 302 | 302 | 298 | 298 | 3,000 | 1,490 |
| 2009-07-01 | 300 | 305 | 300 | 305 | 7,000 | 1,525 |
| 2009-06-30 | 304 | 305 | 300 | 300 | 35,000 | 1,500 |
| 2009-06-29 | 299 | 307 | 298 | 304 | 18,000 | 1,520 |
| 2009-06-26 | 297 | 298 | 297 | 298 | 15,000 | 1,490 |
| 2009-06-25 | 293 | 293 | 293 | 293 | 3,000 | 1,465 |
| 2009-06-24 | 292 | 293 | 289 | 289 | 6,000 | 1,445 |
| 2009-06-23 | 291 | 292 | 288 | 289 | 18,000 | 1,445 |
| 2009-06-22 | 295 | 295 | 291 | 291 | 24,000 | 1,455 |
| 2009-06-19 | 292 | 292 | 290 | 291 | 9,000 | 1,455 |
| 2009-06-18 | 291 | 291 | 288 | 290 | 9,000 | 1,450 |
| 2009-06-17 | 292 | 292 | 291 | 291 | 4,000 | 1,455 |
| 2009-06-16 | 293 | 293 | 290 | 290 | 10,000 | 1,450 |
| 2009-06-15 | 290 | 293 | 290 | 293 | 10,000 | 1,465 |
| 2009-06-12 | 291 | 292 | 289 | 289 | 27,000 | 1,445 |
| 2009-06-11 | 292 | 292 | 291 | 292 | 4,000 | 1,460 |
| 2009-06-10 | 292 | 292 | 289 | 289 | 3,000 | 1,445 |
| 2009-06-09 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2009-06-08 | 293 | 293 | 289 | 289 | 6,000 | 1,445 |
| 2009-06-05 | 290 | 290 | 288 | 288 | 7,000 | 1,440 |
| 2009-06-04 | 287 | 292 | 287 | 292 | 9,000 | 1,460 |
| 2009-06-03 | 295 | 296 | 290 | 290 | 11,000 | 1,450 |
| 2009-06-02 | 292 | 292 | 286 | 290 | 9,000 | 1,450 |
| 2009-06-01 | 294 | 295 | 292 | 292 | 9,000 | 1,460 |
| 2009-05-29 | 294 | 294 | 289 | 289 | 5,000 | 1,445 |
| 2009-05-28 | 293 | 295 | 293 | 295 | 3,000 | 1,475 |
| 2009-05-27 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2009-05-26 | 290 | 290 | 285 | 289 | 8,000 | 1,445 |
| 2009-05-25 | 290 | 290 | 282 | 284 | 4,000 | 1,420 |
| 2009-05-22 | 286 | 286 | 285 | 285 | 8,000 | 1,425 |
| 2009-05-21 | 281 | 286 | 281 | 286 | 7,000 | 1,430 |
| 2009-05-20 | 282 | 282 | 282 | 282 | 6,000 | 1,410 |
| 2009-05-19 | 279 | 280 | 276 | 280 | 6,000 | 1,400 |
| 2009-05-18 | 278 | 278 | 275 | 275 | 7,000 | 1,375 |
| 2009-05-15 | 282 | 282 | 277 | 278 | 5,000 | 1,390 |
| 2009-05-14 | 281 | 281 | 277 | 277 | 4,000 | 1,385 |
| 2009-05-13 | 279 | 279 | 276 | 276 | 6,000 | 1,380 |
| 2009-05-12 | 278 | 278 | 275 | 276 | 14,000 | 1,380 |
| 2009-05-11 | 287 | 287 | 279 | 282 | 23,000 | 1,410 |
| 2009-05-08 | 284 | 284 | 279 | 279 | 13,000 | 1,395 |
| 2009-05-07 | 287 | 287 | 279 | 280 | 24,000 | 1,400 |
| 2009-05-01 | 283 | 284 | 283 | 283 | 8,000 | 1,415 |
| 2009-04-30 | 285 | 285 | 283 | 285 | 10,000 | 1,425 |
| 2009-04-28 | 284 | 284 | 279 | 283 | 11,000 | 1,415 |
| 2009-04-27 | 286 | 286 | 280 | 280 | 13,000 | 1,400 |
| 2009-04-24 | 283 | 284 | 282 | 283 | 8,000 | 1,415 |
| 2009-04-23 | 287 | 287 | 282 | 283 | 17,000 | 1,415 |
| 2009-04-22 | 287 | 287 | 282 | 287 | 13,000 | 1,435 |
| 2009-04-21 | 290 | 290 | 282 | 283 | 12,000 | 1,415 |
| 2009-04-20 | 291 | 291 | 285 | 285 | 12,000 | 1,425 |
| 2009-04-17 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 2009-04-16 | 291 | 292 | 289 | 290 | 8,000 | 1,450 |
| 2009-04-15 | 292 | 292 | 289 | 289 | 7,000 | 1,445 |
| 2009-04-14 | 291 | 292 | 288 | 288 | 7,000 | 1,440 |
| 2009-04-13 | 293 | 293 | 291 | 291 | 5,000 | 1,455 |
| 2009-04-10 | 302 | 302 | 293 | 293 | 10,000 | 1,465 |
| 2009-04-09 | 300 | 303 | 293 | 300 | 14,000 | 1,500 |
| 2009-04-08 | 290 | 291 | 287 | 287 | 6,000 | 1,435 |
| 2009-04-07 | 295 | 295 | 290 | 294 | 13,000 | 1,470 |
| 2009-04-06 | 290 | 291 | 287 | 291 | 7,000 | 1,455 |
| 2009-04-03 | 293 | 293 | 285 | 285 | 19,000 | 1,425 |
| 2009-04-02 | 290 | 290 | 286 | 290 | 4,000 | 1,450 |
| 2009-04-01 | 294 | 294 | 285 | 290 | 6,000 | 1,450 |
| 2009-03-31 | 288 | 291 | 287 | 291 | 10,000 | 1,455 |
| 2009-03-30 | 287 | 292 | 287 | 287 | 11,000 | 1,435 |
| 2009-03-27 | 300 | 300 | 292 | 292 | 18,000 | 1,460 |
| 2009-03-26 | 290 | 294 | 290 | 292 | 7,000 | 1,460 |
| 2009-03-25 | 306 | 306 | 300 | 304 | 19,000 | 1,520 |
| 2009-03-24 | 313 | 315 | 305 | 311 | 25,000 | 1,555 |
| 2009-03-23 | 304 | 304 | 295 | 303 | 10,000 | 1,515 |
| 2009-03-19 | 297 | 297 | 286 | 290 | 20,000 | 1,450 |
| 2009-03-18 | 290 | 293 | 289 | 293 | 8,000 | 1,465 |
| 2009-03-17 | 285 | 285 | 280 | 285 | 16,000 | 1,425 |
| 2009-03-16 | 281 | 285 | 280 | 285 | 14,000 | 1,425 |
| 2009-03-13 | 277 | 280 | 277 | 280 | 23,000 | 1,400 |
| 2009-03-12 | 284 | 284 | 276 | 280 | 8,000 | 1,400 |
| 2009-03-11 | 279 | 281 | 276 | 276 | 12,000 | 1,380 |
| 2009-03-10 | 277 | 278 | 277 | 277 | 3,000 | 1,385 |
| 2009-03-09 | 285 | 285 | 282 | 282 | 8,000 | 1,410 |
| 2009-03-06 | 279 | 280 | 276 | 280 | 15,000 | 1,400 |
| 2009-03-05 | 281 | 286 | 276 | 280 | 17,000 | 1,400 |
| 2009-03-04 | 279 | 280 | 276 | 277 | 6,000 | 1,385 |
| 2009-03-03 | 273 | 280 | 273 | 280 | 4,000 | 1,400 |
| 2009-03-02 | 277 | 278 | 277 | 277 | 3,000 | 1,385 |
| 2009-02-27 | 279 | 280 | 276 | 280 | 9,000 | 1,400 |
| 2009-02-26 | 273 | 279 | 272 | 279 | 7,000 | 1,395 |
| 2009-02-25 | 275 | 275 | 273 | 275 | 7,000 | 1,375 |
| 2009-02-24 | 277 | 278 | 277 | 278 | 6,000 | 1,390 |
| 2009-02-23 | 274 | 278 | 274 | 278 | 6,000 | 1,390 |
| 2009-02-20 | 278 | 278 | 273 | 274 | 8,000 | 1,370 |
| 2009-02-19 | 277 | 277 | 276 | 276 | 4,000 | 1,380 |
| 2009-02-18 | 273 | 273 | 273 | 273 | 4,000 | 1,365 |
| 2009-02-17 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2009-02-16 | 279 | 280 | 271 | 280 | 10,000 | 1,400 |
| 2009-02-13 | 280 | 280 | 274 | 274 | 7,000 | 1,370 |
| 2009-02-12 | 275 | 275 | 275 | 275 | 5,000 | 1,375 |
| 2009-02-10 | 283 | 283 | 277 | 277 | 6,000 | 1,385 |
| 2009-02-09 | 285 | 285 | 280 | 280 | 5,000 | 1,400 |
| 2009-02-06 | 283 | 283 | 277 | 277 | 13,000 | 1,385 |
| 2009-02-05 | 277 | 286 | 277 | 278 | 20,000 | 1,390 |
| 2009-02-04 | 283 | 283 | 275 | 275 | 7,000 | 1,375 |
| 2009-02-03 | 270 | 286 | 270 | 284 | 20,000 | 1,420 |
| 2009-02-02 | 280 | 280 | 274 | 274 | 5,000 | 1,370 |
| 2009-01-30 | 282 | 282 | 273 | 277 | 12,000 | 1,385 |
| 2009-01-29 | 282 | 282 | 280 | 282 | 11,000 | 1,410 |
| 2009-01-28 | 280 | 281 | 274 | 281 | 7,000 | 1,405 |
| 2009-01-27 | 275 | 279 | 275 | 279 | 10,000 | 1,395 |
| 2009-01-26 | 269 | 278 | 268 | 275 | 11,000 | 1,375 |
| 2009-01-23 | 269 | 271 | 268 | 268 | 14,000 | 1,340 |
| 2009-01-22 | 262 | 269 | 262 | 269 | 5,000 | 1,345 |
| 2009-01-21 | 265 | 267 | 256 | 263 | 29,000 | 1,315 |
| 2009-01-20 | 267 | 269 | 265 | 269 | 17,000 | 1,345 |
| 2009-01-19 | 271 | 271 | 266 | 269 | 20,000 | 1,345 |
| 2009-01-16 | 270 | 270 | 266 | 270 | 21,000 | 1,350 |
| 2009-01-15 | 267 | 267 | 266 | 267 | 10,000 | 1,335 |
| 2009-01-14 | 265 | 271 | 265 | 268 | 12,000 | 1,340 |
| 2009-01-13 | 272 | 272 | 268 | 270 | 15,000 | 1,350 |
| 2009-01-09 | 272 | 274 | 269 | 272 | 24,000 | 1,360 |
| 2009-01-08 | 282 | 282 | 273 | 273 | 11,000 | 1,365 |
| 2009-01-07 | 284 | 284 | 281 | 283 | 10,000 | 1,415 |
| 2009-01-06 | 285 | 285 | 282 | 282 | 6,000 | 1,410 |
| 2009-01-05 | 285 | 285 | 282 | 282 | 3,000 | 1,410 |
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
