2003 日東富士製粉(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 307 | 307 | 303 | 303 | 11,000 | 1,515 |
| 2010-12-29 | 305 | 307 | 305 | 307 | 6,000 | 1,535 |
| 2010-12-28 | 303 | 305 | 303 | 305 | 3,000 | 1,525 |
| 2010-12-27 | 304 | 304 | 303 | 303 | 16,000 | 1,515 |
| 2010-12-24 | 304 | 304 | 303 | 303 | 18,000 | 1,515 |
| 2010-12-22 | 306 | 306 | 304 | 304 | 22,000 | 1,520 |
| 2010-12-21 | 305 | 306 | 304 | 306 | 18,000 | 1,530 |
| 2010-12-20 | 306 | 308 | 306 | 306 | 9,000 | 1,530 |
| 2010-12-17 | 307 | 307 | 304 | 304 | 19,000 | 1,520 |
| 2010-12-16 | 304 | 307 | 304 | 307 | 12,000 | 1,535 |
| 2010-12-15 | 306 | 306 | 302 | 303 | 19,000 | 1,515 |
| 2010-12-14 | 306 | 308 | 306 | 308 | 10,000 | 1,540 |
| 2010-12-13 | 306 | 307 | 305 | 306 | 16,000 | 1,530 |
| 2010-12-10 | 304 | 305 | 302 | 305 | 43,000 | 1,525 |
| 2010-12-09 | 304 | 304 | 302 | 302 | 5,000 | 1,510 |
| 2010-12-08 | 303 | 304 | 301 | 301 | 13,000 | 1,505 |
| 2010-12-07 | 300 | 301 | 298 | 301 | 10,000 | 1,505 |
| 2010-12-06 | 296 | 305 | 296 | 300 | 25,000 | 1,500 |
| 2010-12-03 | 302 | 302 | 299 | 299 | 10,000 | 1,495 |
| 2010-12-02 | 300 | 303 | 300 | 302 | 4,000 | 1,510 |
| 2010-12-01 | 299 | 300 | 299 | 300 | 6,000 | 1,500 |
| 2010-11-30 | 300 | 300 | 298 | 299 | 14,000 | 1,495 |
| 2010-11-29 | 301 | 304 | 300 | 300 | 15,000 | 1,500 |
| 2010-11-26 | 304 | 304 | 302 | 304 | 9,000 | 1,520 |
| 2010-11-25 | 300 | 304 | 300 | 304 | 5,000 | 1,520 |
| 2010-11-24 | 302 | 305 | 302 | 305 | 13,000 | 1,525 |
| 2010-11-22 | 305 | 306 | 305 | 306 | 7,000 | 1,530 |
| 2010-11-19 | 302 | 305 | 300 | 305 | 8,000 | 1,525 |
| 2010-11-18 | 302 | 302 | 296 | 296 | 11,000 | 1,480 |
| 2010-11-17 | 302 | 302 | 302 | 302 | 3,000 | 1,510 |
| 2010-11-16 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2010-11-15 | 302 | 304 | 302 | 304 | 7,000 | 1,520 |
| 2010-11-12 | 303 | 303 | 303 | 303 | 2,000 | 1,515 |
| 2010-11-11 | 308 | 308 | 303 | 303 | 8,000 | 1,515 |
| 2010-11-10 | 304 | 306 | 304 | 306 | 9,000 | 1,530 |
| 2010-11-09 | 307 | 307 | 302 | 302 | 9,000 | 1,510 |
| 2010-11-08 | 308 | 308 | 304 | 304 | 4,000 | 1,520 |
| 2010-11-05 | 304 | 308 | 303 | 308 | 8,000 | 1,540 |
| 2010-11-04 | 299 | 304 | 299 | 304 | 3,000 | 1,520 |
| 2010-11-02 | 298 | 298 | 297 | 297 | 4,000 | 1,485 |
| 2010-11-01 | 295 | 295 | 294 | 294 | 4,000 | 1,470 |
| 2010-10-29 | 296 | 299 | 295 | 295 | 7,000 | 1,475 |
| 2010-10-28 | 302 | 303 | 296 | 296 | 33,000 | 1,480 |
| 2010-10-27 | 301 | 303 | 301 | 302 | 9,000 | 1,510 |
| 2010-10-26 | 302 | 304 | 301 | 301 | 9,000 | 1,505 |
| 2010-10-25 | 302 | 303 | 301 | 302 | 8,000 | 1,510 |
| 2010-10-22 | 301 | 303 | 301 | 301 | 13,000 | 1,505 |
| 2010-10-21 | 305 | 305 | 300 | 300 | 32,000 | 1,500 |
| 2010-10-20 | 306 | 306 | 304 | 304 | 9,000 | 1,520 |
| 2010-10-19 | 307 | 310 | 307 | 310 | 25,000 | 1,550 |
| 2010-10-18 | 309 | 312 | 307 | 310 | 13,000 | 1,550 |
| 2010-10-15 | 309 | 310 | 309 | 310 | 10,000 | 1,550 |
| 2010-10-14 | 313 | 313 | 306 | 307 | 17,000 | 1,535 |
| 2010-10-13 | 308 | 308 | 305 | 305 | 9,000 | 1,525 |
| 2010-10-12 | 312 | 312 | 306 | 306 | 6,000 | 1,530 |
| 2010-10-08 | 315 | 316 | 311 | 311 | 11,000 | 1,555 |
| 2010-10-07 | 315 | 319 | 315 | 319 | 4,000 | 1,595 |
| 2010-10-06 | 319 | 319 | 315 | 315 | 4,000 | 1,575 |
| 2010-10-05 | 310 | 314 | 310 | 314 | 6,000 | 1,570 |
| 2010-10-04 | 311 | 311 | 310 | 310 | 6,000 | 1,550 |
| 2010-10-01 | 310 | 311 | 307 | 308 | 8,000 | 1,540 |
| 2010-09-30 | 316 | 316 | 310 | 310 | 11,000 | 1,550 |
| 2010-09-29 | 319 | 319 | 315 | 316 | 6,000 | 1,580 |
| 2010-09-28 | 310 | 314 | 310 | 313 | 8,000 | 1,565 |
| 2010-09-27 | 311 | 313 | 311 | 313 | 7,000 | 1,565 |
| 2010-09-24 | 313 | 313 | 313 | 313 | 2,000 | 1,565 |
| 2010-09-22 | 312 | 312 | 310 | 310 | 16,000 | 1,550 |
| 2010-09-21 | 312 | 313 | 312 | 312 | 5,000 | 1,560 |
| 2010-09-17 | 312 | 316 | 312 | 312 | 5,000 | 1,560 |
| 2010-09-16 | 313 | 313 | 313 | 313 | 11,000 | 1,565 |
| 2010-09-15 | 312 | 315 | 312 | 312 | 13,000 | 1,560 |
| 2010-09-14 | 313 | 319 | 313 | 313 | 7,000 | 1,565 |
| 2010-09-13 | 323 | 323 | 315 | 315 | 7,000 | 1,575 |
| 2010-09-10 | 327 | 327 | 325 | 325 | 23,000 | 1,625 |
| 2010-09-09 | 314 | 316 | 314 | 316 | 4,000 | 1,580 |
| 2010-09-08 | 317 | 317 | 314 | 314 | 3,000 | 1,570 |
| 2010-09-07 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2010-09-06 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2010-09-03 | 314 | 317 | 314 | 317 | 4,000 | 1,585 |
| 2010-09-02 | 313 | 314 | 311 | 314 | 13,000 | 1,570 |
| 2010-09-01 | 312 | 316 | 311 | 312 | 6,000 | 1,560 |
| 2010-08-31 | 314 | 315 | 311 | 311 | 9,000 | 1,555 |
| 2010-08-30 | 317 | 319 | 316 | 319 | 7,000 | 1,595 |
| 2010-08-27 | 314 | 316 | 314 | 316 | 8,000 | 1,580 |
| 2010-08-26 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2010-08-25 | 312 | 315 | 312 | 313 | 9,000 | 1,565 |
| 2010-08-24 | 312 | 312 | 312 | 312 | 11,000 | 1,560 |
| 2010-08-23 | 316 | 316 | 312 | 312 | 6,000 | 1,560 |
| 2010-08-20 | 315 | 315 | 311 | 311 | 5,000 | 1,555 |
| 2010-08-19 | 314 | 314 | 311 | 311 | 6,000 | 1,555 |
| 2010-08-18 | 313 | 315 | 311 | 314 | 7,000 | 1,570 |
| 2010-08-17 | 307 | 311 | 307 | 311 | 8,000 | 1,555 |
| 2010-08-16 | 309 | 309 | 307 | 307 | 3,000 | 1,535 |
| 2010-08-13 | 310 | 310 | 306 | 309 | 5,000 | 1,545 |
| 2010-08-12 | 303 | 306 | 303 | 306 | 7,000 | 1,530 |
| 2010-08-11 | 311 | 313 | 309 | 309 | 6,000 | 1,545 |
| 2010-08-10 | 314 | 314 | 311 | 311 | 4,000 | 1,555 |
| 2010-08-09 | 313 | 314 | 311 | 312 | 15,000 | 1,560 |
| 2010-08-06 | 316 | 318 | 314 | 318 | 7,000 | 1,590 |
| 2010-08-05 | 310 | 310 | 309 | 309 | 8,000 | 1,545 |
| 2010-08-04 | 315 | 315 | 310 | 311 | 9,000 | 1,555 |
| 2010-08-03 | 314 | 315 | 314 | 314 | 4,000 | 1,570 |
| 2010-08-02 | 313 | 317 | 313 | 313 | 9,000 | 1,565 |
| 2010-07-30 | 320 | 320 | 314 | 318 | 10,000 | 1,590 |
| 2010-07-29 | 323 | 323 | 320 | 320 | 3,000 | 1,600 |
| 2010-07-28 | 320 | 323 | 317 | 323 | 8,000 | 1,615 |
| 2010-07-27 | 318 | 319 | 317 | 317 | 4,000 | 1,585 |
| 2010-07-26 | 313 | 315 | 313 | 314 | 6,000 | 1,570 |
| 2010-07-23 | 313 | 313 | 313 | 313 | 6,000 | 1,565 |
| 2010-07-22 | 309 | 312 | 309 | 309 | 7,000 | 1,545 |
| 2010-07-21 | 312 | 313 | 310 | 310 | 15,000 | 1,550 |
| 2010-07-20 | 314 | 314 | 311 | 311 | 12,000 | 1,555 |
| 2010-07-16 | 324 | 324 | 320 | 320 | 4,000 | 1,600 |
| 2010-07-15 | 322 | 322 | 320 | 320 | 2,000 | 1,600 |
| 2010-07-14 | 322 | 323 | 322 | 322 | 13,000 | 1,610 |
| 2010-07-13 | 322 | 327 | 322 | 322 | 7,000 | 1,610 |
| 2010-07-12 | 328 | 328 | 321 | 321 | 8,000 | 1,605 |
| 2010-07-09 | 321 | 321 | 320 | 320 | 3,000 | 1,600 |
| 2010-07-08 | 317 | 321 | 317 | 321 | 4,000 | 1,605 |
| 2010-07-07 | 318 | 318 | 317 | 317 | 7,000 | 1,585 |
| 2010-07-06 | 313 | 317 | 311 | 317 | 10,000 | 1,585 |
| 2010-07-05 | 309 | 314 | 309 | 314 | 12,000 | 1,570 |
| 2010-07-02 | 314 | 315 | 311 | 311 | 9,000 | 1,555 |
| 2010-07-01 | 318 | 318 | 312 | 314 | 11,000 | 1,570 |
| 2010-06-30 | 317 | 317 | 315 | 316 | 7,000 | 1,580 |
| 2010-06-29 | 317 | 317 | 317 | 317 | 8,000 | 1,585 |
| 2010-06-28 | 328 | 328 | 323 | 324 | 5,000 | 1,620 |
| 2010-06-25 | 320 | 321 | 320 | 321 | 3,000 | 1,605 |
| 2010-06-24 | 324 | 325 | 317 | 320 | 17,000 | 1,600 |
| 2010-06-23 | 323 | 324 | 323 | 324 | 12,000 | 1,620 |
| 2010-06-22 | 322 | 323 | 322 | 323 | 9,000 | 1,615 |
| 2010-06-21 | 320 | 322 | 320 | 322 | 5,000 | 1,610 |
| 2010-06-18 | 317 | 320 | 317 | 319 | 7,000 | 1,595 |
| 2010-06-17 | 313 | 316 | 313 | 316 | 7,000 | 1,580 |
| 2010-06-16 | 317 | 318 | 311 | 313 | 19,000 | 1,565 |
| 2010-06-15 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2010-06-14 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2010-06-11 | 315 | 315 | 313 | 313 | 25,000 | 1,565 |
| 2010-06-10 | 315 | 315 | 311 | 311 | 9,000 | 1,555 |
| 2010-06-09 | 318 | 318 | 315 | 315 | 4,000 | 1,575 |
| 2010-06-08 | 317 | 318 | 313 | 314 | 19,000 | 1,570 |
| 2010-06-07 | 320 | 327 | 320 | 325 | 4,000 | 1,625 |
| 2010-06-04 | 327 | 327 | 322 | 322 | 8,000 | 1,610 |
| 2010-06-03 | 331 | 331 | 320 | 322 | 24,000 | 1,610 |
| 2010-06-02 | 332 | 332 | 332 | 332 | 2,000 | 1,660 |
| 2010-06-01 | 329 | 329 | 325 | 325 | 10,000 | 1,625 |
| 2010-05-31 | 331 | 331 | 326 | 329 | 5,000 | 1,645 |
| 2010-05-28 | 336 | 336 | 319 | 324 | 19,000 | 1,620 |
| 2010-05-27 | 313 | 313 | 311 | 312 | 8,000 | 1,560 |
| 2010-05-26 | 323 | 323 | 316 | 318 | 13,000 | 1,590 |
| 2010-05-25 | 330 | 330 | 323 | 323 | 2,000 | 1,615 |
| 2010-05-24 | 327 | 330 | 322 | 330 | 6,000 | 1,650 |
| 2010-05-21 | 324 | 327 | 321 | 327 | 13,000 | 1,635 |
| 2010-05-20 | 341 | 341 | 332 | 334 | 16,000 | 1,670 |
| 2010-05-19 | 337 | 343 | 337 | 343 | 10,000 | 1,715 |
| 2010-05-18 | 342 | 342 | 338 | 338 | 9,000 | 1,690 |
| 2010-05-17 | 341 | 341 | 337 | 340 | 10,000 | 1,700 |
| 2010-05-14 | 339 | 339 | 339 | 339 | 5,000 | 1,695 |
| 2010-05-13 | 338 | 340 | 338 | 338 | 4,000 | 1,690 |
| 2010-05-12 | 339 | 339 | 335 | 339 | 6,000 | 1,695 |
| 2010-05-11 | 337 | 338 | 337 | 337 | 11,000 | 1,685 |
| 2010-05-10 | 336 | 337 | 332 | 336 | 15,000 | 1,680 |
| 2010-05-07 | 339 | 339 | 335 | 336 | 15,000 | 1,680 |
| 2010-05-06 | 338 | 339 | 336 | 339 | 17,000 | 1,695 |
| 2010-04-30 | 344 | 349 | 339 | 339 | 26,000 | 1,695 |
| 2010-04-28 | 345 | 348 | 342 | 348 | 13,000 | 1,740 |
| 2010-04-27 | 344 | 345 | 344 | 345 | 8,000 | 1,725 |
| 2010-04-26 | 346 | 349 | 346 | 348 | 7,000 | 1,740 |
| 2010-04-23 | 343 | 346 | 343 | 346 | 8,000 | 1,730 |
| 2010-04-22 | 343 | 344 | 343 | 343 | 7,000 | 1,715 |
| 2010-04-21 | 338 | 342 | 338 | 342 | 18,000 | 1,710 |
| 2010-04-20 | 337 | 338 | 337 | 338 | 10,000 | 1,690 |
| 2010-04-19 | 336 | 339 | 335 | 337 | 30,000 | 1,685 |
| 2010-04-16 | 347 | 348 | 343 | 343 | 13,000 | 1,715 |
| 2010-04-15 | 347 | 349 | 347 | 347 | 10,000 | 1,735 |
| 2010-04-14 | 348 | 349 | 347 | 349 | 10,000 | 1,745 |
| 2010-04-13 | 353 | 353 | 347 | 348 | 9,000 | 1,740 |
| 2010-04-12 | 349 | 350 | 349 | 349 | 12,000 | 1,745 |
| 2010-04-09 | 345 | 348 | 345 | 346 | 7,000 | 1,730 |
| 2010-04-08 | 348 | 350 | 347 | 347 | 15,000 | 1,735 |
| 2010-04-07 | 351 | 351 | 347 | 348 | 12,000 | 1,740 |
| 2010-04-06 | 351 | 351 | 350 | 351 | 11,000 | 1,755 |
| 2010-04-05 | 349 | 350 | 348 | 349 | 15,000 | 1,745 |
| 2010-04-02 | 349 | 350 | 347 | 349 | 11,000 | 1,745 |
| 2010-04-01 | 353 | 353 | 348 | 349 | 8,000 | 1,745 |
| 2010-03-31 | 354 | 354 | 350 | 353 | 10,000 | 1,765 |
| 2010-03-30 | 347 | 354 | 347 | 354 | 13,000 | 1,770 |
| 2010-03-29 | 353 | 353 | 341 | 347 | 11,000 | 1,735 |
| 2010-03-26 | 354 | 358 | 353 | 358 | 29,000 | 1,790 |
| 2010-03-25 | 352 | 354 | 351 | 354 | 23,000 | 1,770 |
| 2010-03-24 | 350 | 354 | 350 | 354 | 16,000 | 1,770 |
| 2010-03-23 | 350 | 350 | 349 | 350 | 18,000 | 1,750 |
| 2010-03-19 | 348 | 351 | 345 | 351 | 14,000 | 1,755 |
| 2010-03-18 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 2010-03-17 | 349 | 352 | 348 | 350 | 14,000 | 1,750 |
| 2010-03-16 | 348 | 349 | 348 | 349 | 9,000 | 1,745 |
| 2010-03-15 | 346 | 349 | 346 | 346 | 16,000 | 1,730 |
| 2010-03-12 | 348 | 348 | 347 | 347 | 19,000 | 1,735 |
| 2010-03-11 | 346 | 347 | 345 | 347 | 7,000 | 1,735 |
| 2010-03-10 | 345 | 348 | 344 | 346 | 11,000 | 1,730 |
| 2010-03-09 | 347 | 350 | 344 | 344 | 10,000 | 1,720 |
| 2010-03-08 | 347 | 347 | 345 | 346 | 5,000 | 1,730 |
| 2010-03-05 | 343 | 347 | 343 | 347 | 6,000 | 1,735 |
| 2010-03-04 | 346 | 347 | 344 | 344 | 13,000 | 1,720 |
| 2010-03-03 | 347 | 347 | 346 | 346 | 3,000 | 1,730 |
| 2010-03-02 | 347 | 350 | 347 | 347 | 16,000 | 1,735 |
| 2010-03-01 | 347 | 347 | 347 | 347 | 3,000 | 1,735 |
| 2010-02-26 | 344 | 345 | 344 | 345 | 5,000 | 1,725 |
| 2010-02-25 | 345 | 349 | 344 | 344 | 7,000 | 1,720 |
| 2010-02-24 | 350 | 350 | 344 | 344 | 11,000 | 1,720 |
| 2010-02-23 | 344 | 350 | 344 | 350 | 13,000 | 1,750 |
| 2010-02-22 | 345 | 346 | 343 | 343 | 12,000 | 1,715 |
| 2010-02-19 | 341 | 347 | 341 | 346 | 5,000 | 1,730 |
| 2010-02-18 | 341 | 349 | 341 | 342 | 8,000 | 1,710 |
| 2010-02-17 | 346 | 350 | 342 | 346 | 12,000 | 1,730 |
| 2010-02-16 | 340 | 340 | 338 | 338 | 4,000 | 1,690 |
| 2010-02-15 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2010-02-12 | 344 | 344 | 339 | 340 | 9,000 | 1,700 |
| 2010-02-10 | 339 | 344 | 338 | 338 | 10,000 | 1,690 |
| 2010-02-09 | 336 | 345 | 336 | 345 | 10,000 | 1,725 |
| 2010-02-08 | 343 | 343 | 343 | 343 | 2,000 | 1,715 |
| 2010-02-05 | 344 | 344 | 338 | 339 | 6,000 | 1,695 |
| 2010-02-04 | 340 | 346 | 340 | 345 | 7,000 | 1,725 |
| 2010-02-03 | 340 | 342 | 340 | 340 | 8,000 | 1,700 |
| 2010-02-02 | 340 | 340 | 336 | 339 | 6,000 | 1,695 |
| 2010-02-01 | 339 | 342 | 335 | 340 | 18,000 | 1,700 |
| 2010-01-29 | 350 | 350 | 343 | 347 | 11,000 | 1,735 |
| 2010-01-28 | 342 | 342 | 341 | 342 | 10,000 | 1,710 |
| 2010-01-27 | 341 | 345 | 341 | 344 | 17,000 | 1,720 |
| 2010-01-26 | 341 | 342 | 341 | 341 | 10,000 | 1,705 |
| 2010-01-25 | 340 | 346 | 340 | 346 | 11,000 | 1,730 |
| 2010-01-22 | 348 | 348 | 340 | 346 | 14,000 | 1,730 |
| 2010-01-21 | 348 | 355 | 348 | 348 | 19,000 | 1,740 |
| 2010-01-20 | 352 | 353 | 351 | 352 | 12,000 | 1,760 |
| 2010-01-19 | 352 | 353 | 351 | 353 | 12,000 | 1,765 |
| 2010-01-18 | 355 | 355 | 344 | 350 | 10,000 | 1,750 |
| 2010-01-15 | 358 | 358 | 354 | 355 | 9,000 | 1,775 |
| 2010-01-14 | 360 | 360 | 355 | 355 | 24,000 | 1,775 |
| 2010-01-13 | 346 | 348 | 344 | 348 | 11,000 | 1,740 |
| 2010-01-12 | 343 | 346 | 342 | 346 | 17,000 | 1,730 |
| 2010-01-08 | 342 | 342 | 342 | 342 | 5,000 | 1,710 |
| 2010-01-07 | 345 | 345 | 343 | 345 | 11,000 | 1,725 |
| 2010-01-06 | 343 | 343 | 341 | 343 | 8,000 | 1,715 |
| 2010-01-05 | 343 | 343 | 343 | 343 | 8,000 | 1,715 |
| 2010-01-04 | 340 | 344 | 340 | 340 | 5,000 | 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
