2003 日東富士製粉(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 321 | 322 | 319 | 322 | 26,000 | 1,610 |
| 2014-12-29 | 319 | 321 | 319 | 320 | 15,000 | 1,600 |
| 2014-12-26 | 318 | 318 | 317 | 318 | 7,000 | 1,590 |
| 2014-12-25 | 315 | 318 | 315 | 317 | 14,000 | 1,585 |
| 2014-12-24 | 317 | 318 | 315 | 315 | 16,000 | 1,575 |
| 2014-12-22 | 315 | 317 | 315 | 317 | 23,000 | 1,585 |
| 2014-12-19 | 315 | 316 | 313 | 315 | 8,000 | 1,575 |
| 2014-12-18 | 315 | 315 | 313 | 313 | 13,000 | 1,565 |
| 2014-12-17 | 312 | 317 | 312 | 313 | 19,000 | 1,565 |
| 2014-12-16 | 315 | 315 | 313 | 313 | 11,000 | 1,565 |
| 2014-12-15 | 315 | 316 | 315 | 315 | 10,000 | 1,575 |
| 2014-12-12 | 315 | 317 | 315 | 315 | 46,000 | 1,575 |
| 2014-12-11 | 318 | 318 | 316 | 316 | 6,000 | 1,580 |
| 2014-12-10 | 317 | 319 | 315 | 316 | 40,000 | 1,580 |
| 2014-12-09 | 318 | 318 | 317 | 317 | 16,000 | 1,585 |
| 2014-12-08 | 320 | 320 | 318 | 319 | 13,000 | 1,595 |
| 2014-12-05 | 318 | 320 | 317 | 320 | 7,000 | 1,600 |
| 2014-12-04 | 317 | 320 | 317 | 319 | 18,000 | 1,595 |
| 2014-12-03 | 320 | 321 | 317 | 318 | 19,000 | 1,590 |
| 2014-12-02 | 320 | 320 | 317 | 317 | 6,000 | 1,585 |
| 2014-12-01 | 317 | 322 | 317 | 318 | 19,000 | 1,590 |
| 2014-11-28 | 321 | 321 | 317 | 317 | 13,000 | 1,585 |
| 2014-11-27 | 320 | 320 | 318 | 319 | 11,000 | 1,595 |
| 2014-11-26 | 316 | 318 | 316 | 316 | 13,000 | 1,580 |
| 2014-11-25 | 319 | 320 | 319 | 319 | 23,000 | 1,595 |
| 2014-11-21 | 317 | 319 | 317 | 319 | 10,000 | 1,595 |
| 2014-11-20 | 316 | 318 | 315 | 317 | 10,000 | 1,585 |
| 2014-11-19 | 315 | 318 | 315 | 317 | 9,000 | 1,585 |
| 2014-11-18 | 315 | 317 | 315 | 317 | 7,000 | 1,585 |
| 2014-11-17 | 318 | 319 | 316 | 316 | 13,000 | 1,580 |
| 2014-11-14 | 317 | 318 | 316 | 318 | 17,000 | 1,590 |
| 2014-11-13 | 316 | 317 | 316 | 317 | 6,000 | 1,585 |
| 2014-11-12 | 320 | 320 | 316 | 317 | 16,000 | 1,585 |
| 2014-11-11 | 317 | 319 | 317 | 317 | 8,000 | 1,585 |
| 2014-11-10 | 318 | 318 | 317 | 318 | 8,000 | 1,590 |
| 2014-11-07 | 317 | 318 | 316 | 317 | 12,000 | 1,585 |
| 2014-11-06 | 315 | 319 | 315 | 316 | 12,000 | 1,580 |
| 2014-11-05 | 316 | 319 | 316 | 319 | 19,000 | 1,595 |
| 2014-11-04 | 315 | 319 | 315 | 318 | 21,000 | 1,590 |
| 2014-10-31 | 314 | 316 | 314 | 315 | 26,000 | 1,575 |
| 2014-10-30 | 314 | 314 | 310 | 314 | 30,000 | 1,570 |
| 2014-10-29 | 311 | 316 | 311 | 311 | 30,000 | 1,555 |
| 2014-10-28 | 314 | 314 | 311 | 311 | 4,000 | 1,555 |
| 2014-10-27 | 314 | 314 | 314 | 314 | 3,000 | 1,570 |
| 2014-10-24 | 309 | 311 | 309 | 310 | 8,000 | 1,550 |
| 2014-10-23 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 2014-10-22 | 307 | 310 | 307 | 309 | 6,000 | 1,545 |
| 2014-10-21 | 309 | 309 | 307 | 307 | 10,000 | 1,535 |
| 2014-10-20 | 306 | 309 | 306 | 308 | 9,000 | 1,540 |
| 2014-10-17 | 306 | 307 | 305 | 305 | 15,000 | 1,525 |
| 2014-10-16 | 307 | 307 | 306 | 306 | 5,000 | 1,530 |
| 2014-10-15 | 310 | 313 | 308 | 309 | 14,000 | 1,545 |
| 2014-10-14 | 308 | 308 | 306 | 308 | 11,000 | 1,540 |
| 2014-10-10 | 310 | 311 | 310 | 310 | 34,000 | 1,550 |
| 2014-10-09 | 314 | 314 | 312 | 312 | 8,000 | 1,560 |
| 2014-10-08 | 314 | 314 | 312 | 313 | 9,000 | 1,565 |
| 2014-10-07 | 315 | 317 | 314 | 314 | 13,000 | 1,570 |
| 2014-10-06 | 315 | 315 | 313 | 313 | 9,000 | 1,565 |
| 2014-10-03 | 313 | 314 | 312 | 314 | 9,000 | 1,570 |
| 2014-10-02 | 315 | 315 | 313 | 314 | 7,000 | 1,570 |
| 2014-10-01 | 313 | 316 | 313 | 315 | 27,000 | 1,575 |
| 2014-09-30 | 317 | 317 | 315 | 315 | 20,000 | 1,575 |
| 2014-09-29 | 316 | 317 | 315 | 317 | 15,000 | 1,585 |
| 2014-09-26 | 315 | 316 | 315 | 316 | 4,000 | 1,580 |
| 2014-09-25 | 317 | 319 | 317 | 318 | 13,000 | 1,590 |
| 2014-09-24 | 316 | 317 | 316 | 316 | 5,000 | 1,580 |
| 2014-09-22 | 316 | 319 | 316 | 317 | 12,000 | 1,585 |
| 2014-09-19 | 317 | 318 | 315 | 316 | 14,000 | 1,580 |
| 2014-09-18 | 316 | 317 | 316 | 317 | 6,000 | 1,585 |
| 2014-09-17 | 316 | 316 | 315 | 315 | 2,000 | 1,575 |
| 2014-09-16 | 314 | 316 | 314 | 314 | 6,000 | 1,570 |
| 2014-09-12 | 316 | 316 | 314 | 314 | 25,000 | 1,570 |
| 2014-09-11 | 313 | 314 | 313 | 314 | 8,000 | 1,570 |
| 2014-09-10 | 314 | 314 | 313 | 313 | 8,000 | 1,565 |
| 2014-09-09 | 314 | 315 | 314 | 315 | 2,000 | 1,575 |
| 2014-09-08 | 316 | 316 | 314 | 315 | 6,000 | 1,575 |
| 2014-09-05 | 317 | 317 | 314 | 314 | 8,000 | 1,570 |
| 2014-09-04 | 315 | 316 | 315 | 316 | 5,000 | 1,580 |
| 2014-09-03 | 315 | 316 | 315 | 316 | 4,000 | 1,580 |
| 2014-09-02 | 317 | 320 | 314 | 314 | 26,000 | 1,570 |
| 2014-09-01 | 316 | 316 | 313 | 313 | 6,000 | 1,565 |
| 2014-08-29 | 315 | 316 | 313 | 314 | 7,000 | 1,570 |
| 2014-08-28 | 313 | 315 | 312 | 315 | 10,000 | 1,575 |
| 2014-08-27 | 312 | 313 | 312 | 313 | 5,000 | 1,565 |
| 2014-08-26 | 315 | 315 | 312 | 313 | 4,000 | 1,565 |
| 2014-08-25 | 313 | 315 | 312 | 314 | 9,000 | 1,570 |
| 2014-08-22 | 314 | 314 | 313 | 313 | 12,000 | 1,565 |
| 2014-08-21 | 311 | 313 | 311 | 313 | 8,000 | 1,565 |
| 2014-08-20 | 312 | 312 | 310 | 311 | 31,000 | 1,555 |
| 2014-08-19 | 314 | 314 | 310 | 312 | 29,000 | 1,560 |
| 2014-08-18 | 315 | 315 | 312 | 315 | 9,000 | 1,575 |
| 2014-08-15 | 314 | 315 | 313 | 315 | 4,000 | 1,575 |
| 2014-08-14 | 313 | 314 | 313 | 314 | 5,000 | 1,570 |
| 2014-08-13 | 312 | 312 | 312 | 312 | 5,000 | 1,560 |
| 2014-08-12 | 316 | 316 | 311 | 314 | 15,000 | 1,570 |
| 2014-08-11 | 315 | 315 | 314 | 314 | 3,000 | 1,570 |
| 2014-08-08 | 316 | 316 | 312 | 312 | 5,000 | 1,560 |
| 2014-08-07 | 312 | 315 | 312 | 315 | 7,000 | 1,575 |
| 2014-08-06 | 313 | 313 | 312 | 313 | 10,000 | 1,565 |
| 2014-08-05 | 314 | 317 | 314 | 314 | 12,000 | 1,570 |
| 2014-08-04 | 315 | 317 | 315 | 315 | 6,000 | 1,575 |
| 2014-08-01 | 313 | 314 | 313 | 314 | 9,000 | 1,570 |
| 2014-07-31 | 314 | 320 | 313 | 314 | 17,000 | 1,570 |
| 2014-07-30 | 313 | 315 | 313 | 314 | 6,000 | 1,570 |
| 2014-07-29 | 316 | 316 | 315 | 315 | 4,000 | 1,575 |
| 2014-07-28 | 314 | 315 | 312 | 313 | 12,000 | 1,565 |
| 2014-07-25 | 310 | 314 | 310 | 314 | 10,000 | 1,570 |
| 2014-07-24 | 311 | 311 | 310 | 310 | 10,000 | 1,550 |
| 2014-07-23 | 313 | 313 | 310 | 310 | 40,000 | 1,550 |
| 2014-07-22 | 311 | 314 | 311 | 314 | 6,000 | 1,570 |
| 2014-07-18 | 314 | 314 | 312 | 312 | 17,000 | 1,560 |
| 2014-07-17 | 313 | 314 | 313 | 314 | 5,000 | 1,570 |
| 2014-07-16 | 314 | 315 | 313 | 315 | 11,000 | 1,575 |
| 2014-07-15 | 314 | 316 | 313 | 315 | 18,000 | 1,575 |
| 2014-07-14 | 313 | 316 | 313 | 316 | 10,000 | 1,580 |
| 2014-07-11 | 315 | 315 | 313 | 313 | 8,000 | 1,565 |
| 2014-07-10 | 319 | 319 | 316 | 317 | 8,000 | 1,585 |
| 2014-07-09 | 315 | 320 | 315 | 316 | 10,000 | 1,580 |
| 2014-07-08 | 316 | 318 | 316 | 318 | 5,000 | 1,590 |
| 2014-07-07 | 320 | 320 | 316 | 316 | 7,000 | 1,580 |
| 2014-07-04 | 316 | 318 | 316 | 316 | 3,000 | 1,580 |
| 2014-07-03 | 318 | 319 | 315 | 315 | 12,000 | 1,575 |
| 2014-07-02 | 318 | 318 | 318 | 318 | 7,000 | 1,590 |
| 2014-07-01 | 318 | 320 | 318 | 318 | 9,000 | 1,590 |
| 2014-06-30 | 315 | 317 | 315 | 317 | 7,000 | 1,585 |
| 2014-06-27 | 313 | 317 | 313 | 315 | 14,000 | 1,575 |
| 2014-06-26 | 315 | 315 | 313 | 313 | 6,000 | 1,565 |
| 2014-06-25 | 316 | 316 | 313 | 313 | 6,000 | 1,565 |
| 2014-06-24 | 317 | 317 | 313 | 313 | 30,000 | 1,565 |
| 2014-06-23 | 316 | 317 | 316 | 317 | 5,000 | 1,585 |
| 2014-06-20 | 316 | 316 | 315 | 316 | 8,000 | 1,580 |
| 2014-06-19 | 312 | 315 | 312 | 315 | 12,000 | 1,575 |
| 2014-06-18 | 312 | 314 | 312 | 312 | 9,000 | 1,560 |
| 2014-06-17 | 314 | 315 | 311 | 315 | 10,000 | 1,575 |
| 2014-06-16 | 312 | 312 | 311 | 311 | 9,000 | 1,555 |
| 2014-06-13 | 308 | 311 | 308 | 310 | 28,000 | 1,550 |
| 2014-06-12 | 311 | 311 | 309 | 310 | 9,000 | 1,550 |
| 2014-06-11 | 307 | 310 | 307 | 308 | 14,000 | 1,540 |
| 2014-06-10 | 311 | 311 | 308 | 309 | 13,000 | 1,545 |
| 2014-06-09 | 309 | 310 | 309 | 310 | 7,000 | 1,550 |
| 2014-06-06 | 313 | 313 | 307 | 309 | 24,000 | 1,545 |
| 2014-06-05 | 310 | 312 | 310 | 312 | 8,000 | 1,560 |
| 2014-06-04 | 308 | 313 | 308 | 313 | 14,000 | 1,565 |
| 2014-06-03 | 310 | 313 | 310 | 313 | 9,000 | 1,565 |
| 2014-06-02 | 310 | 313 | 308 | 313 | 11,000 | 1,565 |
| 2014-05-30 | 311 | 312 | 310 | 310 | 5,000 | 1,550 |
| 2014-05-29 | 310 | 313 | 310 | 313 | 16,000 | 1,565 |
| 2014-05-28 | 313 | 313 | 311 | 313 | 9,000 | 1,565 |
| 2014-05-27 | 313 | 313 | 311 | 313 | 9,000 | 1,565 |
| 2014-05-26 | 309 | 313 | 309 | 312 | 16,000 | 1,560 |
| 2014-05-23 | 308 | 310 | 307 | 309 | 6,000 | 1,545 |
| 2014-05-22 | 306 | 307 | 305 | 307 | 4,000 | 1,535 |
| 2014-05-21 | 305 | 307 | 305 | 306 | 5,000 | 1,530 |
| 2014-05-20 | 305 | 308 | 305 | 306 | 5,000 | 1,530 |
| 2014-05-19 | 305 | 308 | 305 | 307 | 5,000 | 1,535 |
| 2014-05-16 | 308 | 308 | 305 | 305 | 14,000 | 1,525 |
| 2014-05-15 | 307 | 308 | 307 | 308 | 4,000 | 1,540 |
| 2014-05-14 | 310 | 310 | 307 | 310 | 4,000 | 1,550 |
| 2014-05-13 | 307 | 308 | 307 | 308 | 6,000 | 1,540 |
| 2014-05-12 | 309 | 311 | 306 | 306 | 12,000 | 1,530 |
| 2014-05-09 | 308 | 309 | 306 | 307 | 18,000 | 1,535 |
| 2014-05-08 | 310 | 311 | 307 | 307 | 29,000 | 1,535 |
| 2014-05-07 | 313 | 313 | 312 | 312 | 10,000 | 1,560 |
| 2014-05-02 | 316 | 317 | 316 | 317 | 2,000 | 1,585 |
| 2014-05-01 | 322 | 322 | 316 | 319 | 8,000 | 1,595 |
| 2014-04-30 | 316 | 322 | 314 | 316 | 13,000 | 1,580 |
| 2014-04-28 | 317 | 317 | 312 | 316 | 12,000 | 1,580 |
| 2014-04-25 | 311 | 317 | 311 | 317 | 4,000 | 1,585 |
| 2014-04-24 | 312 | 314 | 311 | 314 | 4,000 | 1,570 |
| 2014-04-23 | 312 | 314 | 312 | 314 | 11,000 | 1,570 |
| 2014-04-22 | 312 | 312 | 311 | 312 | 7,000 | 1,560 |
| 2014-04-21 | 314 | 314 | 312 | 313 | 8,000 | 1,565 |
| 2014-04-18 | 315 | 315 | 314 | 314 | 3,000 | 1,570 |
| 2014-04-17 | 318 | 318 | 315 | 315 | 4,000 | 1,575 |
| 2014-04-16 | 314 | 317 | 312 | 317 | 7,000 | 1,585 |
| 2014-04-15 | 314 | 316 | 311 | 314 | 20,000 | 1,570 |
| 2014-04-14 | 309 | 310 | 309 | 310 | 2,000 | 1,550 |
| 2014-04-11 | 317 | 317 | 310 | 313 | 18,000 | 1,565 |
| 2014-04-10 | 321 | 321 | 316 | 316 | 8,000 | 1,580 |
| 2014-04-09 | 319 | 320 | 316 | 317 | 20,000 | 1,585 |
| 2014-04-08 | 322 | 322 | 316 | 317 | 14,000 | 1,585 |
| 2014-04-07 | 324 | 324 | 320 | 322 | 11,000 | 1,610 |
| 2014-04-04 | 324 | 325 | 318 | 325 | 20,000 | 1,625 |
| 2014-04-03 | 324 | 325 | 322 | 324 | 15,000 | 1,620 |
| 2014-04-02 | 325 | 325 | 317 | 322 | 25,000 | 1,610 |
| 2014-04-01 | 322 | 322 | 318 | 321 | 21,000 | 1,605 |
| 2014-03-31 | 321 | 321 | 318 | 319 | 16,000 | 1,595 |
| 2014-03-28 | 320 | 320 | 316 | 318 | 23,000 | 1,590 |
| 2014-03-27 | 317 | 317 | 312 | 316 | 49,000 | 1,580 |
| 2014-03-26 | 326 | 326 | 321 | 321 | 48,000 | 1,605 |
| 2014-03-25 | 323 | 325 | 322 | 324 | 27,000 | 1,620 |
| 2014-03-24 | 319 | 322 | 317 | 320 | 26,000 | 1,600 |
| 2014-03-20 | 314 | 319 | 314 | 317 | 34,000 | 1,585 |
| 2014-03-19 | 319 | 323 | 317 | 317 | 18,000 | 1,585 |
| 2014-03-18 | 321 | 322 | 319 | 319 | 21,000 | 1,595 |
| 2014-03-17 | 317 | 322 | 317 | 318 | 14,000 | 1,590 |
| 2014-03-14 | 323 | 323 | 317 | 317 | 44,000 | 1,585 |
| 2014-03-13 | 323 | 325 | 322 | 322 | 27,000 | 1,610 |
| 2014-03-12 | 321 | 321 | 320 | 320 | 12,000 | 1,600 |
| 2014-03-11 | 321 | 322 | 321 | 321 | 13,000 | 1,605 |
| 2014-03-10 | 319 | 322 | 319 | 320 | 16,000 | 1,600 |
| 2014-03-07 | 320 | 320 | 319 | 319 | 14,000 | 1,595 |
| 2014-03-06 | 319 | 320 | 319 | 320 | 26,000 | 1,600 |
| 2014-03-05 | 322 | 323 | 319 | 319 | 11,000 | 1,595 |
| 2014-03-04 | 320 | 320 | 319 | 319 | 4,000 | 1,595 |
| 2014-03-03 | 317 | 320 | 316 | 319 | 13,000 | 1,595 |
| 2014-02-28 | 324 | 324 | 317 | 317 | 16,000 | 1,585 |
| 2014-02-27 | 324 | 324 | 321 | 321 | 11,000 | 1,605 |
| 2014-02-26 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 2014-02-25 | 322 | 325 | 321 | 324 | 10,000 | 1,620 |
| 2014-02-24 | 320 | 321 | 320 | 320 | 11,000 | 1,600 |
| 2014-02-21 | 318 | 320 | 318 | 320 | 18,000 | 1,600 |
| 2014-02-20 | 313 | 315 | 313 | 315 | 14,000 | 1,575 |
| 2014-02-19 | 314 | 315 | 313 | 315 | 11,000 | 1,575 |
| 2014-02-18 | 312 | 319 | 311 | 319 | 21,000 | 1,595 |
| 2014-02-17 | 312 | 312 | 312 | 312 | 2,000 | 1,560 |
| 2014-02-14 | 313 | 316 | 309 | 309 | 15,000 | 1,545 |
| 2014-02-13 | 311 | 313 | 311 | 311 | 9,000 | 1,555 |
| 2014-02-12 | 313 | 314 | 311 | 311 | 17,000 | 1,555 |
| 2014-02-10 | 310 | 312 | 308 | 311 | 12,000 | 1,555 |
| 2014-02-07 | 309 | 312 | 309 | 310 | 10,000 | 1,550 |
| 2014-02-06 | 307 | 312 | 307 | 308 | 16,000 | 1,540 |
| 2014-02-05 | 308 | 309 | 305 | 307 | 36,000 | 1,535 |
| 2014-02-04 | 311 | 311 | 305 | 305 | 41,000 | 1,525 |
| 2014-02-03 | 317 | 317 | 311 | 311 | 29,000 | 1,555 |
| 2014-01-31 | 318 | 318 | 315 | 317 | 20,000 | 1,585 |
| 2014-01-30 | 313 | 319 | 312 | 312 | 26,000 | 1,560 |
| 2014-01-29 | 317 | 317 | 316 | 317 | 8,000 | 1,585 |
| 2014-01-28 | 315 | 317 | 313 | 313 | 16,000 | 1,565 |
| 2014-01-27 | 315 | 315 | 312 | 312 | 26,000 | 1,560 |
| 2014-01-24 | 318 | 321 | 315 | 316 | 36,000 | 1,580 |
| 2014-01-23 | 328 | 328 | 325 | 325 | 20,000 | 1,625 |
| 2014-01-22 | 328 | 328 | 326 | 328 | 13,000 | 1,640 |
| 2014-01-21 | 325 | 327 | 324 | 326 | 13,000 | 1,630 |
| 2014-01-20 | 325 | 325 | 319 | 324 | 7,000 | 1,620 |
| 2014-01-17 | 320 | 324 | 320 | 322 | 5,000 | 1,610 |
| 2014-01-16 | 321 | 323 | 320 | 322 | 14,000 | 1,610 |
| 2014-01-15 | 325 | 325 | 320 | 321 | 18,000 | 1,605 |
| 2014-01-14 | 316 | 320 | 316 | 318 | 14,000 | 1,590 |
| 2014-01-10 | 316 | 317 | 315 | 316 | 17,000 | 1,580 |
| 2014-01-09 | 319 | 319 | 315 | 318 | 9,000 | 1,590 |
| 2014-01-08 | 317 | 319 | 317 | 319 | 20,000 | 1,595 |
| 2014-01-07 | 316 | 317 | 314 | 316 | 19,000 | 1,580 |
| 2014-01-06 | 313 | 316 | 311 | 314 | 29,000 | 1,570 |
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
