2003 日東富士製粉(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 389 | 389 | 382 | 383 | 6,000 | 1,915 |
| 2015-12-29 | 371 | 380 | 371 | 377 | 13,000 | 1,885 |
| 2015-12-28 | 372 | 376 | 371 | 371 | 7,000 | 1,855 |
| 2015-12-25 | 377 | 377 | 365 | 372 | 35,000 | 1,860 |
| 2015-12-24 | 380 | 381 | 371 | 378 | 15,000 | 1,890 |
| 2015-12-22 | 387 | 389 | 373 | 383 | 20,000 | 1,915 |
| 2015-12-21 | 386 | 390 | 386 | 387 | 15,000 | 1,935 |
| 2015-12-18 | 388 | 390 | 385 | 386 | 32,000 | 1,930 |
| 2015-12-17 | 390 | 390 | 385 | 388 | 21,000 | 1,940 |
| 2015-12-16 | 386 | 390 | 381 | 385 | 26,000 | 1,925 |
| 2015-12-15 | 388 | 388 | 384 | 386 | 8,000 | 1,930 |
| 2015-12-14 | 388 | 390 | 388 | 389 | 11,000 | 1,945 |
| 2015-12-11 | 385 | 390 | 382 | 390 | 44,000 | 1,950 |
| 2015-12-10 | 387 | 390 | 385 | 385 | 35,000 | 1,925 |
| 2015-12-09 | 388 | 388 | 380 | 386 | 25,000 | 1,930 |
| 2015-12-08 | 388 | 390 | 388 | 389 | 17,000 | 1,945 |
| 2015-12-07 | 387 | 390 | 387 | 390 | 24,000 | 1,950 |
| 2015-12-04 | 389 | 389 | 386 | 387 | 21,000 | 1,935 |
| 2015-12-03 | 389 | 389 | 387 | 389 | 29,000 | 1,945 |
| 2015-12-02 | 388 | 388 | 384 | 386 | 36,000 | 1,930 |
| 2015-12-01 | 389 | 389 | 383 | 386 | 42,000 | 1,930 |
| 2015-11-30 | 388 | 394 | 388 | 389 | 46,000 | 1,945 |
| 2015-11-27 | 380 | 388 | 379 | 388 | 76,000 | 1,940 |
| 2015-11-26 | 374 | 378 | 374 | 378 | 23,000 | 1,890 |
| 2015-11-25 | 376 | 376 | 373 | 375 | 16,000 | 1,875 |
| 2015-11-24 | 365 | 376 | 365 | 374 | 51,000 | 1,870 |
| 2015-11-20 | 364 | 370 | 364 | 370 | 40,000 | 1,850 |
| 2015-11-19 | 362 | 364 | 362 | 364 | 12,000 | 1,820 |
| 2015-11-18 | 359 | 361 | 359 | 361 | 12,000 | 1,805 |
| 2015-11-17 | 359 | 360 | 358 | 359 | 16,000 | 1,795 |
| 2015-11-16 | 359 | 359 | 346 | 359 | 18,000 | 1,795 |
| 2015-11-13 | 360 | 360 | 357 | 359 | 13,000 | 1,795 |
| 2015-11-12 | 356 | 359 | 356 | 358 | 21,000 | 1,790 |
| 2015-11-11 | 355 | 356 | 350 | 356 | 24,000 | 1,780 |
| 2015-11-10 | 353 | 353 | 346 | 353 | 10,000 | 1,765 |
| 2015-11-09 | 353 | 355 | 352 | 353 | 19,000 | 1,765 |
| 2015-11-06 | 353 | 353 | 351 | 352 | 10,000 | 1,760 |
| 2015-11-05 | 353 | 353 | 349 | 353 | 6,000 | 1,765 |
| 2015-11-04 | 352 | 354 | 352 | 353 | 13,000 | 1,765 |
| 2015-11-02 | 351 | 354 | 351 | 352 | 20,000 | 1,760 |
| 2015-10-30 | 351 | 353 | 343 | 351 | 22,000 | 1,755 |
| 2015-10-29 | 348 | 351 | 346 | 351 | 18,000 | 1,755 |
| 2015-10-28 | 344 | 345 | 344 | 344 | 16,000 | 1,720 |
| 2015-10-27 | 347 | 347 | 343 | 343 | 7,000 | 1,715 |
| 2015-10-26 | 340 | 354 | 339 | 351 | 54,000 | 1,755 |
| 2015-10-23 | 340 | 344 | 339 | 341 | 13,000 | 1,705 |
| 2015-10-22 | 339 | 339 | 337 | 339 | 9,000 | 1,695 |
| 2015-10-21 | 338 | 339 | 337 | 339 | 8,000 | 1,695 |
| 2015-10-20 | 339 | 339 | 339 | 339 | 2,000 | 1,695 |
| 2015-10-19 | 337 | 339 | 337 | 339 | 7,000 | 1,695 |
| 2015-10-16 | 336 | 339 | 336 | 339 | 11,000 | 1,695 |
| 2015-10-15 | 344 | 344 | 336 | 337 | 7,000 | 1,685 |
| 2015-10-14 | 340 | 340 | 339 | 340 | 8,000 | 1,700 |
| 2015-10-13 | 338 | 341 | 338 | 341 | 8,000 | 1,705 |
| 2015-10-09 | 340 | 340 | 336 | 338 | 9,000 | 1,690 |
| 2015-10-08 | 336 | 340 | 336 | 340 | 10,000 | 1,700 |
| 2015-10-07 | 337 | 339 | 337 | 339 | 6,000 | 1,695 |
| 2015-10-06 | 339 | 341 | 333 | 337 | 18,000 | 1,685 |
| 2015-10-05 | 330 | 337 | 330 | 337 | 20,000 | 1,685 |
| 2015-10-02 | 328 | 329 | 327 | 329 | 10,000 | 1,645 |
| 2015-10-01 | 326 | 328 | 325 | 327 | 10,000 | 1,635 |
| 2015-09-30 | 322 | 326 | 321 | 325 | 10,000 | 1,625 |
| 2015-09-29 | 326 | 327 | 324 | 326 | 24,000 | 1,630 |
| 2015-09-28 | 325 | 326 | 325 | 326 | 11,000 | 1,630 |
| 2015-09-25 | 323 | 325 | 323 | 325 | 22,000 | 1,625 |
| 2015-09-24 | 324 | 324 | 322 | 323 | 17,000 | 1,615 |
| 2015-09-18 | 323 | 323 | 321 | 322 | 16,000 | 1,610 |
| 2015-09-17 | 321 | 322 | 320 | 320 | 14,000 | 1,600 |
| 2015-09-16 | 320 | 322 | 318 | 320 | 9,000 | 1,600 |
| 2015-09-15 | 321 | 324 | 319 | 320 | 21,000 | 1,600 |
| 2015-09-14 | 324 | 325 | 323 | 323 | 4,000 | 1,615 |
| 2015-09-11 | 325 | 325 | 323 | 324 | 29,000 | 1,620 |
| 2015-09-10 | 320 | 322 | 320 | 321 | 9,000 | 1,605 |
| 2015-09-09 | 319 | 321 | 319 | 321 | 15,000 | 1,605 |
| 2015-09-08 | 320 | 321 | 318 | 318 | 17,000 | 1,590 |
| 2015-09-07 | 320 | 323 | 320 | 320 | 4,000 | 1,600 |
| 2015-09-04 | 329 | 329 | 322 | 324 | 12,000 | 1,620 |
| 2015-09-03 | 328 | 330 | 325 | 325 | 10,000 | 1,625 |
| 2015-09-02 | 326 | 329 | 324 | 327 | 20,000 | 1,635 |
| 2015-09-01 | 332 | 332 | 328 | 328 | 13,000 | 1,640 |
| 2015-08-31 | 331 | 333 | 331 | 332 | 11,000 | 1,660 |
| 2015-08-28 | 331 | 334 | 329 | 331 | 27,000 | 1,655 |
| 2015-08-27 | 330 | 333 | 328 | 331 | 15,000 | 1,655 |
| 2015-08-26 | 330 | 333 | 326 | 328 | 17,000 | 1,640 |
| 2015-08-25 | 326 | 329 | 322 | 326 | 22,000 | 1,630 |
| 2015-08-24 | 332 | 335 | 325 | 328 | 49,000 | 1,640 |
| 2015-08-21 | 347 | 349 | 340 | 340 | 41,000 | 1,700 |
| 2015-08-20 | 349 | 353 | 346 | 347 | 16,000 | 1,735 |
| 2015-08-19 | 351 | 354 | 350 | 353 | 24,000 | 1,765 |
| 2015-08-18 | 354 | 354 | 350 | 351 | 9,000 | 1,755 |
| 2015-08-17 | 347 | 353 | 347 | 352 | 13,000 | 1,760 |
| 2015-08-14 | 350 | 350 | 344 | 347 | 14,000 | 1,735 |
| 2015-08-13 | 347 | 351 | 347 | 350 | 10,000 | 1,750 |
| 2015-08-12 | 350 | 350 | 348 | 348 | 6,000 | 1,740 |
| 2015-08-11 | 346 | 353 | 346 | 351 | 26,000 | 1,755 |
| 2015-08-10 | 343 | 346 | 343 | 346 | 6,000 | 1,730 |
| 2015-08-07 | 345 | 349 | 345 | 345 | 9,000 | 1,725 |
| 2015-08-06 | 345 | 345 | 342 | 343 | 10,000 | 1,715 |
| 2015-08-05 | 343 | 343 | 342 | 343 | 7,000 | 1,715 |
| 2015-08-04 | 344 | 344 | 342 | 343 | 8,000 | 1,715 |
| 2015-08-03 | 345 | 345 | 343 | 343 | 5,000 | 1,715 |
| 2015-07-31 | 346 | 347 | 345 | 346 | 17,000 | 1,730 |
| 2015-07-30 | 347 | 347 | 345 | 346 | 7,000 | 1,730 |
| 2015-07-29 | 346 | 346 | 343 | 344 | 8,000 | 1,720 |
| 2015-07-28 | 346 | 346 | 342 | 346 | 16,000 | 1,730 |
| 2015-07-27 | 348 | 348 | 343 | 346 | 16,000 | 1,730 |
| 2015-07-24 | 346 | 347 | 346 | 347 | 3,000 | 1,735 |
| 2015-07-23 | 347 | 348 | 344 | 346 | 8,000 | 1,730 |
| 2015-07-22 | 343 | 347 | 343 | 347 | 7,000 | 1,735 |
| 2015-07-21 | 348 | 350 | 347 | 347 | 12,000 | 1,735 |
| 2015-07-17 | 344 | 345 | 342 | 345 | 5,000 | 1,725 |
| 2015-07-16 | 344 | 346 | 341 | 344 | 23,000 | 1,720 |
| 2015-07-15 | 342 | 343 | 340 | 343 | 11,000 | 1,715 |
| 2015-07-14 | 343 | 343 | 340 | 341 | 15,000 | 1,705 |
| 2015-07-13 | 341 | 341 | 337 | 337 | 7,000 | 1,685 |
| 2015-07-10 | 339 | 341 | 337 | 337 | 11,000 | 1,685 |
| 2015-07-09 | 332 | 338 | 322 | 336 | 44,000 | 1,680 |
| 2015-07-08 | 341 | 342 | 339 | 342 | 20,000 | 1,710 |
| 2015-07-07 | 341 | 344 | 341 | 342 | 17,000 | 1,710 |
| 2015-07-06 | 342 | 344 | 341 | 341 | 14,000 | 1,705 |
| 2015-07-03 | 349 | 349 | 343 | 343 | 21,000 | 1,715 |
| 2015-07-02 | 345 | 348 | 343 | 346 | 12,000 | 1,730 |
| 2015-07-01 | 344 | 344 | 342 | 343 | 20,000 | 1,715 |
| 2015-06-30 | 341 | 343 | 341 | 342 | 9,000 | 1,710 |
| 2015-06-29 | 342 | 344 | 339 | 341 | 16,000 | 1,705 |
| 2015-06-26 | 345 | 345 | 342 | 343 | 18,000 | 1,715 |
| 2015-06-25 | 344 | 345 | 340 | 345 | 12,000 | 1,725 |
| 2015-06-24 | 344 | 344 | 340 | 343 | 21,000 | 1,715 |
| 2015-06-23 | 341 | 345 | 339 | 344 | 26,000 | 1,720 |
| 2015-06-22 | 339 | 341 | 339 | 341 | 8,000 | 1,705 |
| 2015-06-19 | 340 | 342 | 339 | 339 | 18,000 | 1,695 |
| 2015-06-18 | 342 | 342 | 340 | 340 | 6,000 | 1,700 |
| 2015-06-17 | 341 | 341 | 341 | 341 | 4,000 | 1,705 |
| 2015-06-16 | 342 | 342 | 339 | 339 | 6,000 | 1,695 |
| 2015-06-15 | 340 | 342 | 340 | 341 | 9,000 | 1,705 |
| 2015-06-12 | 342 | 342 | 340 | 342 | 34,000 | 1,710 |
| 2015-06-11 | 341 | 342 | 340 | 342 | 10,000 | 1,710 |
| 2015-06-10 | 340 | 341 | 340 | 341 | 13,000 | 1,705 |
| 2015-06-09 | 342 | 345 | 341 | 341 | 17,000 | 1,705 |
| 2015-06-08 | 344 | 344 | 342 | 342 | 3,000 | 1,710 |
| 2015-06-05 | 341 | 345 | 340 | 344 | 16,000 | 1,720 |
| 2015-06-04 | 344 | 344 | 343 | 343 | 2,000 | 1,715 |
| 2015-06-03 | 344 | 344 | 339 | 342 | 9,000 | 1,710 |
| 2015-06-02 | 345 | 345 | 340 | 340 | 11,000 | 1,700 |
| 2015-06-01 | 345 | 345 | 341 | 342 | 8,000 | 1,710 |
| 2015-05-29 | 343 | 344 | 340 | 342 | 12,000 | 1,710 |
| 2015-05-28 | 342 | 344 | 341 | 343 | 21,000 | 1,715 |
| 2015-05-27 | 340 | 343 | 340 | 342 | 10,000 | 1,710 |
| 2015-05-26 | 341 | 341 | 338 | 341 | 12,000 | 1,705 |
| 2015-05-25 | 339 | 342 | 339 | 341 | 6,000 | 1,705 |
| 2015-05-22 | 342 | 342 | 338 | 338 | 13,000 | 1,690 |
| 2015-05-21 | 344 | 344 | 341 | 342 | 8,000 | 1,710 |
| 2015-05-20 | 340 | 344 | 340 | 340 | 18,000 | 1,700 |
| 2015-05-19 | 344 | 348 | 342 | 342 | 28,000 | 1,710 |
| 2015-05-18 | 340 | 342 | 337 | 341 | 17,000 | 1,705 |
| 2015-05-15 | 334 | 338 | 334 | 335 | 18,000 | 1,675 |
| 2015-05-14 | 335 | 335 | 333 | 333 | 3,000 | 1,665 |
| 2015-05-13 | 333 | 334 | 330 | 332 | 12,000 | 1,660 |
| 2015-05-12 | 331 | 332 | 329 | 331 | 16,000 | 1,655 |
| 2015-05-11 | 338 | 338 | 329 | 329 | 15,000 | 1,645 |
| 2015-05-08 | 328 | 334 | 328 | 330 | 15,000 | 1,650 |
| 2015-05-07 | 330 | 333 | 328 | 328 | 16,000 | 1,640 |
| 2015-05-01 | 337 | 337 | 328 | 329 | 38,000 | 1,645 |
| 2015-04-30 | 340 | 343 | 335 | 337 | 36,000 | 1,685 |
| 2015-04-28 | 336 | 342 | 336 | 340 | 30,000 | 1,700 |
| 2015-04-27 | 334 | 335 | 334 | 335 | 8,000 | 1,675 |
| 2015-04-24 | 334 | 335 | 334 | 334 | 7,000 | 1,670 |
| 2015-04-23 | 335 | 335 | 334 | 334 | 5,000 | 1,670 |
| 2015-04-22 | 333 | 335 | 333 | 334 | 6,000 | 1,670 |
| 2015-04-21 | 337 | 338 | 333 | 334 | 16,000 | 1,670 |
| 2015-04-20 | 334 | 335 | 333 | 333 | 10,000 | 1,665 |
| 2015-04-17 | 337 | 337 | 331 | 333 | 31,000 | 1,665 |
| 2015-04-16 | 338 | 338 | 337 | 337 | 3,000 | 1,685 |
| 2015-04-15 | 335 | 336 | 334 | 335 | 17,000 | 1,675 |
| 2015-04-14 | 338 | 340 | 337 | 337 | 12,000 | 1,685 |
| 2015-04-13 | 339 | 343 | 338 | 338 | 15,000 | 1,690 |
| 2015-04-10 | 340 | 340 | 338 | 339 | 16,000 | 1,695 |
| 2015-04-09 | 338 | 338 | 337 | 337 | 10,000 | 1,685 |
| 2015-04-08 | 336 | 340 | 336 | 338 | 13,000 | 1,690 |
| 2015-04-07 | 334 | 337 | 334 | 336 | 11,000 | 1,680 |
| 2015-04-06 | 332 | 336 | 331 | 336 | 12,000 | 1,680 |
| 2015-04-03 | 339 | 340 | 334 | 338 | 21,000 | 1,690 |
| 2015-04-02 | 336 | 342 | 334 | 339 | 21,000 | 1,695 |
| 2015-04-01 | 345 | 345 | 338 | 338 | 16,000 | 1,690 |
| 2015-03-31 | 346 | 347 | 345 | 345 | 10,000 | 1,725 |
| 2015-03-30 | 345 | 346 | 338 | 344 | 21,000 | 1,720 |
| 2015-03-27 | 350 | 350 | 345 | 346 | 42,000 | 1,730 |
| 2015-03-26 | 360 | 361 | 357 | 358 | 28,000 | 1,790 |
| 2015-03-25 | 361 | 363 | 361 | 363 | 22,000 | 1,815 |
| 2015-03-24 | 362 | 363 | 361 | 361 | 23,000 | 1,805 |
| 2015-03-23 | 360 | 363 | 359 | 361 | 21,000 | 1,805 |
| 2015-03-20 | 360 | 360 | 353 | 357 | 23,000 | 1,785 |
| 2015-03-19 | 356 | 359 | 352 | 353 | 19,000 | 1,765 |
| 2015-03-18 | 354 | 357 | 350 | 357 | 12,000 | 1,785 |
| 2015-03-17 | 354 | 356 | 352 | 354 | 14,000 | 1,770 |
| 2015-03-16 | 351 | 355 | 349 | 354 | 18,000 | 1,770 |
| 2015-03-13 | 344 | 351 | 343 | 351 | 49,000 | 1,755 |
| 2015-03-12 | 353 | 354 | 345 | 352 | 22,000 | 1,760 |
| 2015-03-11 | 348 | 352 | 347 | 351 | 16,000 | 1,755 |
| 2015-03-10 | 348 | 350 | 348 | 348 | 24,000 | 1,740 |
| 2015-03-09 | 347 | 348 | 347 | 348 | 13,000 | 1,740 |
| 2015-03-06 | 345 | 348 | 345 | 348 | 11,000 | 1,740 |
| 2015-03-05 | 347 | 348 | 346 | 348 | 14,000 | 1,740 |
| 2015-03-04 | 346 | 346 | 343 | 346 | 10,000 | 1,730 |
| 2015-03-03 | 343 | 346 | 343 | 346 | 10,000 | 1,730 |
| 2015-03-02 | 345 | 346 | 345 | 345 | 17,000 | 1,725 |
| 2015-02-27 | 344 | 344 | 340 | 343 | 22,000 | 1,715 |
| 2015-02-26 | 344 | 344 | 341 | 344 | 21,000 | 1,720 |
| 2015-02-25 | 341 | 344 | 338 | 344 | 13,000 | 1,720 |
| 2015-02-24 | 340 | 341 | 336 | 341 | 21,000 | 1,705 |
| 2015-02-23 | 343 | 343 | 340 | 341 | 13,000 | 1,705 |
| 2015-02-20 | 344 | 344 | 342 | 343 | 24,000 | 1,715 |
| 2015-02-19 | 334 | 344 | 334 | 343 | 41,000 | 1,715 |
| 2015-02-18 | 345 | 345 | 333 | 341 | 41,000 | 1,705 |
| 2015-02-17 | 330 | 336 | 330 | 336 | 30,000 | 1,680 |
| 2015-02-16 | 324 | 333 | 324 | 331 | 41,000 | 1,655 |
| 2015-02-13 | 328 | 328 | 325 | 326 | 16,000 | 1,630 |
| 2015-02-12 | 324 | 325 | 322 | 324 | 16,000 | 1,620 |
| 2015-02-10 | 321 | 322 | 321 | 322 | 12,000 | 1,610 |
| 2015-02-09 | 319 | 322 | 319 | 321 | 8,000 | 1,605 |
| 2015-02-06 | 319 | 321 | 319 | 319 | 13,000 | 1,595 |
| 2015-02-05 | 321 | 321 | 318 | 319 | 13,000 | 1,595 |
| 2015-02-04 | 320 | 321 | 319 | 321 | 22,000 | 1,605 |
| 2015-02-03 | 318 | 319 | 318 | 318 | 12,000 | 1,590 |
| 2015-02-02 | 320 | 320 | 318 | 318 | 7,000 | 1,590 |
| 2015-01-30 | 320 | 320 | 319 | 320 | 19,000 | 1,600 |
| 2015-01-29 | 318 | 320 | 317 | 318 | 12,000 | 1,590 |
| 2015-01-28 | 319 | 320 | 319 | 319 | 11,000 | 1,595 |
| 2015-01-27 | 320 | 320 | 319 | 319 | 10,000 | 1,595 |
| 2015-01-26 | 320 | 320 | 319 | 319 | 8,000 | 1,595 |
| 2015-01-23 | 317 | 319 | 317 | 318 | 17,000 | 1,590 |
| 2015-01-22 | 317 | 319 | 317 | 319 | 4,000 | 1,595 |
| 2015-01-21 | 318 | 318 | 317 | 317 | 7,000 | 1,585 |
| 2015-01-20 | 318 | 318 | 317 | 318 | 11,000 | 1,590 |
| 2015-01-19 | 316 | 317 | 316 | 317 | 3,000 | 1,585 |
| 2015-01-16 | 315 | 316 | 315 | 316 | 8,000 | 1,580 |
| 2015-01-15 | 317 | 318 | 317 | 318 | 4,000 | 1,590 |
| 2015-01-14 | 316 | 318 | 315 | 316 | 8,000 | 1,580 |
| 2015-01-13 | 318 | 318 | 315 | 316 | 17,000 | 1,580 |
| 2015-01-09 | 318 | 319 | 317 | 318 | 22,000 | 1,590 |
| 2015-01-08 | 317 | 319 | 317 | 319 | 7,000 | 1,595 |
| 2015-01-07 | 318 | 318 | 317 | 317 | 13,000 | 1,585 |
| 2015-01-06 | 320 | 321 | 319 | 319 | 14,000 | 1,595 |
| 2015-01-05 | 322 | 322 | 321 | 321 | 6,000 | 1,605 |
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
