2003 日東富士製粉(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,830 | 3,840 | 3,810 | 3,840 | 1,400 | 1,920 |
| 2016-12-29 | 3,810 | 3,830 | 3,795 | 3,830 | 1,900 | 1,915 |
| 2016-12-28 | 3,795 | 3,810 | 3,795 | 3,810 | 400 | 1,905 |
| 2016-12-27 | 3,820 | 3,820 | 3,785 | 3,795 | 1,100 | 1,897.50 |
| 2016-12-26 | 3,800 | 3,815 | 3,795 | 3,815 | 1,600 | 1,907.50 |
| 2016-12-22 | 3,780 | 3,795 | 3,780 | 3,790 | 1,500 | 1,895 |
| 2016-12-21 | 3,795 | 3,795 | 3,780 | 3,780 | 300 | 1,890 |
| 2016-12-20 | 3,745 | 3,785 | 3,745 | 3,780 | 1,200 | 1,890 |
| 2016-12-19 | 3,775 | 3,780 | 3,770 | 3,780 | 800 | 1,890 |
| 2016-12-16 | 3,750 | 3,780 | 3,730 | 3,755 | 5,300 | 1,877.50 |
| 2016-12-15 | 3,745 | 3,745 | 3,720 | 3,735 | 800 | 1,867.50 |
| 2016-12-14 | 3,800 | 3,800 | 3,710 | 3,745 | 1,600 | 1,872.50 |
| 2016-12-13 | 3,740 | 3,775 | 3,740 | 3,750 | 800 | 1,875 |
| 2016-12-12 | 3,805 | 3,805 | 3,720 | 3,740 | 1,800 | 1,870 |
| 2016-12-09 | 3,685 | 3,720 | 3,685 | 3,705 | 1,800 | 1,852.50 |
| 2016-12-08 | 3,790 | 3,790 | 3,685 | 3,685 | 1,900 | 1,842.50 |
| 2016-12-07 | 3,705 | 3,705 | 3,670 | 3,690 | 1,500 | 1,845 |
| 2016-12-06 | 3,800 | 3,800 | 3,700 | 3,705 | 1,100 | 1,852.50 |
| 2016-12-05 | 3,780 | 3,780 | 3,760 | 3,760 | 500 | 1,880 |
| 2016-12-02 | 3,790 | 3,790 | 3,780 | 3,780 | 1,000 | 1,890 |
| 2016-12-01 | 3,785 | 3,795 | 3,765 | 3,780 | 900 | 1,890 |
| 2016-11-30 | 3,795 | 3,795 | 3,780 | 3,785 | 1,600 | 1,892.50 |
| 2016-11-29 | 3,720 | 3,785 | 3,720 | 3,765 | 2,100 | 1,882.50 |
| 2016-11-28 | 3,770 | 3,785 | 3,770 | 3,780 | 800 | 1,890 |
| 2016-11-25 | 3,760 | 3,770 | 3,750 | 3,770 | 800 | 1,885 |
| 2016-11-24 | 3,760 | 3,760 | 3,690 | 3,760 | 700 | 1,880 |
| 2016-11-22 | 3,780 | 3,780 | 3,755 | 3,760 | 800 | 1,880 |
| 2016-11-21 | 3,780 | 3,780 | 3,750 | 3,750 | 600 | 1,875 |
| 2016-11-18 | 3,760 | 3,760 | 3,690 | 3,710 | 1,000 | 1,855 |
| 2016-11-17 | 3,670 | 3,690 | 3,635 | 3,690 | 900 | 1,845 |
| 2016-11-16 | 3,690 | 3,690 | 3,650 | 3,690 | 1,300 | 1,845 |
| 2016-11-15 | 3,800 | 3,800 | 3,680 | 3,690 | 1,200 | 1,845 |
| 2016-11-14 | 3,635 | 3,675 | 3,630 | 3,675 | 1,300 | 1,837.50 |
| 2016-11-11 | 3,710 | 3,720 | 3,575 | 3,615 | 2,400 | 1,807.50 |
| 2016-11-10 | 3,660 | 3,660 | 3,590 | 3,640 | 2,000 | 1,820 |
| 2016-11-09 | 3,710 | 3,710 | 3,415 | 3,600 | 1,600 | 1,800 |
| 2016-11-08 | 3,730 | 3,775 | 3,685 | 3,725 | 1,300 | 1,862.50 |
| 2016-11-07 | 3,780 | 3,780 | 3,700 | 3,730 | 1,600 | 1,865 |
| 2016-11-04 | 3,780 | 3,850 | 3,720 | 3,755 | 3,500 | 1,877.50 |
| 2016-11-02 | 3,795 | 3,810 | 3,725 | 3,805 | 5,200 | 1,902.50 |
| 2016-11-01 | 3,765 | 3,800 | 3,730 | 3,750 | 3,600 | 1,875 |
| 2016-10-31 | 3,795 | 3,820 | 3,655 | 3,765 | 7,200 | 1,882.50 |
| 2016-10-28 | 3,730 | 3,800 | 3,725 | 3,780 | 20,600 | 1,890 |
| 2016-10-27 | 3,680 | 3,730 | 3,670 | 3,725 | 5,100 | 1,862.50 |
| 2016-10-26 | 3,645 | 3,695 | 3,645 | 3,685 | 3,100 | 1,842.50 |
| 2016-10-25 | 3,670 | 3,700 | 3,640 | 3,670 | 4,900 | 1,835 |
| 2016-10-24 | 3,645 | 3,700 | 3,645 | 3,665 | 2,400 | 1,832.50 |
| 2016-10-21 | 3,620 | 3,650 | 3,620 | 3,645 | 3,100 | 1,822.50 |
| 2016-10-20 | 3,610 | 3,645 | 3,610 | 3,620 | 1,200 | 1,810 |
| 2016-10-19 | 3,630 | 3,650 | 3,625 | 3,635 | 2,200 | 1,817.50 |
| 2016-10-17 | 3,640 | 3,650 | 3,600 | 3,625 | 1,800 | 1,812.50 |
| 2016-10-13 | 3,600 | 3,635 | 3,600 | 3,625 | 1,600 | 1,812.50 |
| 2016-10-12 | 3,625 | 3,645 | 3,570 | 3,595 | 2,900 | 1,797.50 |
| 2016-10-11 | 3,610 | 3,665 | 3,600 | 3,630 | 4,100 | 1,815 |
| 2016-10-07 | 3,645 | 3,665 | 3,630 | 3,650 | 1,400 | 1,825 |
| 2016-10-06 | 3,650 | 3,670 | 3,630 | 3,665 | 1,700 | 1,832.50 |
| 2016-10-05 | 3,635 | 3,665 | 3,630 | 3,660 | 1,500 | 1,830 |
| 2016-10-04 | 3,680 | 3,680 | 3,610 | 3,635 | 1,700 | 1,817.50 |
| 2016-10-03 | 3,570 | 3,630 | 3,570 | 3,630 | 2,100 | 1,815 |
| 2016-09-30 | 3,600 | 3,605 | 3,520 | 3,570 | 1,400 | 1,785 |
| 2016-09-29 | 3,490 | 3,610 | 3,490 | 3,605 | 4,400 | 1,802.50 |
| 2016-09-28 | 3,590 | 3,650 | 3,570 | 3,585 | 1,800 | 1,792.50 |
| 2016-09-27 | 362 | 362 | 358 | 362 | 14,000 | 1,810 |
| 2016-09-26 | 357 | 362 | 357 | 362 | 12,000 | 1,810 |
| 2016-09-23 | 353 | 358 | 352 | 358 | 21,000 | 1,790 |
| 2016-09-21 | 347 | 352 | 346 | 352 | 16,000 | 1,760 |
| 2016-09-20 | 349 | 350 | 345 | 350 | 10,000 | 1,750 |
| 2016-09-16 | 340 | 347 | 340 | 345 | 11,000 | 1,725 |
| 2016-09-15 | 340 | 341 | 339 | 340 | 7,000 | 1,700 |
| 2016-09-14 | 339 | 345 | 339 | 342 | 14,000 | 1,710 |
| 2016-09-13 | 338 | 345 | 338 | 345 | 12,000 | 1,725 |
| 2016-09-12 | 344 | 344 | 344 | 344 | 2,000 | 1,720 |
| 2016-09-09 | 343 | 350 | 343 | 347 | 15,000 | 1,735 |
| 2016-09-08 | 341 | 343 | 341 | 343 | 6,000 | 1,715 |
| 2016-09-07 | 340 | 343 | 340 | 343 | 10,000 | 1,715 |
| 2016-09-06 | 345 | 345 | 341 | 343 | 8,000 | 1,715 |
| 2016-09-05 | 347 | 347 | 347 | 347 | 4,000 | 1,735 |
| 2016-09-02 | 343 | 347 | 343 | 345 | 15,000 | 1,725 |
| 2016-09-01 | 335 | 344 | 335 | 343 | 14,000 | 1,715 |
| 2016-08-31 | 338 | 338 | 334 | 335 | 10,000 | 1,675 |
| 2016-08-30 | 338 | 338 | 333 | 336 | 9,000 | 1,680 |
| 2016-08-29 | 338 | 338 | 333 | 335 | 7,000 | 1,675 |
| 2016-08-26 | 337 | 337 | 334 | 335 | 9,000 | 1,675 |
| 2016-08-25 | 340 | 340 | 332 | 334 | 10,000 | 1,670 |
| 2016-08-24 | 337 | 338 | 337 | 338 | 6,000 | 1,690 |
| 2016-08-23 | 333 | 333 | 331 | 331 | 8,000 | 1,655 |
| 2016-08-22 | 328 | 334 | 328 | 333 | 10,000 | 1,665 |
| 2016-08-19 | 329 | 333 | 329 | 331 | 9,000 | 1,655 |
| 2016-08-18 | 331 | 331 | 329 | 329 | 9,000 | 1,645 |
| 2016-08-17 | 339 | 339 | 331 | 331 | 14,000 | 1,655 |
| 2016-08-16 | 334 | 336 | 334 | 336 | 4,000 | 1,680 |
| 2016-08-15 | 338 | 338 | 336 | 336 | 3,000 | 1,680 |
| 2016-08-12 | 339 | 339 | 337 | 337 | 5,000 | 1,685 |
| 2016-08-10 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 2016-08-09 | 334 | 337 | 334 | 337 | 20,000 | 1,685 |
| 2016-08-08 | 333 | 334 | 333 | 333 | 11,000 | 1,665 |
| 2016-08-05 | 333 | 333 | 333 | 333 | 7,000 | 1,665 |
| 2016-08-04 | 337 | 337 | 333 | 335 | 7,000 | 1,675 |
| 2016-08-03 | 336 | 336 | 333 | 334 | 15,000 | 1,670 |
| 2016-08-02 | 345 | 345 | 339 | 340 | 7,000 | 1,700 |
| 2016-08-01 | 346 | 350 | 341 | 345 | 18,000 | 1,725 |
| 2016-07-29 | 335 | 344 | 335 | 339 | 12,000 | 1,695 |
| 2016-07-28 | 338 | 342 | 337 | 341 | 18,000 | 1,705 |
| 2016-07-27 | 335 | 338 | 335 | 338 | 9,000 | 1,690 |
| 2016-07-26 | 338 | 339 | 335 | 335 | 10,000 | 1,675 |
| 2016-07-25 | 338 | 339 | 338 | 338 | 8,000 | 1,690 |
| 2016-07-22 | 334 | 335 | 334 | 334 | 10,000 | 1,670 |
| 2016-07-21 | 335 | 335 | 334 | 334 | 8,000 | 1,670 |
| 2016-07-20 | 334 | 337 | 333 | 336 | 6,000 | 1,680 |
| 2016-07-19 | 333 | 337 | 333 | 337 | 10,000 | 1,685 |
| 2016-07-15 | 332 | 335 | 332 | 335 | 4,000 | 1,675 |
| 2016-07-14 | 336 | 339 | 335 | 335 | 7,000 | 1,675 |
| 2016-07-13 | 338 | 339 | 336 | 336 | 4,000 | 1,680 |
| 2016-07-12 | 336 | 340 | 336 | 339 | 14,000 | 1,695 |
| 2016-07-11 | 332 | 335 | 332 | 334 | 10,000 | 1,670 |
| 2016-07-08 | 330 | 335 | 330 | 332 | 6,000 | 1,660 |
| 2016-07-07 | 333 | 333 | 331 | 332 | 7,000 | 1,660 |
| 2016-07-06 | 339 | 339 | 335 | 335 | 8,000 | 1,675 |
| 2016-07-05 | 343 | 343 | 338 | 339 | 9,000 | 1,695 |
| 2016-07-04 | 341 | 349 | 341 | 343 | 11,000 | 1,715 |
| 2016-07-01 | 345 | 345 | 341 | 341 | 5,000 | 1,705 |
| 2016-06-30 | 336 | 342 | 335 | 337 | 16,000 | 1,685 |
| 2016-06-29 | 339 | 339 | 335 | 335 | 16,000 | 1,675 |
| 2016-06-28 | 338 | 348 | 336 | 339 | 8,000 | 1,695 |
| 2016-06-27 | 331 | 344 | 331 | 338 | 12,000 | 1,690 |
| 2016-06-24 | 343 | 345 | 333 | 334 | 17,000 | 1,670 |
| 2016-06-23 | 342 | 343 | 342 | 343 | 3,000 | 1,715 |
| 2016-06-22 | 342 | 342 | 342 | 342 | 3,000 | 1,710 |
| 2016-06-21 | 342 | 344 | 338 | 340 | 10,000 | 1,700 |
| 2016-06-20 | 341 | 343 | 337 | 342 | 29,000 | 1,710 |
| 2016-06-17 | 340 | 345 | 340 | 341 | 8,000 | 1,705 |
| 2016-06-16 | 345 | 345 | 340 | 340 | 8,000 | 1,700 |
| 2016-06-15 | 341 | 342 | 341 | 341 | 5,000 | 1,705 |
| 2016-06-14 | 342 | 342 | 338 | 341 | 7,000 | 1,705 |
| 2016-06-13 | 347 | 348 | 342 | 342 | 14,000 | 1,710 |
| 2016-06-10 | 350 | 350 | 347 | 347 | 27,000 | 1,735 |
| 2016-06-09 | 348 | 348 | 345 | 345 | 4,000 | 1,725 |
| 2016-06-08 | 343 | 345 | 343 | 345 | 3,000 | 1,725 |
| 2016-06-07 | 340 | 345 | 340 | 343 | 7,000 | 1,715 |
| 2016-06-06 | 341 | 343 | 337 | 340 | 24,000 | 1,700 |
| 2016-06-03 | 340 | 348 | 340 | 341 | 8,000 | 1,705 |
| 2016-06-02 | 342 | 345 | 342 | 345 | 2,000 | 1,725 |
| 2016-06-01 | 344 | 346 | 342 | 342 | 5,000 | 1,710 |
| 2016-05-31 | 346 | 346 | 344 | 344 | 8,000 | 1,720 |
| 2016-05-30 | 342 | 348 | 340 | 346 | 7,000 | 1,730 |
| 2016-05-27 | 335 | 337 | 335 | 337 | 6,000 | 1,685 |
| 2016-05-26 | 334 | 334 | 333 | 333 | 2,000 | 1,665 |
| 2016-05-25 | 332 | 333 | 332 | 333 | 3,000 | 1,665 |
| 2016-05-24 | 333 | 333 | 331 | 332 | 4,000 | 1,660 |
| 2016-05-23 | 334 | 334 | 331 | 333 | 13,000 | 1,665 |
| 2016-05-20 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2016-05-19 | 332 | 332 | 331 | 331 | 2,000 | 1,655 |
| 2016-05-18 | 335 | 335 | 331 | 333 | 6,000 | 1,665 |
| 2016-05-17 | 336 | 336 | 330 | 331 | 7,000 | 1,655 |
| 2016-05-16 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2016-05-13 | 335 | 335 | 331 | 331 | 12,000 | 1,655 |
| 2016-05-12 | 335 | 336 | 334 | 335 | 9,000 | 1,675 |
| 2016-05-11 | 336 | 336 | 334 | 335 | 3,000 | 1,675 |
| 2016-05-10 | 331 | 339 | 331 | 334 | 11,000 | 1,670 |
| 2016-05-09 | 338 | 338 | 333 | 333 | 12,000 | 1,665 |
| 2016-05-06 | 355 | 360 | 315 | 334 | 57,000 | 1,670 |
| 2016-05-02 | 342 | 352 | 342 | 351 | 12,000 | 1,755 |
| 2016-04-28 | 351 | 356 | 346 | 348 | 23,000 | 1,740 |
| 2016-04-27 | 353 | 353 | 350 | 351 | 11,000 | 1,755 |
| 2016-04-26 | 348 | 354 | 348 | 353 | 10,000 | 1,765 |
| 2016-04-25 | 350 | 351 | 348 | 348 | 13,000 | 1,740 |
| 2016-04-22 | 351 | 351 | 347 | 350 | 11,000 | 1,750 |
| 2016-04-21 | 348 | 351 | 348 | 351 | 8,000 | 1,755 |
| 2016-04-20 | 348 | 348 | 348 | 348 | 3,000 | 1,740 |
| 2016-04-19 | 349 | 350 | 349 | 350 | 5,000 | 1,750 |
| 2016-04-18 | 352 | 352 | 347 | 347 | 6,000 | 1,735 |
| 2016-04-15 | 349 | 349 | 346 | 347 | 6,000 | 1,735 |
| 2016-04-14 | 348 | 354 | 344 | 349 | 17,000 | 1,745 |
| 2016-04-13 | 355 | 355 | 347 | 347 | 8,000 | 1,735 |
| 2016-04-12 | 354 | 354 | 347 | 347 | 6,000 | 1,735 |
| 2016-04-11 | 344 | 354 | 344 | 347 | 9,000 | 1,735 |
| 2016-04-08 | 343 | 347 | 340 | 346 | 13,000 | 1,730 |
| 2016-04-07 | 346 | 347 | 344 | 344 | 7,000 | 1,720 |
| 2016-04-06 | 346 | 352 | 346 | 352 | 6,000 | 1,760 |
| 2016-04-05 | 347 | 351 | 346 | 347 | 11,000 | 1,735 |
| 2016-04-04 | 345 | 355 | 345 | 353 | 9,000 | 1,765 |
| 2016-04-01 | 353 | 357 | 342 | 345 | 19,000 | 1,725 |
| 2016-03-31 | 354 | 368 | 354 | 361 | 17,000 | 1,805 |
| 2016-03-30 | 365 | 365 | 355 | 362 | 14,000 | 1,810 |
| 2016-03-29 | 362 | 367 | 346 | 365 | 34,000 | 1,825 |
| 2016-03-28 | 372 | 375 | 371 | 372 | 37,000 | 1,860 |
| 2016-03-25 | 373 | 375 | 369 | 371 | 18,000 | 1,855 |
| 2016-03-24 | 375 | 376 | 373 | 373 | 10,000 | 1,865 |
| 2016-03-23 | 373 | 375 | 373 | 375 | 6,000 | 1,875 |
| 2016-03-22 | 369 | 376 | 369 | 373 | 10,000 | 1,865 |
| 2016-03-18 | 372 | 372 | 368 | 368 | 8,000 | 1,840 |
| 2016-03-17 | 377 | 377 | 371 | 372 | 11,000 | 1,860 |
| 2016-03-16 | 375 | 375 | 370 | 373 | 5,000 | 1,865 |
| 2016-03-15 | 366 | 373 | 366 | 372 | 14,000 | 1,860 |
| 2016-03-14 | 365 | 369 | 365 | 366 | 14,000 | 1,830 |
| 2016-03-11 | 359 | 362 | 357 | 361 | 21,000 | 1,805 |
| 2016-03-10 | 354 | 356 | 354 | 356 | 8,000 | 1,780 |
| 2016-03-09 | 357 | 357 | 354 | 354 | 10,000 | 1,770 |
| 2016-03-08 | 357 | 358 | 356 | 356 | 8,000 | 1,780 |
| 2016-03-07 | 356 | 361 | 356 | 358 | 8,000 | 1,790 |
| 2016-03-04 | 359 | 359 | 353 | 356 | 12,000 | 1,780 |
| 2016-03-03 | 352 | 354 | 352 | 354 | 6,000 | 1,770 |
| 2016-03-02 | 349 | 357 | 349 | 351 | 16,000 | 1,755 |
| 2016-03-01 | 351 | 351 | 345 | 348 | 18,000 | 1,740 |
| 2016-02-29 | 360 | 360 | 349 | 349 | 7,000 | 1,745 |
| 2016-02-26 | 359 | 359 | 352 | 352 | 17,000 | 1,760 |
| 2016-02-25 | 363 | 364 | 359 | 359 | 6,000 | 1,795 |
| 2016-02-24 | 351 | 365 | 349 | 363 | 18,000 | 1,815 |
| 2016-02-23 | 353 | 353 | 350 | 351 | 14,000 | 1,755 |
| 2016-02-22 | 352 | 353 | 346 | 353 | 16,000 | 1,765 |
| 2016-02-19 | 346 | 350 | 343 | 344 | 14,000 | 1,720 |
| 2016-02-18 | 340 | 349 | 340 | 347 | 16,000 | 1,735 |
| 2016-02-17 | 340 | 343 | 339 | 339 | 7,000 | 1,695 |
| 2016-02-16 | 338 | 343 | 338 | 340 | 19,000 | 1,700 |
| 2016-02-15 | 340 | 343 | 339 | 343 | 16,000 | 1,715 |
| 2016-02-12 | 343 | 345 | 335 | 337 | 22,000 | 1,685 |
| 2016-02-10 | 359 | 360 | 353 | 359 | 15,000 | 1,795 |
| 2016-02-09 | 368 | 368 | 359 | 359 | 8,000 | 1,795 |
| 2016-02-08 | 372 | 372 | 367 | 369 | 9,000 | 1,845 |
| 2016-02-05 | 367 | 367 | 364 | 364 | 5,000 | 1,820 |
| 2016-02-04 | 368 | 370 | 360 | 360 | 5,000 | 1,800 |
| 2016-02-03 | 360 | 373 | 358 | 360 | 15,000 | 1,800 |
| 2016-02-02 | 361 | 374 | 361 | 369 | 7,000 | 1,845 |
| 2016-02-01 | 381 | 382 | 362 | 364 | 15,000 | 1,820 |
| 2016-01-29 | 365 | 375 | 365 | 375 | 6,000 | 1,875 |
| 2016-01-28 | 370 | 370 | 365 | 365 | 8,000 | 1,825 |
| 2016-01-27 | 359 | 368 | 359 | 368 | 7,000 | 1,840 |
| 2016-01-26 | 353 | 353 | 351 | 351 | 7,000 | 1,755 |
| 2016-01-25 | 351 | 355 | 351 | 353 | 8,000 | 1,765 |
| 2016-01-22 | 340 | 353 | 340 | 351 | 7,000 | 1,755 |
| 2016-01-21 | 350 | 353 | 339 | 339 | 20,000 | 1,695 |
| 2016-01-20 | 360 | 360 | 353 | 353 | 15,000 | 1,765 |
| 2016-01-19 | 355 | 364 | 355 | 362 | 6,000 | 1,810 |
| 2016-01-18 | 360 | 360 | 355 | 356 | 10,000 | 1,780 |
| 2016-01-15 | 368 | 368 | 360 | 361 | 14,000 | 1,805 |
| 2016-01-14 | 372 | 379 | 359 | 376 | 16,000 | 1,880 |
| 2016-01-13 | 375 | 378 | 373 | 373 | 11,000 | 1,865 |
| 2016-01-12 | 378 | 379 | 368 | 369 | 17,000 | 1,845 |
| 2016-01-08 | 380 | 384 | 370 | 378 | 19,000 | 1,890 |
| 2016-01-07 | 376 | 377 | 376 | 376 | 15,000 | 1,880 |
| 2016-01-06 | 377 | 378 | 373 | 374 | 17,000 | 1,870 |
| 2016-01-05 | 375 | 383 | 375 | 377 | 6,000 | 1,885 |
| 2016-01-04 | 381 | 384 | 375 | 375 | 19,000 | 1,875 |
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
