日東富士製粉(2003)の株価時系列情報
日東富士製粉(2003)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 461 | 470 | 460 | 470 | 26,000 |
| 1996/12/27 | 475 | 475 | 471 | 471 | 49,000 |
| 1996/12/26 | 493 | 493 | 475 | 475 | 26,000 |
| 1996/12/25 | 489 | 500 | 489 | 494 | 77,000 |
| 1996/12/24 | 491 | 500 | 491 | 495 | 33,000 |
| 1996/12/20 | 505 | 510 | 491 | 491 | 55,000 |
| 1996/12/19 | 520 | 520 | 503 | 503 | 35,000 |
| 1996/12/18 | 535 | 535 | 525 | 525 | 21,000 |
| 1996/12/17 | 525 | 530 | 525 | 530 | 29,000 |
| 1996/12/16 | 530 | 532 | 525 | 525 | 18,000 |
| 1996/12/13 | 520 | 532 | 520 | 532 | 32,000 |
| 1996/12/12 | 534 | 535 | 534 | 534 | 10,000 |
| 1996/12/11 | 531 | 560 | 531 | 560 | 9,000 |
| 1996/12/10 | 545 | 550 | 544 | 550 | 10,000 |
| 1996/12/09 | 532 | 532 | 530 | 530 | 10,000 |
| 1996/12/06 | 531 | 540 | 522 | 522 | 25,000 |
| 1996/12/05 | 530 | 540 | 530 | 531 | 10,000 |
| 1996/12/04 | 538 | 541 | 535 | 535 | 27,000 |
| 1996/12/03 | 540 | 540 | 530 | 530 | 19,000 |
| 1996/12/02 | 550 | 550 | 535 | 535 | 31,000 |
| 1996/11/29 | 560 | 560 | 540 | 550 | 24,000 |
| 1996/11/28 | 561 | 561 | 560 | 560 | 195,000 |
| 1996/11/27 | 571 | 575 | 561 | 575 | 19,000 |
| 1996/11/26 | 571 | 575 | 571 | 575 | 36,000 |
| 1996/11/25 | 570 | 571 | 570 | 571 | 15,000 |
| 1996/11/22 | 570 | 570 | 565 | 565 | 24,000 |
| 1996/11/21 | 561 | 571 | 561 | 565 | 26,000 |
| 1996/11/20 | 570 | 570 | 560 | 564 | 24,000 |
| 1996/11/19 | 572 | 575 | 570 | 570 | 12,000 |
| 1996/11/18 | 585 | 585 | 561 | 561 | 10,000 |
| 1996/11/15 | 567 | 575 | 565 | 575 | 44,000 |
| 1996/11/14 | 571 | 575 | 570 | 570 | 8,000 |
| 1996/11/13 | 581 | 581 | 567 | 568 | 18,000 |
| 1996/11/12 | 589 | 590 | 581 | 581 | 53,000 |
| 1996/11/11 | 590 | 590 | 589 | 589 | 18,000 |
| 1996/11/08 | 571 | 590 | 565 | 590 | 76,000 |
| 1996/11/07 | 585 | 590 | 570 | 570 | 20,000 |
| 1996/11/06 | 576 | 585 | 575 | 585 | 7,000 |
| 1996/11/05 | 591 | 591 | 570 | 570 | 8,000 |
| 1996/11/01 | 575 | 593 | 575 | 591 | 88,000 |
| 1996/10/31 | 571 | 576 | 563 | 575 | 17,000 |
| 1996/10/30 | 581 | 588 | 564 | 568 | 30,000 |
| 1996/10/29 | 594 | 600 | 594 | 594 | 40,000 |
| 1996/10/28 | 589 | 594 | 580 | 594 | 54,000 |
| 1996/10/25 | 583 | 596 | 562 | 596 | 39,000 |
| 1996/10/24 | 590 | 593 | 590 | 593 | 18,000 |
| 1996/10/23 | 598 | 598 | 590 | 590 | 63,000 |
| 1996/10/22 | 600 | 600 | 597 | 598 | 52,000 |
| 1996/10/21 | 600 | 601 | 599 | 600 | 15,000 |
| 1996/10/18 | 597 | 598 | 590 | 597 | 159,000 |
| 1996/10/17 | 599 | 600 | 597 | 597 | 42,000 |
| 1996/10/16 | 597 | 601 | 597 | 597 | 34,000 |
| 1996/10/15 | 596 | 601 | 595 | 596 | 144,000 |
| 1996/10/14 | 596 | 596 | 596 | 596 | 5,000 |
| 1996/10/11 | 601 | 610 | 600 | 610 | 25,000 |
| 1996/10/09 | 605 | 610 | 605 | 605 | 16,000 |
| 1996/10/08 | 610 | 610 | 605 | 605 | 16,000 |
| 1996/10/07 | 615 | 620 | 611 | 611 | 25,000 |
| 1996/10/04 | 624 | 630 | 620 | 627 | 15,000 |
| 1996/10/03 | 643 | 643 | 622 | 630 | 38,000 |
| 1996/10/02 | 605 | 645 | 602 | 645 | 97,000 |
| 1996/10/01 | 605 | 605 | 600 | 601 | 18,000 |
| 1996/09/30 | 605 | 605 | 605 | 605 | 26,000 |
| 1996/09/27 | 600 | 605 | 600 | 605 | 55,000 |
| 1996/09/26 | 596 | 600 | 596 | 600 | 16,000 |
| 1996/09/25 | 596 | 602 | 595 | 596 | 42,000 |
| 1996/09/24 | 596 | 600 | 596 | 600 | 16,000 |
| 1996/09/20 | 603 | 604 | 599 | 603 | 10,000 |
| 1996/09/19 | 606 | 606 | 595 | 604 | 23,000 |
| 1996/09/18 | 618 | 618 | 600 | 600 | 25,000 |
| 1996/09/17 | 615 | 615 | 600 | 602 | 6,000 |
| 1996/09/13 | 598 | 615 | 598 | 615 | 11,000 |
| 1996/09/12 | 601 | 610 | 600 | 610 | 8,000 |
| 1996/09/11 | 614 | 614 | 601 | 601 | 2,000 |
| 1996/09/10 | 598 | 615 | 598 | 615 | 7,000 |
| 1996/09/09 | 618 | 618 | 618 | 618 | 2,000 |
| 1996/09/06 | 599 | 605 | 595 | 600 | 14,000 |
| 1996/09/05 | 603 | 610 | 600 | 604 | 27,000 |
| 1996/09/04 | 603 | 613 | 602 | 613 | 8,000 |
| 1996/09/03 | 601 | 617 | 600 | 610 | 12,000 |
| 1996/09/02 | 623 | 623 | 613 | 613 | 12,000 |
| 1996/08/30 | 603 | 613 | 603 | 613 | 68,000 |
| 1996/08/29 | 604 | 605 | 602 | 603 | 47,000 |
| 1996/08/28 | 602 | 602 | 602 | 602 | 5,000 |
| 1996/08/27 | 612 | 612 | 600 | 600 | 18,000 |
| 1996/08/26 | 613 | 613 | 612 | 612 | 19,000 |
| 1996/08/23 | 649 | 649 | 612 | 612 | 15,000 |
| 1996/08/22 | 630 | 649 | 618 | 649 | 38,000 |
| 1996/08/21 | 627 | 630 | 617 | 630 | 24,000 |
| 1996/08/20 | 610 | 615 | 610 | 615 | 27,000 |
| 1996/08/19 | 630 | 635 | 630 | 630 | 13,000 |
| 1996/08/16 | 634 | 634 | 620 | 630 | 20,000 |
| 1996/08/15 | 600 | 624 | 595 | 624 | 38,000 |
| 1996/08/14 | 601 | 611 | 591 | 610 | 12,000 |
| 1996/08/13 | 585 | 592 | 585 | 591 | 10,000 |
| 1996/08/12 | 592 | 592 | 586 | 586 | 11,000 |
| 1996/08/09 | 590 | 601 | 590 | 601 | 23,000 |
| 1996/08/08 | 596 | 600 | 591 | 600 | 17,000 |
| 1996/08/07 | 600 | 600 | 586 | 595 | 40,000 |
| 1996/08/06 | 606 | 606 | 592 | 600 | 17,000 |
| 1996/08/05 | 625 | 625 | 596 | 596 | 53,000 |
| 1996/08/02 | 620 | 630 | 620 | 620 | 27,000 |
| 1996/08/01 | 620 | 620 | 610 | 620 | 26,000 |
| 1996/07/31 | 611 | 611 | 592 | 603 | 70,000 |
| 1996/07/30 | 635 | 635 | 601 | 601 | 69,000 |
| 1996/07/29 | 639 | 652 | 635 | 635 | 35,000 |
| 1996/07/26 | 659 | 659 | 648 | 659 | 8,000 |
| 1996/07/25 | 660 | 660 | 641 | 659 | 7,000 |
| 1996/07/24 | 636 | 660 | 635 | 660 | 20,000 |
| 1996/07/23 | 655 | 655 | 638 | 650 | 22,000 |
| 1996/07/22 | 661 | 661 | 655 | 655 | 12,000 |
| 1996/07/19 | 671 | 671 | 663 | 663 | 24,000 |
| 1996/07/18 | 665 | 670 | 663 | 663 | 12,000 |
| 1996/07/17 | 670 | 670 | 665 | 665 | 29,000 |
| 1996/07/16 | 664 | 668 | 663 | 668 | 19,000 |
| 1996/07/15 | 680 | 680 | 668 | 668 | 13,000 |
| 1996/07/12 | 674 | 674 | 670 | 670 | 12,000 |
| 1996/07/11 | 670 | 674 | 670 | 674 | 13,000 |
| 1996/07/10 | 666 | 675 | 666 | 670 | 26,000 |
| 1996/07/09 | 676 | 676 | 664 | 676 | 27,000 |
| 1996/07/08 | 685 | 685 | 675 | 676 | 43,000 |
| 1996/07/05 | 679 | 689 | 675 | 689 | 71,000 |
| 1996/07/04 | 675 | 689 | 675 | 689 | 6,000 |
| 1996/07/03 | 675 | 679 | 663 | 675 | 47,000 |
| 1996/07/02 | 675 | 685 | 675 | 675 | 52,000 |
| 1996/07/01 | 685 | 685 | 675 | 675 | 14,000 |
| 1996/06/28 | 668 | 675 | 666 | 675 | 32,000 |
| 1996/06/27 | 667 | 669 | 667 | 668 | 41,000 |
| 1996/06/26 | 692 | 692 | 687 | 687 | 14,000 |
| 1996/06/25 | 696 | 696 | 678 | 688 | 16,000 |
| 1996/06/24 | 688 | 688 | 687 | 687 | 5,000 |
| 1996/06/21 | 692 | 692 | 678 | 678 | 20,000 |
| 1996/06/20 | 695 | 695 | 682 | 682 | 35,000 |
| 1996/06/19 | 690 | 690 | 683 | 683 | 57,000 |
| 1996/06/18 | 685 | 698 | 682 | 688 | 14,000 |
| 1996/06/17 | 685 | 685 | 681 | 681 | 21,000 |
| 1996/06/14 | 663 | 685 | 663 | 675 | 61,000 |
| 1996/06/13 | 662 | 685 | 662 | 685 | 28,000 |
| 1996/06/12 | 670 | 680 | 670 | 670 | 30,000 |
| 1996/06/11 | 670 | 670 | 669 | 670 | 8,000 |
| 1996/06/10 | 670 | 670 | 660 | 670 | 17,000 |
| 1996/06/07 | 683 | 683 | 670 | 670 | 26,000 |
| 1996/06/06 | 683 | 683 | 673 | 683 | 18,000 |
| 1996/06/05 | 683 | 683 | 675 | 675 | 25,000 |
| 1996/06/04 | 671 | 689 | 671 | 673 | 19,000 |
| 1996/06/03 | 675 | 676 | 675 | 676 | 15,000 |
| 1996/05/31 | 672 | 695 | 672 | 690 | 23,000 |
| 1996/05/30 | 687 | 690 | 680 | 690 | 30,000 |
| 1996/05/29 | 697 | 706 | 680 | 689 | 51,000 |
| 1996/05/28 | 697 | 698 | 690 | 697 | 243,000 |
| 1996/05/27 | 710 | 710 | 697 | 697 | 12,000 |
| 1996/05/24 | 697 | 712 | 697 | 712 | 9,000 |
| 1996/05/23 | 712 | 712 | 701 | 712 | 14,000 |
| 1996/05/22 | 720 | 720 | 696 | 696 | 25,000 |
| 1996/05/21 | 727 | 727 | 710 | 712 | 21,000 |
| 1996/05/20 | 730 | 731 | 719 | 719 | 18,000 |
| 1996/05/17 | 714 | 714 | 702 | 711 | 33,000 |
| 1996/05/16 | 720 | 725 | 710 | 714 | 125,000 |
| 1996/05/15 | 692 | 709 | 692 | 709 | 71,000 |
| 1996/05/14 | 705 | 705 | 691 | 693 | 25,000 |
| 1996/05/13 | 705 | 705 | 700 | 700 | 42,000 |
| 1996/05/10 | 707 | 707 | 690 | 690 | 112,000 |
| 1996/05/09 | 715 | 720 | 703 | 703 | 99,000 |
| 1996/05/08 | 715 | 722 | 710 | 712 | 70,000 |
| 1996/05/07 | 732 | 732 | 710 | 710 | 32,000 |
| 1996/05/02 | 737 | 740 | 730 | 732 | 80,000 |
| 1996/05/01 | 744 | 749 | 737 | 737 | 69,000 |
| 1996/04/30 | 723 | 749 | 723 | 743 | 177,000 |
| 1996/04/26 | 715 | 720 | 712 | 713 | 89,000 |
| 1996/04/25 | 725 | 729 | 705 | 706 | 80,000 |
| 1996/04/24 | 751 | 753 | 730 | 735 | 96,000 |
| 1996/04/23 | 765 | 767 | 747 | 747 | 262,000 |
| 1996/04/22 | 764 | 764 | 747 | 755 | 247,000 |
| 1996/04/19 | 729 | 768 | 726 | 760 | 946,000 |
| 1996/04/18 | 700 | 729 | 700 | 725 | 309,000 |
| 1996/04/17 | 694 | 705 | 691 | 700 | 74,000 |
| 1996/04/16 | 702 | 705 | 695 | 695 | 80,000 |
| 1996/04/15 | 694 | 700 | 694 | 694 | 155,000 |
| 1996/04/12 | 693 | 695 | 685 | 694 | 34,000 |
| 1996/04/11 | 699 | 699 | 693 | 693 | 9,000 |
| 1996/04/10 | 695 | 709 | 695 | 700 | 24,000 |
| 1996/04/09 | 695 | 700 | 695 | 695 | 27,000 |
| 1996/04/08 | 710 | 710 | 696 | 696 | 37,000 |
| 1996/04/05 | 705 | 710 | 700 | 705 | 72,000 |
| 1996/04/04 | 674 | 700 | 673 | 695 | 72,000 |
| 1996/04/03 | 670 | 681 | 670 | 671 | 15,000 |
| 1996/04/02 | 685 | 685 | 670 | 670 | 16,000 |
| 1996/04/01 | 688 | 688 | 680 | 680 | 9,000 |
| 1996/03/29 | 670 | 676 | 670 | 676 | 15,000 |
| 1996/03/28 | 675 | 675 | 663 | 663 | 11,000 |
| 1996/03/27 | 661 | 665 | 660 | 665 | 20,000 |
| 1996/03/26 | 660 | 670 | 660 | 660 | 14,000 |
| 1996/03/25 | 688 | 688 | 660 | 670 | 14,000 |
| 1996/03/22 | 679 | 679 | 661 | 678 | 8,000 |
| 1996/03/21 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/03/19 | 681 | 681 | 681 | 681 | 1,000 |
| 1996/03/18 | 690 | 690 | 671 | 671 | 4,000 |
| 1996/03/15 | 680 | 680 | 666 | 680 | 21,000 |
| 1996/03/14 | 660 | 670 | 660 | 670 | 48,000 |
| 1996/03/13 | 653 | 660 | 653 | 660 | 16,000 |
| 1996/03/12 | 640 | 650 | 640 | 650 | 9,000 |
| 1996/03/11 | 635 | 645 | 635 | 640 | 22,000 |
| 1996/03/08 | 674 | 674 | 653 | 653 | 35,000 |
| 1996/03/07 | 668 | 669 | 660 | 660 | 54,000 |
| 1996/03/06 | 664 | 674 | 664 | 674 | 22,000 |
| 1996/03/05 | 662 | 672 | 662 | 672 | 6,000 |
| 1996/03/04 | 661 | 662 | 660 | 661 | 6,000 |
| 1996/03/01 | 670 | 670 | 668 | 668 | 5,000 |
| 1996/02/29 | 670 | 670 | 660 | 670 | 27,000 |
| 1996/02/28 | 685 | 689 | 680 | 680 | 46,000 |
| 1996/02/27 | 688 | 688 | 680 | 685 | 40,000 |
| 1996/02/26 | 699 | 699 | 696 | 697 | 8,000 |
| 1996/02/23 | 690 | 710 | 680 | 709 | 52,000 |
| 1996/02/22 | 695 | 695 | 695 | 695 | 3,000 |
| 1996/02/21 | 691 | 696 | 685 | 695 | 27,000 |
| 1996/02/20 | 700 | 700 | 691 | 691 | 43,000 |
| 1996/02/19 | 692 | 700 | 692 | 700 | 12,000 |
| 1996/02/16 | 700 | 700 | 691 | 700 | 53,000 |
| 1996/02/15 | 700 | 710 | 695 | 700 | 18,000 |
| 1996/02/14 | 700 | 700 | 691 | 700 | 45,000 |
| 1996/02/13 | 710 | 710 | 692 | 700 | 19,000 |
| 1996/02/09 | 710 | 710 | 691 | 691 | 36,000 |
| 1996/02/08 | 706 | 716 | 700 | 700 | 31,000 |
| 1996/02/07 | 701 | 717 | 700 | 706 | 34,000 |
| 1996/02/06 | 711 | 711 | 690 | 700 | 39,000 |
| 1996/02/05 | 718 | 720 | 710 | 720 | 24,000 |
| 1996/02/02 | 720 | 720 | 716 | 720 | 70,000 |
| 1996/02/01 | 725 | 729 | 716 | 720 | 59,000 |
| 1996/01/31 | 720 | 720 | 715 | 715 | 86,000 |
| 1996/01/30 | 740 | 740 | 700 | 700 | 244,000 |
| 1996/01/29 | 698 | 720 | 695 | 720 | 244,000 |
| 1996/01/26 | 684 | 694 | 675 | 694 | 12,000 |
| 1996/01/25 | 680 | 690 | 671 | 690 | 32,000 |
| 1996/01/24 | 675 | 680 | 670 | 671 | 38,000 |
| 1996/01/23 | 680 | 680 | 671 | 680 | 41,000 |
| 1996/01/22 | 662 | 680 | 662 | 679 | 5,000 |
| 1996/01/19 | 679 | 679 | 661 | 661 | 32,000 |
| 1996/01/18 | 685 | 685 | 673 | 673 | 66,000 |
| 1996/01/17 | 690 | 691 | 675 | 675 | 74,000 |
| 1996/01/16 | 685 | 690 | 680 | 683 | 67,000 |
| 1996/01/12 | 686 | 694 | 670 | 670 | 29,000 |
| 1996/01/11 | 693 | 693 | 676 | 690 | 64,000 |
| 1996/01/10 | 694 | 700 | 690 | 693 | 54,000 |
| 1996/01/09 | 683 | 700 | 680 | 695 | 69,000 |
| 1996/01/08 | 666 | 680 | 666 | 680 | 61,000 |
| 1996/01/05 | 675 | 675 | 655 | 661 | 57,000 |
| 1996/01/04 | 675 | 675 | 675 | 675 | 10,000 |