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 |
|---|---|---|---|---|---|
| 2003/12/30 | 243 | 244 | 243 | 243 | 5,000 |
| 2003/12/29 | 240 | 244 | 240 | 243 | 6,000 |
| 2003/12/26 | 239 | 239 | 238 | 239 | 4,000 |
| 2003/12/25 | 236 | 240 | 236 | 240 | 6,000 |
| 2003/12/24 | 241 | 241 | 236 | 241 | 36,000 |
| 2003/12/22 | 237 | 240 | 237 | 240 | 6,000 |
| 2003/12/19 | 238 | 240 | 236 | 237 | 18,000 |
| 2003/12/18 | 238 | 238 | 238 | 238 | 102,000 |
| 2003/12/17 | 238 | 238 | 237 | 238 | 9,000 |
| 2003/12/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/12/15 | 245 | 245 | 236 | 236 | 20,000 |
| 2003/12/12 | 238 | 240 | 238 | 239 | 41,000 |
| 2003/12/11 | 243 | 245 | 243 | 245 | 8,000 |
| 2003/12/10 | 241 | 245 | 241 | 244 | 33,000 |
| 2003/12/09 | 239 | 242 | 239 | 241 | 10,000 |
| 2003/12/08 | 235 | 239 | 235 | 239 | 5,000 |
| 2003/12/05 | 235 | 235 | 235 | 235 | 6,000 |
| 2003/12/04 | 239 | 239 | 235 | 235 | 4,000 |
| 2003/12/03 | 238 | 240 | 235 | 239 | 18,000 |
| 2003/12/02 | 235 | 238 | 235 | 238 | 11,000 |
| 2003/12/01 | 231 | 236 | 231 | 236 | 27,000 |
| 2003/11/28 | 235 | 240 | 230 | 233 | 80,000 |
| 2003/11/27 | 248 | 251 | 245 | 245 | 8,000 |
| 2003/11/26 | 250 | 251 | 248 | 248 | 11,000 |
| 2003/11/25 | 245 | 246 | 244 | 246 | 10,000 |
| 2003/11/21 | 239 | 239 | 238 | 238 | 6,000 |
| 2003/11/20 | 234 | 234 | 230 | 231 | 7,000 |
| 2003/11/19 | 232 | 249 | 230 | 241 | 19,000 |
| 2003/11/18 | 240 | 240 | 237 | 239 | 9,000 |
| 2003/11/17 | 249 | 249 | 243 | 244 | 11,000 |
| 2003/11/14 | 250 | 250 | 244 | 249 | 13,000 |
| 2003/11/13 | 246 | 247 | 245 | 245 | 4,000 |
| 2003/11/12 | 250 | 250 | 242 | 247 | 6,000 |
| 2003/11/11 | 243 | 248 | 242 | 248 | 7,000 |
| 2003/11/10 | 248 | 250 | 244 | 244 | 12,000 |
| 2003/11/07 | 243 | 252 | 243 | 248 | 17,000 |
| 2003/11/06 | 246 | 247 | 246 | 246 | 11,000 |
| 2003/11/05 | 252 | 252 | 249 | 249 | 15,000 |
| 2003/11/04 | 243 | 249 | 243 | 249 | 55,000 |
| 2003/10/31 | 251 | 251 | 243 | 243 | 73,000 |
| 2003/10/30 | 250 | 250 | 246 | 246 | 18,000 |
| 2003/10/29 | 248 | 250 | 244 | 250 | 19,000 |
| 2003/10/28 | 245 | 245 | 244 | 244 | 10,000 |
| 2003/10/27 | 243 | 244 | 241 | 244 | 17,000 |
| 2003/10/24 | 251 | 251 | 243 | 243 | 16,000 |
| 2003/10/23 | 256 | 256 | 246 | 246 | 42,000 |
| 2003/10/22 | 253 | 259 | 253 | 257 | 15,000 |
| 2003/10/21 | 255 | 261 | 253 | 253 | 49,000 |
| 2003/10/20 | 260 | 261 | 255 | 256 | 29,000 |
| 2003/10/17 | 251 | 260 | 251 | 260 | 26,000 |
| 2003/10/16 | 251 | 254 | 251 | 251 | 30,000 |
| 2003/10/15 | 260 | 260 | 255 | 255 | 7,000 |
| 2003/10/14 | 253 | 258 | 253 | 255 | 19,000 |
| 2003/10/10 | 255 | 258 | 254 | 258 | 14,000 |
| 2003/10/09 | 254 | 259 | 253 | 259 | 8,000 |
| 2003/10/08 | 255 | 256 | 253 | 254 | 17,000 |
| 2003/10/07 | 255 | 256 | 254 | 254 | 11,000 |
| 2003/10/06 | 262 | 262 | 257 | 257 | 12,000 |
| 2003/10/03 | 262 | 262 | 254 | 258 | 13,000 |
| 2003/10/02 | 252 | 262 | 252 | 262 | 10,000 |
| 2003/10/01 | 253 | 257 | 251 | 251 | 16,000 |
| 2003/09/30 | 257 | 257 | 256 | 256 | 3,000 |
| 2003/09/29 | 262 | 262 | 255 | 256 | 17,000 |
| 2003/09/26 | 264 | 266 | 262 | 262 | 15,000 |
| 2003/09/25 | 270 | 274 | 254 | 265 | 32,000 |
| 2003/09/24 | 273 | 273 | 270 | 273 | 31,000 |
| 2003/09/22 | 270 | 272 | 270 | 272 | 17,000 |
| 2003/09/19 | 272 | 272 | 268 | 268 | 26,000 |
| 2003/09/18 | 271 | 271 | 270 | 270 | 16,000 |
| 2003/09/17 | 268 | 271 | 268 | 271 | 12,000 |
| 2003/09/16 | 273 | 273 | 267 | 267 | 9,000 |
| 2003/09/12 | 273 | 273 | 268 | 273 | 50,000 |
| 2003/09/11 | 269 | 269 | 264 | 264 | 12,000 |
| 2003/09/10 | 274 | 274 | 270 | 270 | 18,000 |
| 2003/09/09 | 275 | 275 | 267 | 271 | 17,000 |
| 2003/09/08 | 269 | 270 | 263 | 266 | 44,000 |
| 2003/09/05 | 268 | 270 | 268 | 270 | 15,000 |
| 2003/09/04 | 265 | 277 | 264 | 275 | 41,000 |
| 2003/09/03 | 265 | 265 | 261 | 265 | 34,000 |
| 2003/09/02 | 260 | 265 | 260 | 265 | 59,000 |
| 2003/09/01 | 255 | 260 | 255 | 260 | 21,000 |
| 2003/08/29 | 257 | 258 | 253 | 255 | 15,000 |
| 2003/08/28 | 252 | 258 | 251 | 251 | 22,000 |
| 2003/08/27 | 250 | 255 | 250 | 252 | 15,000 |
| 2003/08/26 | 249 | 250 | 249 | 249 | 4,000 |
| 2003/08/25 | 254 | 255 | 249 | 249 | 35,000 |
| 2003/08/22 | 244 | 247 | 244 | 247 | 14,000 |
| 2003/08/21 | 256 | 259 | 237 | 237 | 93,000 |
| 2003/08/20 | 246 | 255 | 246 | 251 | 105,000 |
| 2003/08/19 | 243 | 246 | 241 | 246 | 7,000 |
| 2003/08/18 | 240 | 241 | 240 | 241 | 11,000 |
| 2003/08/15 | 236 | 237 | 236 | 237 | 10,000 |
| 2003/08/14 | 237 | 241 | 237 | 238 | 6,000 |
| 2003/08/13 | 242 | 242 | 236 | 236 | 8,000 |
| 2003/08/12 | 238 | 238 | 236 | 236 | 6,000 |
| 2003/08/11 | 242 | 243 | 237 | 237 | 6,000 |
| 2003/08/08 | 239 | 239 | 237 | 237 | 10,000 |
| 2003/08/07 | 239 | 239 | 237 | 239 | 13,000 |
| 2003/08/06 | 239 | 239 | 239 | 239 | 1,000 |
| 2003/08/05 | 239 | 243 | 239 | 239 | 11,000 |
| 2003/08/04 | 240 | 240 | 239 | 239 | 22,000 |
| 2003/08/01 | 240 | 242 | 239 | 242 | 14,000 |
| 2003/07/31 | 237 | 240 | 237 | 239 | 13,000 |
| 2003/07/30 | 239 | 240 | 238 | 238 | 7,000 |
| 2003/07/29 | 245 | 245 | 239 | 239 | 11,000 |
| 2003/07/28 | 245 | 245 | 244 | 244 | 6,000 |
| 2003/07/25 | 244 | 244 | 241 | 241 | 9,000 |
| 2003/07/24 | 249 | 249 | 244 | 245 | 17,000 |
| 2003/07/23 | 242 | 244 | 238 | 244 | 16,000 |
| 2003/07/22 | 238 | 242 | 237 | 237 | 20,000 |
| 2003/07/18 | 243 | 244 | 243 | 243 | 8,000 |
| 2003/07/17 | 241 | 242 | 239 | 239 | 13,000 |
| 2003/07/16 | 246 | 246 | 241 | 241 | 21,000 |
| 2003/07/15 | 247 | 248 | 245 | 246 | 23,000 |
| 2003/07/14 | 246 | 246 | 240 | 245 | 18,000 |
| 2003/07/11 | 236 | 244 | 236 | 240 | 28,000 |
| 2003/07/10 | 244 | 245 | 241 | 241 | 18,000 |
| 2003/07/09 | 239 | 239 | 239 | 239 | 4,000 |
| 2003/07/08 | 245 | 245 | 242 | 244 | 18,000 |
| 2003/07/07 | 245 | 245 | 239 | 244 | 60,000 |
| 2003/07/04 | 245 | 245 | 244 | 245 | 29,000 |
| 2003/07/03 | 244 | 245 | 244 | 245 | 37,000 |
| 2003/07/02 | 238 | 244 | 238 | 239 | 26,000 |
| 2003/07/01 | 244 | 244 | 239 | 239 | 24,000 |
| 2003/06/30 | 243 | 244 | 240 | 244 | 21,000 |
| 2003/06/27 | 244 | 244 | 239 | 243 | 8,000 |
| 2003/06/26 | 245 | 245 | 236 | 237 | 17,000 |
| 2003/06/25 | 240 | 242 | 236 | 236 | 15,000 |
| 2003/06/24 | 245 | 245 | 241 | 241 | 28,000 |
| 2003/06/23 | 240 | 245 | 240 | 245 | 12,000 |
| 2003/06/20 | 240 | 243 | 240 | 240 | 23,000 |
| 2003/06/19 | 235 | 240 | 234 | 240 | 25,000 |
| 2003/06/18 | 238 | 240 | 235 | 235 | 19,000 |
| 2003/06/17 | 239 | 240 | 233 | 233 | 14,000 |
| 2003/06/16 | 233 | 240 | 233 | 240 | 19,000 |
| 2003/06/13 | 232 | 236 | 232 | 234 | 39,000 |
| 2003/06/12 | 239 | 239 | 233 | 233 | 11,000 |
| 2003/06/11 | 240 | 240 | 240 | 240 | 1,000 |
| 2003/06/10 | 240 | 240 | 236 | 236 | 5,000 |
| 2003/06/09 | 236 | 240 | 236 | 240 | 5,000 |
| 2003/06/05 | 236 | 236 | 235 | 235 | 3,000 |
| 2003/06/04 | 238 | 238 | 233 | 233 | 2,000 |
| 2003/06/03 | 236 | 237 | 236 | 237 | 6,000 |
| 2003/06/02 | 233 | 238 | 233 | 237 | 9,000 |
| 2003/05/30 | 240 | 240 | 238 | 238 | 9,000 |
| 2003/05/29 | 240 | 241 | 235 | 235 | 29,000 |
| 2003/05/28 | 231 | 239 | 231 | 239 | 16,000 |
| 2003/05/27 | 232 | 232 | 230 | 231 | 3,000 |
| 2003/05/26 | 230 | 232 | 230 | 232 | 6,000 |
| 2003/05/23 | 229 | 230 | 228 | 230 | 13,000 |
| 2003/05/22 | 228 | 229 | 228 | 229 | 3,000 |
| 2003/05/21 | 229 | 230 | 229 | 230 | 14,000 |
| 2003/05/20 | 228 | 228 | 228 | 228 | 1,000 |
| 2003/05/19 | 232 | 232 | 229 | 230 | 11,000 |
| 2003/05/16 | 232 | 232 | 232 | 232 | 5,000 |
| 2003/05/15 | 232 | 232 | 228 | 230 | 12,000 |
| 2003/05/14 | 233 | 233 | 229 | 233 | 21,000 |
| 2003/05/13 | 234 | 234 | 233 | 233 | 9,000 |
| 2003/05/12 | 229 | 232 | 228 | 231 | 16,000 |
| 2003/05/09 | 229 | 232 | 229 | 231 | 22,000 |
| 2003/05/08 | 230 | 230 | 229 | 229 | 7,000 |
| 2003/05/07 | 224 | 230 | 224 | 229 | 22,000 |
| 2003/05/06 | 223 | 228 | 223 | 225 | 25,000 |
| 2003/05/02 | 230 | 230 | 227 | 227 | 10,000 |
| 2003/05/01 | 230 | 230 | 225 | 230 | 18,000 |
| 2003/04/30 | 225 | 226 | 225 | 225 | 5,000 |
| 2003/04/28 | 226 | 226 | 225 | 225 | 5,000 |
| 2003/04/25 | 228 | 228 | 222 | 222 | 8,000 |
| 2003/04/24 | 228 | 228 | 224 | 227 | 15,000 |
| 2003/04/23 | 225 | 225 | 225 | 225 | 5,000 |
| 2003/04/22 | 224 | 227 | 224 | 224 | 35,000 |
| 2003/04/21 | 223 | 224 | 222 | 224 | 22,000 |
| 2003/04/18 | 223 | 224 | 221 | 221 | 10,000 |
| 2003/04/17 | 225 | 225 | 220 | 224 | 15,000 |
| 2003/04/16 | 225 | 225 | 224 | 225 | 10,000 |
| 2003/04/15 | 224 | 225 | 221 | 225 | 34,000 |
| 2003/04/14 | 224 | 224 | 222 | 224 | 10,000 |
| 2003/04/11 | 224 | 224 | 218 | 222 | 29,000 |
| 2003/04/10 | 224 | 225 | 220 | 220 | 8,000 |
| 2003/04/09 | 224 | 224 | 221 | 223 | 19,000 |
| 2003/04/08 | 225 | 225 | 223 | 223 | 4,000 |
| 2003/04/07 | 223 | 223 | 223 | 223 | 2,000 |
| 2003/04/04 | 225 | 225 | 218 | 218 | 11,000 |
| 2003/04/03 | 222 | 223 | 222 | 223 | 4,000 |
| 2003/04/02 | 218 | 219 | 218 | 219 | 5,000 |
| 2003/04/01 | 216 | 218 | 216 | 217 | 6,000 |
| 2003/03/31 | 225 | 225 | 216 | 217 | 13,000 |
| 2003/03/28 | 224 | 225 | 219 | 225 | 15,000 |
| 2003/03/27 | 222 | 223 | 222 | 223 | 15,000 |
| 2003/03/26 | 223 | 223 | 221 | 221 | 18,000 |
| 2003/03/25 | 224 | 226 | 224 | 224 | 15,000 |
| 2003/03/24 | 223 | 224 | 220 | 224 | 25,000 |
| 2003/03/20 | 220 | 224 | 215 | 222 | 35,000 |
| 2003/03/19 | 221 | 221 | 219 | 219 | 6,000 |
| 2003/03/18 | 223 | 223 | 222 | 222 | 7,000 |
| 2003/03/17 | 217 | 218 | 217 | 218 | 6,000 |
| 2003/03/14 | 215 | 217 | 215 | 217 | 94,000 |
| 2003/03/12 | 224 | 224 | 220 | 221 | 10,000 |
| 2003/03/11 | 227 | 228 | 219 | 219 | 12,000 |
| 2003/03/10 | 220 | 225 | 217 | 223 | 20,000 |
| 2003/03/07 | 227 | 227 | 220 | 220 | 8,000 |
| 2003/03/06 | 223 | 227 | 223 | 227 | 10,000 |
| 2003/03/05 | 222 | 223 | 222 | 223 | 5,000 |
| 2003/03/04 | 220 | 221 | 219 | 220 | 16,000 |
| 2003/03/03 | 219 | 221 | 219 | 221 | 7,000 |
| 2003/02/28 | 218 | 221 | 218 | 221 | 10,000 |
| 2003/02/27 | 219 | 222 | 217 | 217 | 18,000 |
| 2003/02/26 | 220 | 220 | 217 | 219 | 7,000 |
| 2003/02/25 | 217 | 220 | 217 | 218 | 9,000 |
| 2003/02/24 | 220 | 220 | 220 | 220 | 7,000 |
| 2003/02/21 | 222 | 222 | 218 | 220 | 13,000 |
| 2003/02/20 | 222 | 222 | 218 | 220 | 13,000 |
| 2003/02/19 | 223 | 223 | 222 | 222 | 14,000 |
| 2003/02/18 | 225 | 225 | 222 | 223 | 17,000 |
| 2003/02/17 | 222 | 225 | 222 | 223 | 27,000 |
| 2003/02/14 | 218 | 220 | 218 | 220 | 46,000 |
| 2003/02/13 | 219 | 219 | 218 | 218 | 21,000 |
| 2003/02/12 | 218 | 219 | 213 | 218 | 45,000 |
| 2003/02/10 | 216 | 218 | 216 | 217 | 10,000 |
| 2003/02/07 | 217 | 217 | 214 | 215 | 8,000 |
| 2003/02/06 | 216 | 217 | 214 | 214 | 11,000 |
| 2003/02/05 | 216 | 220 | 214 | 215 | 85,000 |
| 2003/02/04 | 217 | 219 | 213 | 215 | 48,000 |
| 2003/02/03 | 214 | 219 | 214 | 216 | 17,000 |
| 2003/01/31 | 216 | 217 | 215 | 216 | 9,000 |
| 2003/01/30 | 217 | 217 | 215 | 215 | 8,000 |
| 2003/01/29 | 218 | 219 | 216 | 216 | 9,000 |
| 2003/01/28 | 219 | 222 | 219 | 219 | 8,000 |
| 2003/01/27 | 223 | 223 | 218 | 218 | 13,000 |
| 2003/01/24 | 225 | 225 | 224 | 225 | 9,000 |
| 2003/01/23 | 224 | 225 | 224 | 225 | 4,000 |
| 2003/01/22 | 223 | 224 | 223 | 224 | 33,000 |
| 2003/01/21 | 227 | 227 | 223 | 226 | 13,000 |
| 2003/01/20 | 219 | 228 | 219 | 228 | 17,000 |
| 2003/01/17 | 217 | 220 | 217 | 220 | 7,000 |
| 2003/01/16 | 220 | 220 | 216 | 217 | 4,000 |
| 2003/01/15 | 220 | 220 | 219 | 220 | 10,000 |
| 2003/01/14 | 220 | 220 | 220 | 220 | 1,000 |
| 2003/01/10 | 222 | 222 | 215 | 215 | 5,000 |
| 2003/01/09 | 213 | 214 | 213 | 214 | 14,000 |
| 2003/01/08 | 217 | 217 | 216 | 217 | 3,000 |
| 2003/01/07 | 222 | 222 | 220 | 220 | 7,000 |
| 2003/01/06 | 216 | 219 | 216 | 219 | 9,000 |