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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,800 | 3,825 | 3,770 | 3,800 | 4,500 |
| 2021/12/29 | 3,745 | 3,800 | 3,700 | 3,800 | 4,600 |
| 2021/12/28 | 3,675 | 3,750 | 3,660 | 3,750 | 5,200 |
| 2021/12/27 | 3,625 | 3,650 | 3,615 | 3,650 | 2,700 |
| 2021/12/24 | 3,645 | 3,645 | 3,615 | 3,615 | 2,600 |
| 2021/12/23 | 3,670 | 3,675 | 3,625 | 3,645 | 1,700 |
| 2021/12/22 | 3,675 | 3,675 | 3,660 | 3,665 | 1,700 |
| 2021/12/21 | 3,680 | 3,680 | 3,650 | 3,670 | 3,900 |
| 2021/12/20 | 3,635 | 3,685 | 3,635 | 3,655 | 4,100 |
| 2021/12/17 | 3,605 | 3,615 | 3,585 | 3,615 | 2,300 |
| 2021/12/16 | 3,605 | 3,605 | 3,580 | 3,605 | 2,700 |
| 2021/12/15 | 3,565 | 3,610 | 3,560 | 3,590 | 3,400 |
| 2021/12/14 | 3,585 | 3,585 | 3,570 | 3,585 | 3,300 |
| 2021/12/13 | 3,580 | 3,590 | 3,565 | 3,570 | 2,400 |
| 2021/12/10 | 3,585 | 3,585 | 3,550 | 3,570 | 3,300 |
| 2021/12/09 | 3,535 | 3,575 | 3,535 | 3,575 | 2,900 |
| 2021/12/08 | 3,505 | 3,530 | 3,505 | 3,530 | 3,500 |
| 2021/12/07 | 3,495 | 3,515 | 3,480 | 3,505 | 3,600 |
| 2021/12/06 | 3,475 | 3,480 | 3,420 | 3,475 | 3,300 |
| 2021/12/03 | 3,415 | 3,460 | 3,400 | 3,435 | 4,100 |
| 2021/12/02 | 3,465 | 3,470 | 3,420 | 3,420 | 6,000 |
| 2021/12/01 | 3,475 | 3,480 | 3,455 | 3,465 | 3,600 |
| 2021/11/30 | 3,460 | 3,480 | 3,425 | 3,455 | 4,500 |
| 2021/11/29 | 3,470 | 3,485 | 3,405 | 3,415 | 5,200 |
| 2021/11/26 | 3,475 | 3,475 | 3,450 | 3,450 | 4,800 |
| 2021/11/25 | 3,500 | 3,500 | 3,470 | 3,475 | 4,400 |
| 2021/11/24 | 3,520 | 3,520 | 3,490 | 3,500 | 3,100 |
| 2021/11/22 | 3,500 | 3,520 | 3,490 | 3,495 | 4,100 |
| 2021/11/19 | 3,495 | 3,495 | 3,475 | 3,490 | 1,600 |
| 2021/11/18 | 3,510 | 3,510 | 3,475 | 3,475 | 3,400 |
| 2021/11/17 | 3,510 | 3,510 | 3,495 | 3,495 | 2,500 |
| 2021/11/16 | 3,500 | 3,510 | 3,480 | 3,510 | 3,400 |
| 2021/11/15 | 3,490 | 3,490 | 3,475 | 3,480 | 4,300 |
| 2021/11/12 | 3,460 | 3,475 | 3,425 | 3,475 | 3,100 |
| 2021/11/11 | 3,445 | 3,455 | 3,405 | 3,420 | 2,400 |
| 2021/11/10 | 3,495 | 3,495 | 3,385 | 3,405 | 9,100 |
| 2021/11/09 | 3,530 | 3,530 | 3,470 | 3,470 | 7,000 |
| 2021/11/08 | 3,545 | 3,545 | 3,495 | 3,515 | 8,700 |
| 2021/11/05 | 3,545 | 3,545 | 3,490 | 3,525 | 10,800 |
| 2021/11/04 | 3,500 | 3,600 | 3,475 | 3,545 | 42,700 |
| 2021/11/02 | 3,470 | 3,470 | 3,350 | 3,380 | 9,600 |
| 2021/11/01 | 3,340 | 3,340 | 3,270 | 3,295 | 3,500 |
| 2021/10/29 | 3,230 | 3,340 | 3,230 | 3,320 | 7,500 |
| 2021/10/28 | 3,130 | 3,240 | 3,130 | 3,240 | 4,700 |
| 2021/10/27 | 3,180 | 3,180 | 3,130 | 3,130 | 1,100 |
| 2021/10/26 | 3,150 | 3,170 | 3,150 | 3,170 | 2,800 |
| 2021/10/25 | 3,140 | 3,185 | 3,140 | 3,145 | 2,100 |
| 2021/10/22 | 3,130 | 3,135 | 3,120 | 3,135 | 1,500 |
| 2021/10/21 | 3,105 | 3,135 | 3,105 | 3,130 | 1,900 |
| 2021/10/20 | 3,125 | 3,125 | 3,105 | 3,120 | 2,900 |
| 2021/10/19 | 3,140 | 3,140 | 3,120 | 3,120 | 1,600 |
| 2021/10/18 | 3,140 | 3,140 | 3,085 | 3,110 | 5,400 |
| 2021/10/15 | 3,135 | 3,150 | 3,130 | 3,140 | 1,400 |
| 2021/10/14 | 3,150 | 3,220 | 3,130 | 3,130 | 3,600 |
| 2021/10/13 | 3,185 | 3,200 | 3,150 | 3,150 | 3,400 |
| 2021/10/12 | 3,220 | 3,220 | 3,185 | 3,205 | 2,200 |
| 2021/10/11 | 3,190 | 3,235 | 3,190 | 3,220 | 3,600 |
| 2021/10/08 | 3,165 | 3,185 | 3,165 | 3,185 | 1,900 |
| 2021/10/07 | 3,135 | 3,185 | 3,135 | 3,165 | 1,400 |
| 2021/10/06 | 3,170 | 3,240 | 3,135 | 3,135 | 6,000 |
| 2021/10/05 | 3,195 | 3,195 | 3,145 | 3,145 | 5,400 |
| 2021/10/04 | 3,235 | 3,255 | 3,180 | 3,180 | 4,000 |
| 2021/10/01 | 3,285 | 3,290 | 3,235 | 3,235 | 6,100 |
| 2021/09/30 | 3,310 | 3,320 | 3,300 | 3,300 | 4,200 |
| 2021/09/29 | 3,310 | 3,345 | 3,290 | 3,310 | 4,700 |
| 2021/09/29 | 1 -> 2.00 分割 | ||||
| 2021/09/28 | 6,700 | 6,760 | 6,680 | 6,730 | 3,900 |
| 2021/09/27 | 6,720 | 6,750 | 6,690 | 6,700 | 2,500 |
| 2021/09/24 | 6,680 | 6,730 | 6,670 | 6,730 | 2,500 |
| 2021/09/22 | 6,780 | 6,830 | 6,650 | 6,660 | 6,500 |
| 2021/09/21 | 6,820 | 6,850 | 6,780 | 6,780 | 3,500 |
| 2021/09/17 | 6,820 | 6,850 | 6,770 | 6,850 | 3,300 |
| 2021/09/16 | 6,880 | 6,880 | 6,810 | 6,820 | 2,900 |
| 2021/09/15 | 6,910 | 6,920 | 6,880 | 6,880 | 2,500 |
| 2021/09/14 | 6,990 | 6,990 | 6,910 | 6,910 | 4,500 |
| 2021/09/13 | 6,930 | 6,980 | 6,930 | 6,980 | 1,800 |
| 2021/09/10 | 6,950 | 6,990 | 6,900 | 6,930 | 5,200 |
| 2021/09/09 | 6,820 | 6,980 | 6,820 | 6,930 | 1,900 |
| 2021/09/08 | 6,860 | 6,900 | 6,800 | 6,900 | 1,700 |
| 2021/09/07 | 6,720 | 6,870 | 6,700 | 6,870 | 1,600 |
| 2021/09/06 | 6,730 | 6,740 | 6,700 | 6,740 | 1,300 |
| 2021/09/03 | 6,650 | 6,700 | 6,640 | 6,700 | 1,700 |
| 2021/09/02 | 6,690 | 6,690 | 6,660 | 6,660 | 300 |
| 2021/09/01 | 6,630 | 6,710 | 6,630 | 6,690 | 900 |
| 2021/08/31 | 6,620 | 6,650 | 6,620 | 6,640 | 600 |
| 2021/08/30 | 6,660 | 6,690 | 6,650 | 6,650 | 1,200 |
| 2021/08/27 | 6,640 | 6,680 | 6,640 | 6,660 | 600 |
| 2021/08/26 | 6,690 | 6,690 | 6,640 | 6,640 | 500 |
| 2021/08/25 | 6,650 | 6,650 | 6,620 | 6,650 | 500 |
| 2021/08/24 | 6,690 | 6,700 | 6,630 | 6,650 | 900 |
| 2021/08/23 | 6,620 | 6,650 | 6,600 | 6,650 | 1,000 |
| 2021/08/20 | 6,700 | 6,700 | 6,610 | 6,610 | 1,200 |
| 2021/08/19 | 6,700 | 6,700 | 6,670 | 6,700 | 400 |
| 2021/08/18 | 6,670 | 6,670 | 6,660 | 6,660 | 500 |
| 2021/08/17 | 6,730 | 6,730 | 6,660 | 6,660 | 600 |
| 2021/08/16 | 6,720 | 6,720 | 6,670 | 6,700 | 900 |
| 2021/08/13 | 6,690 | 6,690 | 6,690 | 6,690 | 400 |
| 2021/08/12 | 6,740 | 6,750 | 6,700 | 6,740 | 1,000 |
| 2021/08/11 | 6,760 | 6,760 | 6,700 | 6,740 | 600 |
| 2021/08/10 | 6,690 | 6,740 | 6,690 | 6,700 | 700 |
| 2021/08/06 | 6,680 | 6,680 | 6,660 | 6,680 | 500 |
| 2021/08/05 | 6,740 | 6,740 | 6,680 | 6,680 | 1,600 |
| 2021/08/04 | 6,670 | 6,730 | 6,670 | 6,670 | 1,000 |
| 2021/08/03 | 6,670 | 6,780 | 6,640 | 6,670 | 4,900 |
| 2021/08/02 | 6,660 | 6,760 | 6,610 | 6,670 | 3,600 |
| 2021/07/30 | 6,940 | 7,310 | 6,550 | 6,600 | 9,100 |
| 2021/07/29 | 6,840 | 6,920 | 6,840 | 6,920 | 1,800 |
| 2021/07/28 | 6,870 | 6,920 | 6,860 | 6,860 | 700 |
| 2021/07/27 | 6,860 | 6,860 | 6,860 | 6,860 | 100 |
| 2021/07/26 | 6,900 | 6,900 | 6,850 | 6,850 | 800 |
| 2021/07/21 | 6,850 | 6,850 | 6,850 | 6,850 | 300 |
| 2021/07/20 | 6,830 | 6,870 | 6,830 | 6,850 | 1,400 |
| 2021/07/19 | 6,840 | 6,840 | 6,830 | 6,830 | 1,000 |
| 2021/07/16 | 6,940 | 6,950 | 6,840 | 6,860 | 1,500 |
| 2021/07/15 | 6,930 | 6,940 | 6,930 | 6,930 | 800 |
| 2021/07/14 | 7,030 | 7,040 | 7,030 | 7,040 | 200 |
| 2021/07/13 | 6,980 | 7,000 | 6,960 | 6,970 | 1,100 |
| 2021/07/12 | 7,010 | 7,010 | 6,900 | 6,930 | 2,000 |
| 2021/07/09 | 6,940 | 6,980 | 6,920 | 6,920 | 2,300 |
| 2021/07/08 | 6,950 | 7,000 | 6,940 | 6,940 | 800 |
| 2021/07/07 | 6,990 | 7,050 | 6,950 | 6,950 | 800 |
| 2021/07/05 | 7,000 | 7,020 | 6,990 | 6,990 | 400 |
| 2021/07/02 | 7,040 | 7,040 | 6,970 | 6,990 | 800 |
| 2021/07/01 | 7,000 | 7,000 | 7,000 | 7,000 | 400 |
| 2021/06/30 | 7,050 | 7,080 | 7,020 | 7,080 | 1,300 |
| 2021/06/29 | 7,040 | 7,070 | 7,040 | 7,050 | 800 |
| 2021/06/28 | 7,000 | 7,060 | 6,990 | 7,040 | 900 |
| 2021/06/25 | 7,000 | 7,000 | 6,990 | 7,000 | 400 |
| 2021/06/24 | 7,050 | 7,050 | 7,000 | 7,000 | 300 |
| 2021/06/23 | 7,030 | 7,060 | 7,030 | 7,050 | 700 |
| 2021/06/22 | 6,940 | 7,060 | 6,910 | 7,030 | 3,600 |
| 2021/06/21 | 6,910 | 6,910 | 6,780 | 6,780 | 3,100 |
| 2021/06/18 | 6,960 | 6,960 | 6,880 | 6,960 | 1,800 |
| 2021/06/17 | 6,930 | 6,930 | 6,830 | 6,860 | 3,100 |
| 2021/06/16 | 6,960 | 6,990 | 6,950 | 6,960 | 800 |
| 2021/06/15 | 7,090 | 7,090 | 6,930 | 7,010 | 2,700 |
| 2021/06/14 | 7,100 | 7,100 | 7,080 | 7,090 | 800 |
| 2021/06/11 | 7,110 | 7,110 | 7,040 | 7,070 | 2,100 |
| 2021/06/10 | 6,980 | 7,030 | 6,970 | 7,020 | 800 |
| 2021/06/09 | 6,900 | 6,960 | 6,900 | 6,950 | 800 |
| 2021/06/08 | 7,050 | 7,050 | 6,880 | 6,880 | 2,900 |
| 2021/06/07 | 7,140 | 7,140 | 7,060 | 7,060 | 1,300 |
| 2021/06/04 | 7,180 | 7,180 | 7,060 | 7,060 | 500 |
| 2021/06/03 | 7,090 | 7,190 | 7,090 | 7,180 | 900 |
| 2021/06/02 | 7,180 | 7,180 | 7,030 | 7,090 | 2,100 |
| 2021/06/01 | 7,210 | 7,210 | 7,190 | 7,190 | 900 |
| 2021/05/31 | 7,200 | 7,250 | 7,180 | 7,180 | 2,500 |
| 2021/05/28 | 7,160 | 7,200 | 7,150 | 7,150 | 2,200 |
| 2021/05/27 | 7,070 | 7,140 | 7,070 | 7,100 | 500 |
| 2021/05/26 | 7,150 | 7,150 | 7,100 | 7,120 | 800 |
| 2021/05/25 | 7,180 | 7,180 | 7,140 | 7,150 | 900 |
| 2021/05/24 | 7,120 | 7,180 | 7,100 | 7,180 | 800 |
| 2021/05/21 | 7,110 | 7,160 | 7,110 | 7,120 | 900 |
| 2021/05/20 | 7,150 | 7,150 | 7,060 | 7,100 | 800 |
| 2021/05/19 | 7,160 | 7,160 | 7,090 | 7,090 | 800 |
| 2021/05/18 | 7,190 | 7,190 | 7,150 | 7,160 | 600 |
| 2021/05/17 | 7,230 | 7,230 | 7,160 | 7,160 | 700 |
| 2021/05/14 | 7,130 | 7,130 | 7,100 | 7,100 | 400 |
| 2021/05/13 | 7,160 | 7,160 | 7,150 | 7,150 | 700 |
| 2021/05/12 | 7,080 | 7,130 | 7,080 | 7,130 | 300 |
| 2021/05/11 | 7,130 | 7,190 | 7,090 | 7,090 | 2,400 |
| 2021/05/10 | 7,140 | 7,180 | 7,130 | 7,180 | 400 |
| 2021/05/07 | 7,250 | 7,300 | 7,110 | 7,230 | 2,500 |
| 2021/05/06 | 7,390 | 7,400 | 7,250 | 7,250 | 1,900 |
| 2021/04/30 | 7,310 | 7,320 | 7,300 | 7,310 | 1,000 |
| 2021/04/28 | 7,350 | 7,350 | 7,310 | 7,310 | 800 |
| 2021/04/27 | 7,350 | 7,350 | 7,350 | 7,350 | 400 |
| 2021/04/26 | 7,410 | 7,420 | 7,340 | 7,390 | 1,000 |
| 2021/04/23 | 7,250 | 7,400 | 7,240 | 7,400 | 1,900 |
| 2021/04/22 | 7,150 | 7,250 | 7,150 | 7,250 | 2,200 |
| 2021/04/21 | 7,180 | 7,200 | 7,130 | 7,150 | 1,100 |
| 2021/04/20 | 7,200 | 7,230 | 7,120 | 7,200 | 1,600 |
| 2021/04/19 | 7,130 | 7,260 | 7,110 | 7,110 | 1,000 |
| 2021/04/16 | 7,160 | 7,170 | 7,100 | 7,100 | 700 |
| 2021/04/15 | 7,120 | 7,260 | 7,120 | 7,130 | 1,300 |
| 2021/04/14 | 7,270 | 7,270 | 7,060 | 7,090 | 1,900 |
| 2021/04/13 | 7,380 | 7,540 | 7,230 | 7,230 | 6,200 |
| 2021/04/12 | 7,320 | 7,320 | 7,240 | 7,250 | 900 |
| 2021/04/09 | 7,270 | 7,320 | 7,260 | 7,260 | 1,600 |
| 2021/04/08 | 7,270 | 7,320 | 7,270 | 7,270 | 1,200 |
| 2021/04/07 | 7,240 | 7,390 | 7,240 | 7,390 | 2,100 |
| 2021/04/06 | 7,350 | 7,370 | 7,220 | 7,340 | 2,300 |
| 2021/04/05 | 7,530 | 7,530 | 7,350 | 7,400 | 1,300 |
| 2021/04/02 | 7,390 | 7,440 | 7,390 | 7,400 | 1,300 |
| 2021/04/01 | 7,620 | 7,620 | 7,400 | 7,400 | 3,100 |
| 2021/03/31 | 7,630 | 7,720 | 7,620 | 7,620 | 1,700 |
| 2021/03/30 | 7,660 | 7,820 | 7,630 | 7,730 | 3,300 |
| 2021/03/29 | 7,770 | 7,810 | 7,750 | 7,810 | 5,400 |
| 2021/03/26 | 7,830 | 7,940 | 7,830 | 7,910 | 4,100 |
| 2021/03/25 | 7,710 | 7,950 | 7,610 | 7,930 | 3,100 |
| 2021/03/24 | 7,800 | 7,800 | 7,730 | 7,730 | 700 |
| 2021/03/23 | 7,860 | 7,910 | 7,760 | 7,840 | 2,600 |
| 2021/03/22 | 7,840 | 7,900 | 7,840 | 7,840 | 2,500 |
| 2021/03/19 | 7,850 | 7,980 | 7,700 | 7,980 | 3,000 |
| 2021/03/18 | 7,800 | 8,000 | 7,640 | 8,000 | 4,700 |
| 2021/03/17 | 7,710 | 7,830 | 7,510 | 7,830 | 2,400 |
| 2021/03/16 | 7,340 | 7,560 | 7,330 | 7,560 | 3,700 |
| 2021/03/15 | 7,310 | 7,450 | 7,300 | 7,410 | 2,000 |
| 2021/03/12 | 7,210 | 7,310 | 7,080 | 7,310 | 4,200 |
| 2021/03/11 | 7,000 | 7,200 | 7,000 | 7,130 | 2,400 |
| 2021/03/10 | 7,120 | 7,120 | 7,110 | 7,120 | 1,000 |
| 2021/03/09 | 7,040 | 7,120 | 7,040 | 7,120 | 1,900 |
| 2021/03/08 | 6,900 | 6,980 | 6,890 | 6,950 | 3,000 |
| 2021/03/05 | 6,900 | 6,900 | 6,850 | 6,890 | 2,000 |
| 2021/03/04 | 6,880 | 6,900 | 6,820 | 6,900 | 1,800 |
| 2021/03/03 | 6,830 | 6,890 | 6,800 | 6,890 | 2,200 |
| 2021/03/02 | 6,860 | 6,880 | 6,810 | 6,870 | 2,500 |
| 2021/03/01 | 6,810 | 6,910 | 6,810 | 6,860 | 1,900 |
| 2021/02/26 | 6,850 | 6,900 | 6,810 | 6,810 | 2,300 |
| 2021/02/25 | 6,830 | 6,850 | 6,810 | 6,810 | 2,400 |
| 2021/02/24 | 6,910 | 6,920 | 6,830 | 6,830 | 2,300 |
| 2021/02/22 | 6,820 | 6,860 | 6,820 | 6,860 | 800 |
| 2021/02/19 | 6,820 | 6,820 | 6,820 | 6,820 | 400 |
| 2021/02/18 | 6,770 | 6,840 | 6,770 | 6,780 | 1,000 |
| 2021/02/17 | 6,770 | 6,800 | 6,740 | 6,750 | 1,400 |
| 2021/02/16 | 6,720 | 6,780 | 6,720 | 6,730 | 1,000 |
| 2021/02/15 | 6,710 | 6,720 | 6,700 | 6,720 | 900 |
| 2021/02/12 | 6,800 | 6,830 | 6,710 | 6,710 | 3,000 |
| 2021/02/10 | 6,730 | 6,810 | 6,730 | 6,800 | 1,700 |
| 2021/02/09 | 6,710 | 6,780 | 6,700 | 6,780 | 1,400 |
| 2021/02/08 | 6,710 | 6,720 | 6,700 | 6,720 | 800 |
| 2021/02/05 | 6,750 | 6,750 | 6,670 | 6,730 | 1,000 |
| 2021/02/04 | 6,630 | 6,710 | 6,630 | 6,670 | 1,300 |
| 2021/02/03 | 6,660 | 6,750 | 6,630 | 6,630 | 1,800 |
| 2021/02/02 | 6,700 | 6,710 | 6,650 | 6,660 | 700 |
| 2021/02/01 | 6,760 | 6,760 | 6,630 | 6,660 | 2,300 |
| 2021/01/29 | 6,890 | 6,900 | 6,680 | 6,690 | 4,500 |
| 2021/01/28 | 6,790 | 6,870 | 6,760 | 6,870 | 3,200 |
| 2021/01/27 | 6,690 | 6,830 | 6,690 | 6,790 | 2,000 |
| 2021/01/26 | 6,730 | 6,830 | 6,680 | 6,680 | 4,200 |
| 2021/01/25 | 6,780 | 6,820 | 6,780 | 6,790 | 2,600 |
| 2021/01/22 | 6,740 | 6,760 | 6,670 | 6,680 | 2,200 |
| 2021/01/21 | 6,690 | 6,730 | 6,690 | 6,690 | 500 |
| 2021/01/20 | 6,700 | 6,740 | 6,690 | 6,690 | 800 |
| 2021/01/19 | 6,680 | 6,710 | 6,680 | 6,700 | 900 |
| 2021/01/18 | 6,750 | 6,800 | 6,720 | 6,720 | 2,300 |
| 2021/01/15 | 6,750 | 6,780 | 6,650 | 6,720 | 2,300 |
| 2021/01/14 | 6,670 | 6,740 | 6,670 | 6,740 | 2,200 |
| 2021/01/13 | 6,650 | 6,700 | 6,630 | 6,700 | 1,700 |
| 2021/01/12 | 6,690 | 6,690 | 6,590 | 6,620 | 1,900 |
| 2021/01/08 | 6,610 | 6,670 | 6,550 | 6,670 | 1,800 |
| 2021/01/07 | 6,610 | 6,650 | 6,600 | 6,630 | 1,700 |
| 2021/01/06 | 6,630 | 6,630 | 6,600 | 6,620 | 500 |
| 2021/01/05 | 6,590 | 6,600 | 6,550 | 6,600 | 1,400 |
| 2021/01/04 | 6,590 | 6,590 | 6,590 | 6,590 | 500 |