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 |
|---|---|---|---|---|---|
| 2024/07/26 | 7,070 | 7,160 | 7,060 | 7,060 | 4,000 |
| 2024/07/25 | 7,050 | 7,170 | 7,050 | 7,070 | 4,700 |
| 2024/07/24 | 7,250 | 7,340 | 7,110 | 7,120 | 6,700 |
| 2024/07/23 | 7,340 | 7,350 | 7,240 | 7,240 | 3,100 |
| 2024/07/22 | 7,340 | 7,390 | 7,240 | 7,240 | 4,900 |
| 2024/07/19 | 7,350 | 7,410 | 7,330 | 7,370 | 10,300 |
| 2024/07/18 | 7,290 | 7,350 | 7,210 | 7,350 | 5,100 |
| 2024/07/17 | 7,210 | 7,360 | 7,210 | 7,320 | 5,200 |
| 2024/07/16 | 7,200 | 7,310 | 7,190 | 7,310 | 5,000 |
| 2024/07/12 | 7,060 | 7,260 | 7,050 | 7,160 | 6,400 |
| 2024/07/11 | 7,200 | 7,200 | 7,010 | 7,040 | 7,800 |
| 2024/07/10 | 7,280 | 7,280 | 7,120 | 7,150 | 5,300 |
| 2024/07/09 | 7,280 | 7,310 | 7,220 | 7,260 | 4,600 |
| 2024/07/08 | 7,350 | 7,350 | 7,210 | 7,240 | 4,200 |
| 2024/07/05 | 7,390 | 7,390 | 7,270 | 7,270 | 3,600 |
| 2024/07/04 | 7,350 | 7,370 | 7,260 | 7,370 | 2,800 |
| 2024/07/03 | 7,390 | 7,390 | 7,240 | 7,290 | 5,200 |
| 2024/07/02 | 7,350 | 7,470 | 7,180 | 7,240 | 8,500 |
| 2024/07/01 | 7,440 | 7,440 | 7,330 | 7,350 | 5,200 |
| 2024/06/28 | 7,540 | 7,540 | 7,390 | 7,410 | 8,600 |
| 2024/06/27 | 7,480 | 7,580 | 7,450 | 7,540 | 10,500 |
| 2024/06/26 | 7,450 | 7,480 | 7,390 | 7,420 | 5,000 |
| 2024/06/25 | 7,370 | 7,450 | 7,340 | 7,450 | 6,200 |
| 2024/06/24 | 7,360 | 7,370 | 7,200 | 7,370 | 9,100 |
| 2024/06/21 | 7,260 | 7,390 | 7,250 | 7,290 | 12,700 |
| 2024/06/20 | 7,610 | 7,620 | 7,180 | 7,250 | 18,700 |
| 2024/06/19 | 7,560 | 7,610 | 7,450 | 7,610 | 8,700 |
| 2024/06/18 | 7,590 | 7,590 | 7,410 | 7,520 | 7,100 |
| 2024/06/17 | 7,470 | 7,590 | 7,370 | 7,570 | 9,900 |
| 2024/06/14 | 7,060 | 7,470 | 7,060 | 7,470 | 17,300 |
| 2024/06/13 | 7,200 | 7,210 | 7,010 | 7,090 | 9,100 |
| 2024/06/12 | 7,150 | 7,150 | 7,040 | 7,120 | 6,900 |
| 2024/06/11 | 7,010 | 7,310 | 6,910 | 7,140 | 22,300 |
| 2024/06/10 | 6,850 | 7,000 | 6,840 | 7,000 | 14,100 |
| 2024/06/07 | 6,820 | 6,840 | 6,740 | 6,780 | 3,200 |
| 2024/06/06 | 6,880 | 6,890 | 6,710 | 6,740 | 6,600 |
| 2024/06/05 | 6,880 | 6,880 | 6,700 | 6,750 | 9,500 |
| 2024/06/04 | 6,640 | 6,850 | 6,620 | 6,850 | 17,500 |
| 2024/06/03 | 6,350 | 6,630 | 6,280 | 6,630 | 18,700 |
| 2024/05/31 | 6,170 | 6,260 | 6,170 | 6,250 | 6,600 |
| 2024/05/30 | 6,210 | 6,290 | 6,110 | 6,170 | 7,800 |
| 2024/05/29 | 6,290 | 6,310 | 6,220 | 6,220 | 4,600 |
| 2024/05/28 | 6,320 | 6,320 | 6,240 | 6,280 | 4,100 |
| 2024/05/27 | 6,250 | 6,280 | 6,220 | 6,280 | 4,400 |
| 2024/05/24 | 6,230 | 6,290 | 6,220 | 6,220 | 6,500 |
| 2024/05/23 | 6,290 | 6,290 | 6,190 | 6,250 | 8,600 |
| 2024/05/22 | 6,130 | 6,350 | 6,130 | 6,290 | 31,200 |
| 2024/05/21 | 6,040 | 6,170 | 6,010 | 6,120 | 38,100 |
| 2024/05/20 | 5,220 | 6,220 | 5,220 | 6,000 | 71,600 |
| 2024/05/17 | 5,210 | 5,240 | 5,170 | 5,230 | 1,800 |
| 2024/05/16 | 5,300 | 5,310 | 5,150 | 5,190 | 3,500 |
| 2024/05/15 | 5,350 | 5,350 | 5,280 | 5,290 | 2,000 |
| 2024/05/14 | 5,360 | 5,360 | 5,290 | 5,350 | 2,200 |
| 2024/05/13 | 5,330 | 5,390 | 5,310 | 5,390 | 2,900 |
| 2024/05/10 | 5,350 | 5,370 | 5,330 | 5,330 | 1,000 |
| 2024/05/09 | 5,330 | 5,360 | 5,290 | 5,360 | 1,200 |
| 2024/05/08 | 5,390 | 5,400 | 5,290 | 5,300 | 3,700 |
| 2024/05/07 | 5,360 | 5,410 | 5,230 | 5,360 | 14,800 |
| 2024/05/02 | 5,360 | 5,360 | 5,270 | 5,320 | 1,700 |
| 2024/05/01 | 5,300 | 5,390 | 5,300 | 5,360 | 2,500 |
| 2024/04/30 | 5,310 | 5,310 | 5,260 | 5,310 | 2,700 |
| 2024/04/26 | 5,160 | 5,260 | 5,120 | 5,240 | 2,400 |
| 2024/04/25 | 5,240 | 5,240 | 5,150 | 5,150 | 1,700 |
| 2024/04/24 | 5,250 | 5,280 | 5,200 | 5,240 | 2,600 |
| 2024/04/23 | 5,220 | 5,280 | 5,220 | 5,250 | 2,300 |
| 2024/04/22 | 5,140 | 5,230 | 5,140 | 5,210 | 3,200 |
| 2024/04/19 | 5,160 | 5,160 | 5,010 | 5,030 | 4,700 |
| 2024/04/18 | 5,160 | 5,170 | 5,120 | 5,160 | 1,100 |
| 2024/04/17 | 5,190 | 5,190 | 5,120 | 5,120 | 2,100 |
| 2024/04/16 | 5,070 | 5,210 | 5,070 | 5,150 | 5,600 |
| 2024/04/15 | 5,220 | 5,220 | 5,170 | 5,170 | 1,900 |
| 2024/04/12 | 5,210 | 5,260 | 5,180 | 5,230 | 3,000 |
| 2024/04/11 | 5,190 | 5,220 | 5,120 | 5,200 | 1,200 |
| 2024/04/10 | 5,250 | 5,250 | 5,190 | 5,210 | 2,100 |
| 2024/04/09 | 5,250 | 5,250 | 5,190 | 5,250 | 1,800 |
| 2024/04/08 | 5,230 | 5,290 | 5,190 | 5,250 | 3,600 |
| 2024/04/05 | 5,200 | 5,230 | 5,100 | 5,230 | 6,300 |
| 2024/04/04 | 5,160 | 5,260 | 5,160 | 5,210 | 4,000 |
| 2024/04/03 | 5,130 | 5,180 | 5,130 | 5,160 | 4,200 |
| 2024/04/02 | 5,260 | 5,260 | 5,120 | 5,150 | 6,900 |
| 2024/04/01 | 5,340 | 5,340 | 5,250 | 5,260 | 2,700 |
| 2024/03/29 | 5,320 | 5,330 | 5,290 | 5,320 | 4,400 |
| 2024/03/28 | 5,340 | 5,440 | 5,310 | 5,310 | 4,600 |
| 2024/03/27 | 5,440 | 5,490 | 5,420 | 5,490 | 7,900 |
| 2024/03/26 | 5,370 | 5,400 | 5,310 | 5,360 | 4,000 |
| 2024/03/25 | 5,370 | 5,420 | 5,370 | 5,370 | 3,500 |
| 2024/03/22 | 5,350 | 5,410 | 5,330 | 5,410 | 6,400 |
| 2024/03/21 | 5,430 | 5,430 | 5,350 | 5,390 | 4,300 |
| 2024/03/19 | 5,450 | 5,460 | 5,400 | 5,460 | 2,300 |
| 2024/03/18 | 5,410 | 5,470 | 5,390 | 5,450 | 3,800 |
| 2024/03/15 | 5,340 | 5,390 | 5,340 | 5,380 | 2,300 |
| 2024/03/14 | 5,350 | 5,370 | 5,310 | 5,370 | 2,300 |
| 2024/03/13 | 5,450 | 5,450 | 5,280 | 5,300 | 3,000 |
| 2024/03/12 | 5,390 | 5,390 | 5,210 | 5,380 | 4,800 |
| 2024/03/11 | 5,500 | 5,650 | 5,330 | 5,390 | 16,900 |
| 2024/03/08 | 5,450 | 5,510 | 5,430 | 5,500 | 8,000 |
| 2024/03/07 | 5,390 | 5,480 | 5,390 | 5,480 | 3,900 |
| 2024/03/06 | 5,370 | 5,500 | 5,370 | 5,380 | 4,700 |
| 2024/03/05 | 5,340 | 5,410 | 5,310 | 5,360 | 3,700 |
| 2024/03/04 | 5,430 | 5,430 | 5,300 | 5,340 | 6,400 |
| 2024/03/01 | 5,440 | 5,490 | 5,390 | 5,460 | 4,100 |
| 2024/02/29 | 5,400 | 5,540 | 5,390 | 5,440 | 9,400 |
| 2024/02/28 | 5,240 | 5,450 | 5,240 | 5,450 | 9,700 |
| 2024/02/27 | 5,300 | 5,320 | 5,230 | 5,260 | 3,300 |
| 2024/02/26 | 5,370 | 5,370 | 5,300 | 5,330 | 4,000 |
| 2024/02/22 | 5,320 | 5,330 | 5,290 | 5,330 | 2,200 |
| 2024/02/21 | 5,300 | 5,340 | 5,300 | 5,300 | 1,200 |
| 2024/02/20 | 5,330 | 5,370 | 5,300 | 5,300 | 2,800 |
| 2024/02/19 | 5,280 | 5,370 | 5,220 | 5,370 | 6,700 |
| 2024/02/16 | 5,250 | 5,270 | 5,170 | 5,240 | 8,900 |
| 2024/02/15 | 5,330 | 5,330 | 5,260 | 5,260 | 4,900 |
| 2024/02/14 | 5,340 | 5,340 | 5,230 | 5,260 | 6,100 |
| 2024/02/13 | 5,300 | 5,370 | 5,230 | 5,370 | 10,500 |
| 2024/02/09 | 5,200 | 5,250 | 5,190 | 5,200 | 5,700 |
| 2024/02/08 | 5,210 | 5,290 | 5,160 | 5,200 | 5,700 |
| 2024/02/07 | 5,270 | 5,290 | 5,210 | 5,210 | 6,400 |
| 2024/02/06 | 5,300 | 5,310 | 5,210 | 5,250 | 6,600 |
| 2024/02/05 | 5,240 | 5,300 | 5,200 | 5,300 | 6,900 |
| 2024/02/02 | 5,210 | 5,210 | 5,140 | 5,200 | 5,000 |
| 2024/02/01 | 5,210 | 5,220 | 5,190 | 5,220 | 4,200 |
| 2024/01/31 | 5,180 | 5,210 | 5,150 | 5,210 | 6,200 |
| 2024/01/30 | 5,150 | 5,190 | 5,150 | 5,150 | 4,300 |
| 2024/01/29 | 5,080 | 5,150 | 5,070 | 5,150 | 4,300 |
| 2024/01/26 | 5,100 | 5,130 | 5,000 | 5,060 | 9,300 |
| 2024/01/25 | 5,080 | 5,110 | 5,050 | 5,090 | 3,900 |
| 2024/01/24 | 5,080 | 5,080 | 5,050 | 5,060 | 5,400 |
| 2024/01/23 | 5,040 | 5,110 | 5,040 | 5,080 | 8,700 |
| 2024/01/22 | 4,980 | 5,030 | 4,980 | 5,010 | 3,700 |
| 2024/01/19 | 4,920 | 4,950 | 4,910 | 4,950 | 4,200 |
| 2024/01/18 | 4,910 | 4,950 | 4,910 | 4,935 | 3,200 |
| 2024/01/17 | 4,925 | 4,985 | 4,915 | 4,915 | 3,800 |
| 2024/01/16 | 4,965 | 5,000 | 4,905 | 4,925 | 3,800 |
| 2024/01/15 | 4,930 | 5,040 | 4,905 | 4,965 | 8,500 |
| 2024/01/12 | 4,935 | 4,960 | 4,875 | 4,905 | 3,200 |
| 2024/01/11 | 4,915 | 4,980 | 4,915 | 4,955 | 3,500 |
| 2024/01/10 | 4,975 | 4,975 | 4,865 | 4,905 | 7,600 |
| 2024/01/09 | 4,945 | 4,960 | 4,905 | 4,910 | 4,400 |
| 2024/01/05 | 4,905 | 4,970 | 4,905 | 4,955 | 4,700 |
| 2024/01/04 | 4,890 | 4,900 | 4,835 | 4,900 | 4,700 |
| 2023/12/29 | 4,815 | 4,840 | 4,800 | 4,820 | 4,100 |
| 2023/12/28 | 4,800 | 4,820 | 4,800 | 4,800 | 1,900 |
| 2023/12/27 | 4,775 | 4,800 | 4,760 | 4,800 | 4,300 |
| 2023/12/26 | 4,790 | 4,790 | 4,755 | 4,765 | 3,800 |
| 2023/12/25 | 4,745 | 4,750 | 4,720 | 4,730 | 1,700 |
| 2023/12/22 | 4,725 | 4,745 | 4,715 | 4,740 | 3,300 |
| 2023/12/21 | 4,745 | 4,745 | 4,700 | 4,710 | 1,700 |
| 2023/12/20 | 4,750 | 4,750 | 4,735 | 4,745 | 2,000 |
| 2023/12/19 | 4,745 | 4,745 | 4,695 | 4,720 | 2,400 |
| 2023/12/18 | 4,730 | 4,740 | 4,685 | 4,740 | 7,300 |
| 2023/12/15 | 4,820 | 4,820 | 4,730 | 4,730 | 2,700 |
| 2023/12/14 | 4,800 | 4,800 | 4,760 | 4,800 | 1,700 |
| 2023/12/13 | 4,775 | 4,810 | 4,775 | 4,775 | 2,300 |
| 2023/12/12 | 4,785 | 4,800 | 4,750 | 4,800 | 1,300 |
| 2023/12/11 | 4,750 | 4,775 | 4,735 | 4,775 | 1,800 |
| 2023/12/08 | 4,780 | 4,780 | 4,685 | 4,695 | 9,300 |
| 2023/12/07 | 4,790 | 4,805 | 4,770 | 4,780 | 2,400 |
| 2023/12/06 | 4,760 | 4,800 | 4,735 | 4,790 | 3,900 |
| 2023/12/05 | 4,815 | 4,820 | 4,720 | 4,760 | 3,600 |
| 2023/12/04 | 4,745 | 4,810 | 4,730 | 4,800 | 7,300 |
| 2023/12/01 | 4,720 | 4,740 | 4,710 | 4,735 | 2,800 |
| 2023/11/30 | 4,725 | 4,750 | 4,700 | 4,720 | 3,800 |
| 2023/11/29 | 4,750 | 4,750 | 4,720 | 4,730 | 3,300 |
| 2023/11/28 | 4,750 | 4,750 | 4,720 | 4,750 | 2,000 |
| 2023/11/27 | 4,810 | 4,810 | 4,730 | 4,730 | 2,800 |
| 2023/11/24 | 4,750 | 4,760 | 4,725 | 4,750 | 4,900 |
| 2023/11/22 | 4,715 | 4,750 | 4,715 | 4,750 | 3,200 |
| 2023/11/21 | 4,690 | 4,745 | 4,670 | 4,725 | 3,100 |
| 2023/11/20 | 4,750 | 4,760 | 4,690 | 4,690 | 5,200 |
| 2023/11/17 | 4,730 | 4,760 | 4,705 | 4,760 | 2,400 |
| 2023/11/16 | 4,750 | 4,750 | 4,705 | 4,705 | 3,700 |
| 2023/11/15 | 4,750 | 4,760 | 4,725 | 4,750 | 3,000 |
| 2023/11/14 | 4,750 | 4,755 | 4,720 | 4,720 | 2,500 |
| 2023/11/13 | 4,775 | 4,775 | 4,730 | 4,730 | 2,100 |
| 2023/11/10 | 4,740 | 4,755 | 4,710 | 4,730 | 3,300 |
| 2023/11/09 | 4,730 | 4,765 | 4,725 | 4,750 | 3,900 |
| 2023/11/08 | 4,765 | 4,765 | 4,685 | 4,695 | 4,300 |
| 2023/11/07 | 4,750 | 4,780 | 4,720 | 4,720 | 4,200 |
| 2023/11/06 | 4,830 | 4,830 | 4,760 | 4,765 | 5,000 |
| 2023/11/02 | 4,795 | 4,795 | 4,740 | 4,740 | 4,400 |
| 2023/11/01 | 4,750 | 4,795 | 4,730 | 4,795 | 6,600 |
| 2023/10/31 | 4,770 | 4,815 | 4,740 | 4,800 | 12,900 |
| 2023/10/30 | 4,800 | 4,800 | 4,750 | 4,750 | 5,000 |
| 2023/10/27 | 4,750 | 4,805 | 4,735 | 4,805 | 5,900 |
| 2023/10/26 | 4,750 | 4,775 | 4,720 | 4,720 | 4,400 |
| 2023/10/25 | 4,750 | 4,780 | 4,740 | 4,750 | 5,900 |
| 2023/10/24 | 4,725 | 4,740 | 4,635 | 4,740 | 5,500 |
| 2023/10/23 | 4,750 | 4,750 | 4,710 | 4,725 | 3,500 |
| 2023/10/20 | 4,745 | 4,760 | 4,705 | 4,760 | 3,300 |
| 2023/10/19 | 4,750 | 4,760 | 4,710 | 4,750 | 4,800 |
| 2023/10/18 | 4,745 | 4,800 | 4,735 | 4,750 | 8,900 |
| 2023/10/17 | 4,835 | 4,835 | 4,750 | 4,775 | 3,500 |
| 2023/10/16 | 4,845 | 4,845 | 4,765 | 4,775 | 4,300 |
| 2023/10/13 | 4,840 | 4,890 | 4,825 | 4,845 | 2,400 |
| 2023/10/12 | 4,830 | 4,905 | 4,830 | 4,895 | 1,900 |
| 2023/10/11 | 4,910 | 4,910 | 4,855 | 4,865 | 5,900 |
| 2023/10/10 | 4,965 | 4,990 | 4,930 | 4,980 | 4,900 |
| 2023/10/06 | 4,870 | 4,975 | 4,870 | 4,915 | 5,300 |
| 2023/10/05 | 4,830 | 4,870 | 4,790 | 4,870 | 3,800 |
| 2023/10/04 | 4,815 | 4,840 | 4,760 | 4,760 | 5,200 |
| 2023/10/03 | 4,875 | 4,895 | 4,820 | 4,820 | 2,300 |