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 |
|---|---|---|---|---|---|
| 2026/06/12 | 1,704 | 1,728 | 1,702 | 1,717 | 27,400 |
| 2026/06/11 | 1,730 | 1,733 | 1,705 | 1,726 | 10,400 |
| 2026/06/10 | 1,701 | 1,725 | 1,695 | 1,718 | 22,600 |
| 2026/06/09 | 1,708 | 1,727 | 1,694 | 1,698 | 22,600 |
| 2026/06/08 | 1,688 | 1,699 | 1,670 | 1,683 | 34,800 |
| 2026/06/05 | 1,665 | 1,688 | 1,665 | 1,673 | 18,700 |
| 2026/06/04 | 1,666 | 1,672 | 1,652 | 1,652 | 22,000 |
| 2026/06/03 | 1,669 | 1,678 | 1,648 | 1,678 | 15,500 |
| 2026/06/02 | 1,673 | 1,676 | 1,648 | 1,655 | 30,600 |
| 2026/06/01 | 1,715 | 1,715 | 1,680 | 1,692 | 37,000 |
| 2026/05/29 | 1,720 | 1,739 | 1,715 | 1,715 | 15,000 |
| 2026/05/28 | 1,716 | 1,730 | 1,704 | 1,720 | 19,300 |
| 2026/05/27 | 1,706 | 1,726 | 1,706 | 1,715 | 17,100 |
| 2026/05/26 | 1,729 | 1,729 | 1,705 | 1,719 | 19,800 |
| 2026/05/25 | 1,720 | 1,732 | 1,713 | 1,724 | 19,700 |
| 2026/05/22 | 1,748 | 1,748 | 1,713 | 1,723 | 28,000 |
| 2026/05/21 | 1,760 | 1,780 | 1,746 | 1,746 | 11,000 |
| 2026/05/20 | 1,740 | 1,759 | 1,729 | 1,759 | 28,800 |
| 2026/05/19 | 1,762 | 1,773 | 1,743 | 1,743 | 27,100 |
| 2026/05/18 | 1,798 | 1,798 | 1,753 | 1,753 | 16,300 |
| 2026/05/15 | 1,786 | 1,800 | 1,780 | 1,799 | 17,300 |
| 2026/05/14 | 1,813 | 1,813 | 1,761 | 1,774 | 16,100 |
| 2026/05/13 | 1,775 | 1,816 | 1,775 | 1,804 | 22,600 |
| 2026/05/12 | 1,776 | 1,786 | 1,765 | 1,775 | 18,300 |
| 2026/05/11 | 1,765 | 1,773 | 1,755 | 1,773 | 25,700 |
| 2026/05/08 | 1,827 | 1,827 | 1,755 | 1,755 | 52,800 |
| 2026/05/07 | 1,778 | 1,905 | 1,775 | 1,844 | 152,400 |
| 2026/05/01 | 1,763 | 1,790 | 1,757 | 1,775 | 11,900 |
| 2026/04/30 | 1,800 | 1,800 | 1,755 | 1,755 | 23,300 |
| 2026/04/28 | 1,762 | 1,800 | 1,762 | 1,800 | 21,200 |
| 2026/04/27 | 1,775 | 1,776 | 1,760 | 1,760 | 27,800 |
| 2026/04/24 | 1,790 | 1,794 | 1,772 | 1,772 | 14,200 |
| 2026/04/23 | 1,806 | 1,809 | 1,774 | 1,784 | 33,600 |
| 2026/04/22 | 1,838 | 1,838 | 1,805 | 1,806 | 15,300 |
| 2026/04/21 | 1,840 | 1,846 | 1,824 | 1,828 | 12,500 |
| 2026/04/20 | 1,840 | 1,840 | 1,822 | 1,824 | 11,400 |
| 2026/04/17 | 1,845 | 1,864 | 1,822 | 1,823 | 19,600 |
| 2026/04/16 | 1,855 | 1,855 | 1,832 | 1,853 | 11,500 |
| 2026/04/15 | 1,844 | 1,868 | 1,844 | 1,849 | 18,700 |
| 2026/04/14 | 1,844 | 1,853 | 1,830 | 1,844 | 22,300 |
| 2026/04/13 | 1,852 | 1,877 | 1,839 | 1,844 | 19,700 |
| 2026/04/10 | 1,841 | 1,853 | 1,823 | 1,835 | 22,600 |
| 2026/04/09 | 1,875 | 1,882 | 1,841 | 1,841 | 15,800 |
| 2026/04/08 | 1,863 | 1,875 | 1,844 | 1,875 | 27,700 |
| 2026/04/07 | 1,845 | 1,864 | 1,822 | 1,857 | 12,400 |
| 2026/04/06 | 1,820 | 1,833 | 1,815 | 1,827 | 13,500 |
| 2026/04/03 | 1,814 | 1,826 | 1,805 | 1,820 | 14,100 |
| 2026/03/27 | 7,380 | 7,510 | 7,320 | 7,510 | 10,100 |
| 2026/03/26 | 7,290 | 7,390 | 7,270 | 7,390 | 4,500 |
| 2026/03/25 | 7,240 | 7,300 | 7,240 | 7,290 | 6,400 |
| 2026/03/24 | 7,110 | 7,240 | 7,090 | 7,240 | 4,300 |
| 2026/03/23 | 7,120 | 7,200 | 7,050 | 7,060 | 7,500 |
| 2026/03/19 | 7,200 | 7,230 | 7,160 | 7,160 | 4,500 |
| 2026/03/18 | 7,160 | 7,240 | 7,160 | 7,240 | 3,100 |
| 2026/03/17 | 7,160 | 7,200 | 7,160 | 7,160 | 4,200 |
| 2026/03/16 | 7,140 | 7,200 | 7,140 | 7,160 | 4,500 |
| 2026/03/13 | 7,060 | 7,140 | 7,060 | 7,140 | 4,600 |
| 2026/03/12 | 7,140 | 7,150 | 7,070 | 7,110 | 5,300 |
| 2026/03/11 | 7,170 | 7,190 | 7,110 | 7,110 | 3,200 |
| 2026/03/10 | 7,150 | 7,200 | 7,120 | 7,150 | 3,400 |
| 2026/03/09 | 7,100 | 7,230 | 7,050 | 7,100 | 8,500 |
| 2026/03/06 | 7,130 | 7,140 | 7,080 | 7,120 | 4,200 |
| 2026/03/05 | 7,170 | 7,180 | 7,070 | 7,170 | 6,000 |
| 2026/03/04 | 7,070 | 7,100 | 6,980 | 6,980 | 11,100 |
| 2026/03/03 | 7,170 | 7,170 | 7,070 | 7,070 | 6,500 |
| 2026/03/02 | 7,140 | 7,180 | 7,030 | 7,130 | 4,700 |
| 2026/02/27 | 7,070 | 7,160 | 7,070 | 7,140 | 4,100 |
| 2026/02/26 | 7,140 | 7,180 | 6,920 | 7,030 | 17,600 |
| 2026/02/25 | 7,130 | 7,210 | 7,130 | 7,190 | 6,800 |
| 2026/02/24 | 7,180 | 7,200 | 7,130 | 7,180 | 3,000 |
| 2026/02/20 | 7,180 | 7,180 | 7,110 | 7,160 | 3,400 |
| 2026/02/19 | 7,140 | 7,240 | 7,130 | 7,240 | 6,700 |
| 2026/02/18 | 7,120 | 7,160 | 7,100 | 7,140 | 3,400 |
| 2026/02/17 | 7,100 | 7,150 | 7,070 | 7,070 | 5,700 |
| 2026/02/16 | 7,150 | 7,150 | 7,110 | 7,120 | 3,900 |
| 2026/02/13 | 7,220 | 7,220 | 7,140 | 7,180 | 4,900 |
| 2026/02/12 | 7,240 | 7,240 | 7,200 | 7,200 | 5,300 |
| 2026/02/10 | 7,210 | 7,250 | 7,170 | 7,210 | 5,200 |
| 2026/02/09 | 7,240 | 7,240 | 7,160 | 7,210 | 5,900 |
| 2026/02/06 | 7,110 | 7,160 | 7,080 | 7,160 | 2,900 |
| 2026/02/05 | 7,070 | 7,150 | 7,040 | 7,120 | 5,400 |
| 2026/02/04 | 7,020 | 7,070 | 7,000 | 7,040 | 3,800 |
| 2026/02/03 | 7,290 | 7,290 | 7,010 | 7,010 | 18,100 |
| 2026/02/02 | 7,060 | 7,100 | 7,010 | 7,050 | 7,200 |
| 2026/01/30 | 6,980 | 7,040 | 6,940 | 6,980 | 7,100 |
| 2026/01/29 | 7,020 | 7,020 | 6,930 | 6,960 | 9,100 |
| 2026/01/28 | 7,100 | 7,120 | 6,960 | 6,990 | 9,300 |
| 2026/01/27 | 7,100 | 7,150 | 7,060 | 7,060 | 5,600 |
| 2026/01/26 | 7,120 | 7,150 | 7,060 | 7,140 | 5,600 |
| 2026/01/23 | 7,100 | 7,140 | 7,070 | 7,070 | 5,400 |
| 2026/01/22 | 7,110 | 7,130 | 7,090 | 7,100 | 3,000 |
| 2026/01/21 | 7,150 | 7,160 | 7,080 | 7,080 | 5,900 |
| 2026/01/20 | 7,240 | 7,240 | 7,180 | 7,180 | 4,500 |
| 2026/01/19 | 7,250 | 7,280 | 7,220 | 7,280 | 2,100 |
| 2026/01/16 | 7,220 | 7,270 | 7,140 | 7,260 | 6,900 |
| 2026/01/15 | 7,220 | 7,280 | 7,130 | 7,230 | 7,400 |
| 2026/01/14 | 7,200 | 7,220 | 7,110 | 7,200 | 4,900 |
| 2026/01/13 | 7,250 | 7,260 | 7,190 | 7,190 | 4,900 |
| 2026/01/09 | 7,200 | 7,210 | 7,150 | 7,190 | 3,400 |
| 2026/01/08 | 7,140 | 7,250 | 7,110 | 7,210 | 6,100 |
| 2026/01/07 | 7,140 | 7,150 | 7,090 | 7,110 | 4,900 |
| 2026/01/06 | 7,080 | 7,150 | 7,060 | 7,140 | 7,100 |
| 2026/01/05 | 7,020 | 7,110 | 7,010 | 7,100 | 9,800 |
| 2025/12/30 | 7,150 | 7,150 | 7,070 | 7,070 | 2,200 |
| 2025/12/29 | 7,140 | 7,150 | 7,080 | 7,150 | 4,300 |
| 2025/12/26 | 7,040 | 7,160 | 7,000 | 7,160 | 4,700 |
| 2025/12/25 | 7,040 | 7,040 | 6,990 | 7,040 | 3,300 |
| 2025/12/24 | 7,040 | 7,040 | 7,000 | 7,000 | 1,900 |
| 2025/12/23 | 7,010 | 7,100 | 7,000 | 7,040 | 3,400 |
| 2025/12/22 | 7,120 | 7,170 | 6,860 | 7,070 | 8,600 |
| 2025/12/19 | 7,120 | 7,150 | 7,040 | 7,100 | 9,800 |
| 2025/12/18 | 6,980 | 7,130 | 6,960 | 7,120 | 13,400 |
| 2025/12/17 | 6,980 | 6,990 | 6,960 | 6,970 | 2,000 |
| 2025/12/16 | 6,960 | 6,990 | 6,920 | 6,930 | 4,800 |
| 2025/12/15 | 6,930 | 6,960 | 6,930 | 6,960 | 2,000 |
| 2025/12/12 | 6,960 | 6,960 | 6,910 | 6,920 | 3,400 |
| 2025/12/11 | 6,960 | 6,960 | 6,860 | 6,880 | 7,100 |
| 2025/12/10 | 6,930 | 6,960 | 6,920 | 6,920 | 2,500 |
| 2025/12/09 | 6,910 | 6,930 | 6,900 | 6,910 | 2,500 |
| 2025/12/08 | 6,800 | 6,920 | 6,800 | 6,900 | 9,600 |
| 2025/12/05 | 6,930 | 6,930 | 6,880 | 6,900 | 2,200 |
| 2025/12/04 | 6,870 | 6,920 | 6,870 | 6,900 | 3,200 |
| 2025/12/03 | 6,940 | 6,950 | 6,870 | 6,870 | 7,700 |
| 2025/12/02 | 6,940 | 7,020 | 6,930 | 6,930 | 4,700 |
| 2025/12/01 | 7,020 | 7,020 | 6,890 | 6,920 | 6,200 |
| 2025/11/28 | 7,020 | 7,020 | 6,970 | 6,990 | 3,700 |
| 2025/11/27 | 7,050 | 7,050 | 6,980 | 6,980 | 3,800 |
| 2025/11/26 | 6,980 | 7,070 | 6,980 | 7,050 | 5,600 |
| 2025/11/25 | 6,960 | 7,020 | 6,930 | 6,980 | 3,000 |
| 2025/11/21 | 6,810 | 7,030 | 6,810 | 6,990 | 7,100 |
| 2025/11/20 | 6,840 | 6,880 | 6,820 | 6,850 | 3,800 |
| 2025/11/19 | 6,860 | 6,910 | 6,820 | 6,830 | 3,400 |
| 2025/11/18 | 6,940 | 6,970 | 6,860 | 6,870 | 5,900 |
| 2025/11/17 | 6,850 | 6,950 | 6,850 | 6,930 | 3,700 |
| 2025/11/14 | 6,810 | 6,880 | 6,810 | 6,820 | 4,400 |
| 2025/11/13 | 6,880 | 6,890 | 6,810 | 6,810 | 2,900 |
| 2025/11/12 | 6,800 | 6,910 | 6,800 | 6,850 | 3,300 |
| 2025/11/11 | 6,880 | 6,880 | 6,760 | 6,800 | 5,900 |
| 2025/11/10 | 6,880 | 6,880 | 6,810 | 6,820 | 6,500 |
| 2025/11/07 | 6,740 | 6,840 | 6,740 | 6,800 | 4,400 |
| 2025/11/06 | 6,740 | 6,810 | 6,700 | 6,720 | 4,900 |
| 2025/11/05 | 6,740 | 6,790 | 6,620 | 6,740 | 12,600 |
| 2025/11/04 | 6,690 | 6,750 | 6,600 | 6,660 | 24,700 |
| 2025/10/31 | 6,880 | 6,990 | 6,830 | 6,950 | 9,800 |
| 2025/10/30 | 6,930 | 6,930 | 6,820 | 6,820 | 13,300 |
| 2025/10/29 | 6,970 | 6,970 | 6,880 | 6,880 | 8,700 |
| 2025/10/28 | 7,110 | 7,110 | 6,960 | 6,990 | 17,800 |
| 2025/10/27 | 7,110 | 7,150 | 7,100 | 7,150 | 3,200 |
| 2025/10/24 | 7,130 | 7,130 | 7,090 | 7,100 | 2,900 |
| 2025/10/23 | 7,130 | 7,130 | 7,060 | 7,120 | 3,300 |
| 2025/10/22 | 7,090 | 7,130 | 7,050 | 7,130 | 3,600 |
| 2025/10/21 | 7,100 | 7,100 | 7,040 | 7,060 | 2,100 |
| 2025/10/20 | 7,070 | 7,100 | 7,040 | 7,090 | 2,900 |
| 2025/10/17 | 7,040 | 7,040 | 6,990 | 7,020 | 3,200 |
| 2025/10/16 | 7,030 | 7,060 | 7,010 | 7,040 | 2,100 |
| 2025/10/15 | 7,050 | 7,070 | 6,980 | 7,030 | 2,500 |
| 2025/10/14 | 7,010 | 7,050 | 6,920 | 7,030 | 10,300 |
| 2025/10/10 | 7,060 | 7,060 | 6,990 | 7,000 | 4,700 |
| 2025/10/09 | 7,100 | 7,100 | 7,040 | 7,070 | 2,700 |
| 2025/10/08 | 7,090 | 7,140 | 7,030 | 7,030 | 5,100 |
| 2025/10/07 | 6,970 | 7,050 | 6,970 | 7,050 | 5,000 |
| 2025/10/06 | 7,070 | 7,070 | 6,970 | 6,970 | 5,900 |
| 2025/10/03 | 6,900 | 6,970 | 6,900 | 6,970 | 3,600 |
| 2025/10/02 | 6,960 | 6,960 | 6,850 | 6,860 | 6,300 |
| 2025/10/01 | 7,050 | 7,050 | 6,870 | 6,900 | 13,200 |
| 2025/09/30 | 7,120 | 7,120 | 7,010 | 7,010 | 5,000 |
| 2025/09/29 | 7,130 | 7,130 | 7,040 | 7,070 | 7,600 |
| 2025/09/26 | 7,170 | 7,200 | 7,160 | 7,190 | 6,000 |
| 2025/09/25 | 7,100 | 7,170 | 7,100 | 7,170 | 4,000 |
| 2025/09/24 | 7,110 | 7,150 | 7,100 | 7,100 | 2,800 |
| 2025/09/22 | 7,150 | 7,150 | 7,110 | 7,110 | 2,900 |
| 2025/09/19 | 7,130 | 7,170 | 7,090 | 7,110 | 5,000 |
| 2025/09/18 | 7,120 | 7,140 | 7,100 | 7,130 | 3,600 |
| 2025/09/17 | 7,160 | 7,160 | 7,100 | 7,120 | 4,500 |
| 2025/09/16 | 7,160 | 7,180 | 7,120 | 7,160 | 6,200 |
| 2025/09/12 | 7,120 | 7,170 | 7,100 | 7,160 | 5,600 |
| 2025/09/11 | 7,100 | 7,130 | 7,090 | 7,090 | 2,700 |
| 2025/09/10 | 7,120 | 7,140 | 7,060 | 7,100 | 3,900 |
| 2025/09/09 | 7,160 | 7,160 | 7,050 | 7,060 | 3,900 |
| 2025/09/08 | 7,130 | 7,160 | 7,060 | 7,160 | 5,400 |
| 2025/09/05 | 7,070 | 7,120 | 7,030 | 7,080 | 5,700 |
| 2025/09/04 | 7,070 | 7,070 | 7,010 | 7,040 | 7,500 |
| 2025/09/03 | 7,190 | 7,190 | 7,030 | 7,090 | 7,100 |
| 2025/09/02 | 7,070 | 7,180 | 7,050 | 7,160 | 6,100 |
| 2025/09/01 | 7,040 | 7,100 | 6,970 | 7,060 | 5,300 |
| 2025/08/29 | 7,090 | 7,090 | 7,000 | 7,000 | 5,100 |
| 2025/08/28 | 7,050 | 7,090 | 7,000 | 7,060 | 4,600 |
| 2025/08/27 | 7,020 | 7,050 | 7,000 | 7,050 | 6,200 |
| 2025/08/26 | 7,100 | 7,100 | 7,010 | 7,010 | 3,300 |
| 2025/08/25 | 7,170 | 7,180 | 7,100 | 7,100 | 3,900 |
| 2025/08/22 | 7,180 | 7,190 | 7,160 | 7,190 | 2,800 |
| 2025/08/21 | 7,240 | 7,240 | 7,170 | 7,180 | 2,500 |
| 2025/08/20 | 7,200 | 7,240 | 7,190 | 7,240 | 2,600 |
| 2025/08/19 | 7,220 | 7,240 | 7,190 | 7,190 | 6,500 |
| 2025/08/18 | 7,240 | 7,300 | 7,240 | 7,270 | 2,100 |
| 2025/08/15 | 7,240 | 7,340 | 7,200 | 7,240 | 4,100 |
| 2025/08/14 | 7,330 | 7,330 | 7,220 | 7,240 | 4,300 |
| 2025/08/13 | 7,360 | 7,450 | 7,350 | 7,350 | 2,900 |
| 2025/08/12 | 7,490 | 7,490 | 7,360 | 7,440 | 3,000 |
| 2025/08/08 | 7,320 | 7,410 | 7,310 | 7,390 | 5,400 |