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 |
|---|---|---|---|---|---|
| 1983/12/28 | 247 | 248 | 246 | 246 | 11,000 |
| 1983/12/27 | 248 | 248 | 246 | 248 | 20,000 |
| 1983/12/26 | 245 | 245 | 245 | 245 | 8,000 |
| 1983/12/24 | 245 | 245 | 245 | 245 | 15,000 |
| 1983/12/23 | 240 | 240 | 240 | 240 | 35,000 |
| 1983/12/22 | 240 | 240 | 237 | 237 | 35,000 |
| 1983/12/21 | 241 | 241 | 240 | 240 | 7,000 |
| 1983/12/20 | 240 | 241 | 240 | 240 | 17,000 |
| 1983/12/19 | 240 | 240 | 240 | 240 | 6,000 |
| 1983/12/17 | 240 | 241 | 239 | 240 | 17,000 |
| 1983/12/16 | 239 | 240 | 239 | 239 | 30,000 |
| 1983/12/15 | 239 | 239 | 239 | 239 | 20,000 |
| 1983/12/14 | 240 | 240 | 236 | 236 | 22,000 |
| 1983/12/13 | 240 | 240 | 240 | 240 | 23,000 |
| 1983/12/12 | 240 | 240 | 240 | 240 | 11,000 |
| 1983/12/09 | 240 | 240 | 239 | 240 | 41,000 |
| 1983/12/08 | 240 | 240 | 235 | 239 | 25,000 |
| 1983/12/07 | 235 | 240 | 235 | 240 | 18,000 |
| 1983/12/06 | 233 | 234 | 233 | 234 | 4,000 |
| 1983/12/05 | 230 | 232 | 230 | 232 | 19,000 |
| 1983/12/02 | 232 | 232 | 222 | 222 | 17,000 |
| 1983/12/01 | 232 | 234 | 232 | 233 | 12,000 |
| 1983/11/29 | 232 | 232 | 232 | 232 | 6,000 |
| 1983/11/28 | 231 | 231 | 230 | 230 | 18,000 |
| 1983/11/26 | 231 | 231 | 231 | 231 | 7,000 |
| 1983/11/25 | 230 | 232 | 230 | 231 | 20,000 |
| 1983/11/24 | 231 | 231 | 230 | 230 | 13,000 |
| 1983/11/22 | 230 | 232 | 230 | 232 | 29,000 |
| 1983/11/18 | 232 | 232 | 231 | 231 | 6,000 |
| 1983/11/17 | 232 | 233 | 232 | 232 | 17,000 |
| 1983/11/16 | 233 | 233 | 233 | 233 | 1,000 |
| 1983/11/15 | 230 | 231 | 230 | 231 | 8,000 |
| 1983/11/14 | 234 | 234 | 232 | 232 | 16,000 |
| 1983/11/11 | 233 | 233 | 233 | 233 | 7,000 |
| 1983/11/10 | 233 | 233 | 233 | 233 | 7,000 |
| 1983/11/07 | 235 | 235 | 232 | 232 | 9,000 |
| 1983/11/05 | 233 | 233 | 233 | 233 | 4,000 |
| 1983/11/04 | 243 | 243 | 238 | 238 | 21,000 |
| 1983/11/02 | 233 | 233 | 233 | 233 | 2,000 |
| 1983/11/01 | 233 | 233 | 233 | 233 | 17,000 |
| 1983/10/31 | 232 | 232 | 232 | 232 | 10,000 |
| 1983/10/29 | 232 | 232 | 232 | 232 | 7,000 |
| 1983/10/28 | 231 | 232 | 231 | 232 | 6,000 |
| 1983/10/27 | 231 | 235 | 230 | 231 | 30,000 |
| 1983/10/26 | 232 | 232 | 232 | 232 | 8,000 |
| 1983/10/25 | 236 | 238 | 230 | 230 | 31,000 |
| 1983/10/24 | 238 | 238 | 238 | 238 | 7,000 |
| 1983/10/22 | 239 | 239 | 238 | 238 | 13,000 |
| 1983/10/21 | 240 | 240 | 238 | 238 | 22,000 |
| 1983/10/20 | 238 | 240 | 238 | 240 | 5,000 |
| 1983/10/19 | 240 | 240 | 238 | 238 | 32,000 |
| 1983/10/18 | 240 | 240 | 240 | 240 | 18,000 |
| 1983/10/17 | 240 | 245 | 240 | 245 | 13,000 |
| 1983/10/15 | 240 | 240 | 240 | 240 | 10,000 |
| 1983/10/14 | 240 | 240 | 240 | 240 | 13,000 |
| 1983/10/13 | 239 | 239 | 239 | 239 | 18,000 |
| 1983/10/12 | 245 | 245 | 240 | 240 | 19,000 |
| 1983/10/11 | 245 | 246 | 245 | 245 | 14,000 |
| 1983/10/07 | 246 | 247 | 246 | 246 | 17,000 |
| 1983/10/06 | 245 | 247 | 243 | 246 | 30,000 |
| 1983/10/05 | 246 | 246 | 245 | 245 | 5,000 |
| 1983/10/04 | 250 | 250 | 245 | 246 | 22,000 |
| 1983/10/03 | 255 | 255 | 250 | 252 | 53,000 |
| 1983/10/01 | 249 | 249 | 245 | 245 | 10,000 |
| 1983/09/30 | 249 | 250 | 249 | 250 | 4,000 |
| 1983/09/29 | 240 | 245 | 237 | 245 | 42,000 |
| 1983/09/28 | 243 | 243 | 242 | 242 | 7,000 |
| 1983/09/26 | 253 | 255 | 238 | 238 | 30,000 |
| 1983/09/24 | 253 | 255 | 253 | 253 | 31,000 |
| 1983/09/22 | 253 | 255 | 252 | 253 | 30,000 |
| 1983/09/21 | 248 | 252 | 248 | 248 | 46,000 |
| 1983/09/20 | 240 | 248 | 240 | 248 | 20,000 |
| 1983/09/19 | 249 | 255 | 238 | 238 | 51,000 |
| 1983/09/17 | 249 | 249 | 248 | 248 | 20,000 |
| 1983/09/16 | 252 | 255 | 250 | 250 | 16,000 |
| 1983/09/14 | 261 | 262 | 250 | 252 | 121,000 |
| 1983/09/13 | 261 | 262 | 255 | 260 | 255,000 |
| 1983/09/12 | 253 | 265 | 253 | 260 | 424,000 |
| 1983/09/09 | 236 | 253 | 236 | 248 | 112,000 |
| 1983/09/08 | 236 | 238 | 236 | 236 | 37,000 |
| 1983/09/07 | 228 | 236 | 228 | 236 | 58,000 |
| 1983/09/06 | 230 | 235 | 228 | 228 | 26,000 |
| 1983/09/05 | 227 | 234 | 227 | 234 | 42,000 |
| 1983/09/03 | 232 | 232 | 230 | 230 | 20,000 |
| 1983/09/02 | 235 | 235 | 230 | 231 | 14,000 |
| 1983/09/01 | 236 | 236 | 235 | 236 | 11,000 |
| 1983/08/31 | 234 | 234 | 234 | 234 | 16,000 |
| 1983/08/30 | 230 | 233 | 230 | 230 | 10,000 |
| 1983/08/29 | 233 | 234 | 230 | 234 | 13,000 |
| 1983/08/27 | 232 | 232 | 232 | 232 | 7,000 |
| 1983/08/26 | 234 | 234 | 234 | 234 | 7,000 |
| 1983/08/25 | 228 | 230 | 228 | 230 | 4,000 |
| 1983/08/24 | 226 | 227 | 225 | 227 | 16,000 |
| 1983/08/23 | 226 | 226 | 225 | 225 | 18,000 |
| 1983/08/22 | 226 | 226 | 226 | 226 | 7,000 |
| 1983/08/19 | 223 | 223 | 223 | 223 | 14,000 |
| 1983/08/18 | 224 | 224 | 223 | 223 | 9,000 |
| 1983/08/17 | 227 | 227 | 223 | 223 | 6,000 |
| 1983/08/16 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/08/15 | 226 | 226 | 220 | 221 | 46,000 |
| 1983/08/12 | 225 | 225 | 225 | 225 | 9,000 |
| 1983/08/11 | 234 | 234 | 229 | 230 | 50,000 |
| 1983/08/10 | 234 | 235 | 234 | 234 | 9,000 |
| 1983/08/09 | 236 | 236 | 236 | 236 | 13,000 |
| 1983/08/08 | 239 | 244 | 236 | 236 | 9,000 |
| 1983/08/05 | 241 | 241 | 236 | 236 | 32,000 |
| 1983/08/04 | 246 | 247 | 242 | 242 | 38,000 |
| 1983/08/03 | 249 | 250 | 246 | 246 | 66,000 |
| 1983/08/02 | 248 | 257 | 248 | 250 | 147,000 |
| 1983/08/01 | 250 | 250 | 248 | 250 | 25,000 |
| 1983/07/30 | 248 | 248 | 242 | 248 | 56,000 |
| 1983/07/29 | 253 | 254 | 245 | 249 | 194,000 |
| 1983/07/28 | 251 | 255 | 248 | 254 | 283,000 |
| 1983/07/27 | 252 | 258 | 248 | 253 | 852,000 |
| 1983/07/26 | 242 | 247 | 241 | 247 | 142,000 |
| 1983/07/25 | 240 | 242 | 239 | 242 | 32,000 |
| 1983/07/23 | 242 | 242 | 240 | 242 | 37,000 |
| 1983/07/22 | 236 | 243 | 235 | 242 | 87,000 |
| 1983/07/21 | 235 | 240 | 235 | 236 | 22,000 |
| 1983/07/20 | 234 | 235 | 232 | 232 | 50,000 |
| 1983/07/19 | 234 | 234 | 232 | 234 | 23,000 |
| 1983/07/18 | 231 | 235 | 231 | 233 | 36,000 |
| 1983/07/15 | 234 | 240 | 232 | 240 | 45,000 |
| 1983/07/14 | 239 | 240 | 228 | 234 | 58,000 |
| 1983/07/13 | 226 | 245 | 224 | 245 | 148,000 |
| 1983/07/12 | 224 | 226 | 224 | 226 | 32,000 |
| 1983/07/11 | 221 | 224 | 221 | 224 | 43,000 |
| 1983/07/09 | 219 | 228 | 219 | 221 | 44,000 |
| 1983/07/08 | 225 | 225 | 217 | 217 | 47,000 |
| 1983/07/07 | 217 | 228 | 217 | 228 | 53,000 |
| 1983/07/06 | 219 | 219 | 217 | 217 | 28,000 |
| 1983/07/05 | 219 | 219 | 219 | 219 | 21,000 |
| 1983/07/04 | 220 | 220 | 219 | 219 | 8,000 |
| 1983/07/02 | 219 | 220 | 219 | 220 | 14,000 |
| 1983/07/01 | 219 | 219 | 217 | 219 | 42,000 |
| 1983/06/30 | 220 | 220 | 219 | 219 | 36,000 |
| 1983/06/29 | 219 | 220 | 218 | 220 | 72,000 |
| 1983/06/28 | 219 | 219 | 218 | 218 | 21,000 |
| 1983/06/27 | 217 | 220 | 217 | 220 | 19,000 |
| 1983/06/25 | 217 | 217 | 217 | 217 | 7,000 |
| 1983/06/24 | 217 | 217 | 215 | 216 | 5,000 |
| 1983/06/23 | 217 | 217 | 217 | 217 | 8,000 |
| 1983/06/22 | 219 | 219 | 217 | 217 | 5,000 |
| 1983/06/20 | 217 | 219 | 217 | 219 | 7,000 |
| 1983/06/17 | 215 | 217 | 215 | 217 | 14,000 |
| 1983/06/16 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/06/13 | 215 | 216 | 215 | 216 | 2,000 |
| 1983/06/11 | 217 | 217 | 216 | 216 | 2,000 |
| 1983/06/10 | 216 | 219 | 216 | 219 | 2,000 |
| 1983/06/09 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/06/08 | 216 | 217 | 215 | 215 | 142,000 |
| 1983/06/07 | 216 | 220 | 215 | 215 | 15,000 |
| 1983/06/06 | 216 | 217 | 216 | 216 | 9,000 |
| 1983/06/04 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/06/03 | 217 | 217 | 215 | 216 | 17,000 |
| 1983/06/02 | 217 | 217 | 217 | 217 | 3,000 |
| 1983/06/01 | 216 | 216 | 216 | 216 | 6,000 |
| 1983/05/31 | 216 | 216 | 215 | 215 | 29,000 |
| 1983/05/27 | 215 | 215 | 215 | 215 | 5,000 |
| 1983/05/25 | 215 | 215 | 215 | 215 | 14,000 |
| 1983/05/24 | 215 | 215 | 215 | 215 | 9,000 |
| 1983/05/23 | 215 | 215 | 214 | 214 | 6,000 |
| 1983/05/20 | 214 | 215 | 214 | 214 | 16,000 |
| 1983/05/19 | 215 | 215 | 215 | 215 | 6,000 |
| 1983/05/18 | 213 | 217 | 210 | 217 | 15,000 |
| 1983/05/17 | 213 | 213 | 213 | 213 | 2,000 |
| 1983/05/16 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/05/13 | 219 | 219 | 215 | 217 | 17,000 |
| 1983/05/11 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/05/10 | 220 | 220 | 220 | 220 | 8,000 |
| 1983/05/09 | 217 | 220 | 217 | 220 | 19,000 |
| 1983/05/07 | 217 | 217 | 217 | 217 | 11,000 |
| 1983/05/06 | 217 | 217 | 217 | 217 | 4,000 |
| 1983/05/04 | 217 | 217 | 217 | 217 | 6,000 |
| 1983/05/02 | 216 | 220 | 216 | 217 | 12,000 |
| 1983/04/30 | 216 | 216 | 216 | 216 | 11,000 |
| 1983/04/28 | 219 | 220 | 216 | 216 | 17,000 |
| 1983/04/27 | 221 | 221 | 221 | 221 | 3,000 |
| 1983/04/26 | 220 | 220 | 220 | 220 | 10,000 |
| 1983/04/25 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/04/23 | 219 | 225 | 219 | 225 | 11,000 |
| 1983/04/22 | 216 | 216 | 216 | 216 | 7,000 |
| 1983/04/21 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/04/20 | 216 | 216 | 216 | 216 | 3,000 |
| 1983/04/19 | 216 | 217 | 216 | 217 | 7,000 |
| 1983/04/14 | 216 | 216 | 216 | 216 | 2,000 |
| 1983/04/13 | 216 | 216 | 216 | 216 | 18,000 |
| 1983/04/11 | 219 | 219 | 216 | 216 | 2,000 |
| 1983/04/08 | 220 | 220 | 215 | 215 | 5,000 |
| 1983/04/07 | 220 | 221 | 219 | 220 | 8,000 |
| 1983/04/06 | 220 | 225 | 220 | 220 | 15,000 |
| 1983/04/05 | 219 | 220 | 219 | 220 | 13,000 |
| 1983/04/04 | 220 | 220 | 219 | 220 | 18,000 |
| 1983/04/02 | 220 | 220 | 220 | 220 | 5,000 |
| 1983/04/01 | 220 | 220 | 220 | 220 | 12,000 |
| 1983/03/31 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/03/28 | 0 | 0 | 0 | 0 | 0 |
| 1983/03/28 | 1 -> 1.06 分割 | ||||
| 1983/03/26 | 225 | 225 | 225 | 225 | 6,000 |
| 1983/03/25 | 222 | 225 | 222 | 225 | 6,000 |
| 1983/03/24 | 219 | 220 | 219 | 220 | 38,000 |
| 1983/03/23 | 220 | 220 | 220 | 220 | 15,000 |
| 1983/03/22 | 220 | 220 | 218 | 220 | 12,000 |
| 1983/03/16 | 220 | 220 | 218 | 218 | 18,000 |
| 1983/03/15 | 218 | 220 | 216 | 220 | 9,000 |
| 1983/03/14 | 221 | 221 | 220 | 220 | 16,000 |
| 1983/03/12 | 219 | 220 | 219 | 220 | 3,000 |
| 1983/03/11 | 220 | 220 | 220 | 220 | 3,000 |
| 1983/03/10 | 220 | 220 | 218 | 220 | 8,000 |
| 1983/03/09 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/03/08 | 220 | 220 | 217 | 217 | 24,000 |
| 1983/03/07 | 220 | 220 | 220 | 220 | 8,000 |
| 1983/03/05 | 221 | 221 | 216 | 216 | 19,000 |
| 1983/03/04 | 221 | 221 | 220 | 220 | 5,000 |
| 1983/03/03 | 220 | 220 | 220 | 220 | 2,000 |
| 1983/03/02 | 221 | 221 | 218 | 220 | 16,000 |
| 1983/03/01 | 221 | 221 | 220 | 221 | 10,000 |
| 1983/02/28 | 220 | 220 | 220 | 220 | 6,000 |
| 1983/02/26 | 220 | 220 | 220 | 220 | 1,000 |
| 1983/02/25 | 224 | 224 | 224 | 224 | 87,000 |
| 1983/02/24 | 225 | 225 | 224 | 224 | 9,000 |
| 1983/02/23 | 221 | 221 | 220 | 221 | 5,000 |
| 1983/02/22 | 218 | 218 | 218 | 218 | 1,000 |
| 1983/02/21 | 225 | 225 | 218 | 218 | 7,000 |
| 1983/02/18 | 218 | 220 | 218 | 220 | 4,000 |
| 1983/02/17 | 219 | 219 | 218 | 218 | 4,000 |
| 1983/02/16 | 221 | 221 | 219 | 219 | 24,000 |
| 1983/02/15 | 221 | 225 | 221 | 225 | 19,000 |
| 1983/02/14 | 221 | 222 | 221 | 222 | 5,000 |
| 1983/02/12 | 222 | 222 | 222 | 222 | 1,000 |
| 1983/02/10 | 223 | 223 | 221 | 221 | 18,000 |
| 1983/02/09 | 225 | 225 | 223 | 223 | 20,000 |
| 1983/02/08 | 225 | 225 | 225 | 225 | 10,000 |
| 1983/02/07 | 227 | 227 | 225 | 226 | 4,000 |
| 1983/02/05 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/02/04 | 226 | 226 | 226 | 226 | 2,000 |
| 1983/02/03 | 225 | 225 | 225 | 225 | 3,000 |
| 1983/02/02 | 229 | 229 | 225 | 225 | 9,000 |
| 1983/02/01 | 227 | 230 | 225 | 227 | 161,000 |
| 1983/01/31 | 228 | 228 | 227 | 227 | 7,000 |
| 1983/01/29 | 227 | 227 | 227 | 227 | 11,000 |
| 1983/01/28 | 227 | 227 | 227 | 227 | 6,000 |
| 1983/01/27 | 228 | 229 | 228 | 228 | 32,000 |
| 1983/01/26 | 229 | 229 | 229 | 229 | 1,000 |
| 1983/01/25 | 229 | 229 | 229 | 229 | 11,000 |
| 1983/01/24 | 231 | 233 | 229 | 229 | 24,000 |
| 1983/01/22 | 231 | 231 | 231 | 231 | 3,000 |
| 1983/01/21 | 233 | 233 | 230 | 231 | 7,000 |
| 1983/01/20 | 230 | 230 | 230 | 230 | 25,000 |
| 1983/01/19 | 230 | 230 | 230 | 230 | 27,000 |
| 1983/01/18 | 225 | 230 | 225 | 230 | 51,000 |
| 1983/01/17 | 225 | 225 | 225 | 225 | 14,000 |
| 1983/01/14 | 225 | 225 | 225 | 225 | 18,000 |
| 1983/01/13 | 219 | 220 | 219 | 220 | 8,000 |
| 1983/01/12 | 218 | 218 | 218 | 218 | 6,000 |
| 1983/01/11 | 218 | 218 | 218 | 218 | 3,000 |
| 1983/01/10 | 218 | 218 | 218 | 218 | 2,000 |
| 1983/01/08 | 218 | 218 | 218 | 218 | 4,000 |
| 1983/01/07 | 215 | 218 | 215 | 218 | 19,000 |
| 1983/01/06 | 218 | 218 | 215 | 215 | 23,000 |
| 1983/01/04 | 215 | 215 | 215 | 215 | 4,000 |