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 |
|---|---|---|---|---|---|
| 1984/12/28 | 279 | 279 | 279 | 279 | 9,000 |
| 1984/12/27 | 272 | 272 | 272 | 272 | 2,000 |
| 1984/12/26 | 279 | 279 | 279 | 279 | 8,000 |
| 1984/12/25 | 279 | 279 | 278 | 278 | 3,000 |
| 1984/12/24 | 278 | 280 | 277 | 277 | 7,000 |
| 1984/12/22 | 276 | 276 | 276 | 276 | 2,000 |
| 1984/12/21 | 279 | 279 | 278 | 279 | 19,000 |
| 1984/12/20 | 280 | 280 | 278 | 280 | 6,000 |
| 1984/12/19 | 278 | 278 | 278 | 278 | 4,000 |
| 1984/12/18 | 285 | 285 | 281 | 281 | 3,000 |
| 1984/12/17 | 285 | 286 | 285 | 286 | 44,000 |
| 1984/12/15 | 286 | 286 | 286 | 286 | 2,000 |
| 1984/12/14 | 285 | 285 | 285 | 285 | 5,000 |
| 1984/12/11 | 290 | 290 | 285 | 285 | 14,000 |
| 1984/12/10 | 290 | 290 | 290 | 290 | 15,000 |
| 1984/12/07 | 290 | 290 | 290 | 290 | 12,000 |
| 1984/12/06 | 290 | 295 | 290 | 295 | 34,000 |
| 1984/12/05 | 290 | 300 | 290 | 295 | 55,000 |
| 1984/12/04 | 286 | 300 | 286 | 290 | 48,000 |
| 1984/12/03 | 286 | 286 | 286 | 286 | 13,000 |
| 1984/11/29 | 287 | 288 | 281 | 281 | 21,000 |
| 1984/11/28 | 279 | 288 | 278 | 288 | 25,000 |
| 1984/11/27 | 280 | 280 | 280 | 280 | 20,000 |
| 1984/11/26 | 280 | 280 | 277 | 280 | 17,000 |
| 1984/11/24 | 280 | 282 | 279 | 280 | 26,000 |
| 1984/11/22 | 280 | 280 | 278 | 278 | 7,000 |
| 1984/11/20 | 276 | 276 | 276 | 276 | 5,000 |
| 1984/11/19 | 276 | 276 | 275 | 276 | 17,000 |
| 1984/11/16 | 285 | 286 | 276 | 276 | 19,000 |
| 1984/11/15 | 280 | 285 | 280 | 285 | 61,000 |
| 1984/11/14 | 271 | 280 | 271 | 280 | 41,000 |
| 1984/11/13 | 271 | 271 | 270 | 270 | 8,000 |
| 1984/11/12 | 270 | 270 | 268 | 270 | 26,000 |
| 1984/11/09 | 270 | 270 | 268 | 268 | 33,000 |
| 1984/11/07 | 270 | 270 | 269 | 270 | 16,000 |
| 1984/11/06 | 268 | 270 | 268 | 270 | 14,000 |
| 1984/11/05 | 268 | 270 | 268 | 270 | 27,000 |
| 1984/11/02 | 265 | 265 | 265 | 265 | 1,000 |
| 1984/11/01 | 266 | 268 | 265 | 265 | 18,000 |
| 1984/10/31 | 266 | 268 | 265 | 265 | 17,000 |
| 1984/10/30 | 268 | 268 | 261 | 261 | 22,000 |
| 1984/10/29 | 268 | 268 | 265 | 268 | 16,000 |
| 1984/10/27 | 269 | 269 | 268 | 268 | 12,000 |
| 1984/10/26 | 264 | 270 | 264 | 270 | 19,000 |
| 1984/10/25 | 263 | 265 | 261 | 265 | 15,000 |
| 1984/10/24 | 263 | 263 | 260 | 260 | 54,000 |
| 1984/10/23 | 260 | 260 | 260 | 260 | 22,000 |
| 1984/10/20 | 260 | 260 | 260 | 260 | 2,000 |
| 1984/10/19 | 262 | 262 | 260 | 260 | 20,000 |
| 1984/10/18 | 261 | 261 | 260 | 260 | 25,000 |
| 1984/10/16 | 261 | 261 | 260 | 260 | 14,000 |
| 1984/10/15 | 263 | 263 | 260 | 260 | 13,000 |
| 1984/10/12 | 265 | 265 | 263 | 263 | 47,000 |
| 1984/10/11 | 265 | 265 | 265 | 265 | 15,000 |
| 1984/10/09 | 264 | 266 | 264 | 266 | 9,000 |
| 1984/10/08 | 263 | 264 | 263 | 264 | 5,000 |
| 1984/10/06 | 262 | 262 | 261 | 262 | 13,000 |
| 1984/10/05 | 264 | 264 | 262 | 263 | 5,000 |
| 1984/10/04 | 263 | 263 | 263 | 263 | 21,000 |
| 1984/10/03 | 264 | 264 | 264 | 264 | 6,000 |
| 1984/10/02 | 265 | 265 | 264 | 264 | 3,000 |
| 1984/10/01 | 263 | 265 | 262 | 263 | 21,000 |
| 1984/09/29 | 262 | 262 | 262 | 262 | 3,000 |
| 1984/09/28 | 265 | 265 | 265 | 265 | 3,000 |
| 1984/09/27 | 260 | 265 | 260 | 265 | 13,000 |
| 1984/09/26 | 260 | 260 | 260 | 260 | 6,000 |
| 1984/09/25 | 266 | 266 | 260 | 260 | 17,000 |
| 1984/09/22 | 262 | 263 | 260 | 261 | 7,000 |
| 1984/09/21 | 269 | 269 | 265 | 265 | 16,000 |
| 1984/09/20 | 269 | 269 | 265 | 265 | 4,000 |
| 1984/09/19 | 265 | 270 | 265 | 270 | 11,000 |
| 1984/09/18 | 266 | 266 | 265 | 265 | 13,000 |
| 1984/09/17 | 266 | 270 | 266 | 266 | 15,000 |
| 1984/09/14 | 269 | 270 | 266 | 270 | 9,000 |
| 1984/09/13 | 270 | 270 | 265 | 269 | 15,000 |
| 1984/09/12 | 265 | 265 | 265 | 265 | 15,000 |
| 1984/09/11 | 272 | 272 | 272 | 272 | 12,000 |
| 1984/09/10 | 270 | 273 | 270 | 272 | 27,000 |
| 1984/09/07 | 276 | 276 | 270 | 273 | 21,000 |
| 1984/09/06 | 280 | 283 | 275 | 275 | 28,000 |
| 1984/09/05 | 280 | 286 | 280 | 284 | 106,000 |
| 1984/09/04 | 274 | 283 | 274 | 281 | 49,000 |
| 1984/09/03 | 269 | 274 | 269 | 274 | 26,000 |
| 1984/09/01 | 266 | 270 | 266 | 270 | 47,000 |
| 1984/08/31 | 266 | 269 | 266 | 266 | 8,000 |
| 1984/08/30 | 270 | 270 | 265 | 269 | 32,000 |
| 1984/08/29 | 266 | 268 | 265 | 266 | 29,000 |
| 1984/08/28 | 265 | 265 | 263 | 263 | 14,000 |
| 1984/08/27 | 273 | 273 | 260 | 260 | 25,000 |
| 1984/08/25 | 270 | 270 | 270 | 270 | 9,000 |
| 1984/08/24 | 275 | 275 | 270 | 270 | 4,000 |
| 1984/08/23 | 270 | 270 | 269 | 270 | 17,000 |
| 1984/08/21 | 267 | 270 | 267 | 270 | 3,000 |
| 1984/08/20 | 265 | 266 | 265 | 266 | 22,000 |
| 1984/08/18 | 269 | 269 | 265 | 265 | 9,000 |
| 1984/08/17 | 270 | 270 | 270 | 270 | 8,000 |
| 1984/08/15 | 270 | 270 | 270 | 270 | 6,000 |
| 1984/08/14 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/08/13 | 270 | 270 | 270 | 270 | 1,000 |
| 1984/08/10 | 270 | 270 | 261 | 261 | 10,000 |
| 1984/08/07 | 275 | 275 | 275 | 275 | 14,000 |
| 1984/08/06 | 270 | 270 | 270 | 270 | 11,000 |
| 1984/08/04 | 260 | 265 | 260 | 260 | 14,000 |
| 1984/08/03 | 265 | 265 | 265 | 265 | 23,000 |
| 1984/08/02 | 273 | 273 | 270 | 270 | 7,000 |
| 1984/08/01 | 280 | 281 | 275 | 275 | 26,000 |
| 1984/07/31 | 268 | 272 | 268 | 272 | 11,000 |
| 1984/07/27 | 266 | 266 | 265 | 265 | 4,000 |
| 1984/07/26 | 260 | 265 | 260 | 261 | 13,000 |
| 1984/07/25 | 265 | 265 | 265 | 265 | 7,000 |
| 1984/07/24 | 270 | 270 | 269 | 269 | 7,000 |
| 1984/07/23 | 271 | 271 | 265 | 265 | 26,000 |
| 1984/07/21 | 270 | 270 | 270 | 270 | 5,000 |
| 1984/07/20 | 271 | 271 | 265 | 265 | 10,000 |
| 1984/07/17 | 267 | 267 | 265 | 266 | 7,000 |
| 1984/07/16 | 267 | 267 | 267 | 267 | 15,000 |
| 1984/07/13 | 268 | 268 | 267 | 267 | 10,000 |
| 1984/07/12 | 268 | 268 | 267 | 268 | 11,000 |
| 1984/07/11 | 270 | 270 | 268 | 268 | 22,000 |
| 1984/07/10 | 275 | 275 | 268 | 268 | 40,000 |
| 1984/07/09 | 276 | 276 | 274 | 274 | 27,000 |
| 1984/07/07 | 273 | 274 | 273 | 274 | 5,000 |
| 1984/07/06 | 271 | 271 | 270 | 271 | 40,000 |
| 1984/07/05 | 276 | 276 | 273 | 273 | 18,000 |
| 1984/07/04 | 280 | 280 | 275 | 276 | 14,000 |
| 1984/07/03 | 289 | 289 | 280 | 280 | 19,000 |
| 1984/06/30 | 289 | 289 | 289 | 289 | 17,000 |
| 1984/06/29 | 270 | 275 | 270 | 271 | 10,000 |
| 1984/06/28 | 267 | 267 | 266 | 266 | 38,000 |
| 1984/06/27 | 269 | 269 | 265 | 268 | 36,000 |
| 1984/06/26 | 267 | 269 | 267 | 269 | 3,000 |
| 1984/06/25 | 268 | 268 | 266 | 267 | 23,000 |
| 1984/06/23 | 268 | 268 | 268 | 268 | 9,000 |
| 1984/06/22 | 272 | 272 | 268 | 268 | 12,000 |
| 1984/06/21 | 272 | 273 | 272 | 272 | 13,000 |
| 1984/06/20 | 270 | 271 | 270 | 271 | 9,000 |
| 1984/06/19 | 270 | 270 | 265 | 268 | 24,000 |
| 1984/06/18 | 265 | 265 | 263 | 265 | 8,000 |
| 1984/06/16 | 265 | 265 | 265 | 265 | 19,000 |
| 1984/06/14 | 283 | 283 | 283 | 283 | 3,000 |
| 1984/06/12 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/06/11 | 289 | 289 | 280 | 280 | 16,000 |
| 1984/06/08 | 290 | 290 | 290 | 290 | 23,000 |
| 1984/06/07 | 276 | 276 | 270 | 270 | 26,000 |
| 1984/06/06 | 276 | 280 | 276 | 277 | 15,000 |
| 1984/06/05 | 273 | 280 | 273 | 280 | 12,000 |
| 1984/06/04 | 271 | 274 | 270 | 274 | 18,000 |
| 1984/06/01 | 264 | 270 | 264 | 270 | 46,000 |
| 1984/05/31 | 265 | 268 | 265 | 265 | 19,000 |
| 1984/05/30 | 264 | 264 | 264 | 264 | 4,000 |
| 1984/05/29 | 262 | 263 | 262 | 263 | 14,000 |
| 1984/05/28 | 262 | 262 | 262 | 262 | 9,000 |
| 1984/05/26 | 261 | 261 | 261 | 261 | 2,000 |
| 1984/05/25 | 262 | 262 | 260 | 261 | 15,000 |
| 1984/05/24 | 261 | 263 | 260 | 260 | 20,000 |
| 1984/05/22 | 261 | 261 | 261 | 261 | 15,000 |
| 1984/05/21 | 262 | 263 | 261 | 261 | 15,000 |
| 1984/05/19 | 269 | 269 | 261 | 261 | 22,000 |
| 1984/05/16 | 284 | 284 | 280 | 280 | 13,000 |
| 1984/05/15 | 285 | 285 | 285 | 285 | 20,000 |
| 1984/05/14 | 283 | 285 | 283 | 285 | 16,000 |
| 1984/05/11 | 286 | 286 | 285 | 285 | 2,000 |
| 1984/05/09 | 285 | 286 | 280 | 286 | 17,000 |
| 1984/05/08 | 293 | 294 | 290 | 290 | 24,000 |
| 1984/05/07 | 292 | 293 | 292 | 293 | 6,000 |
| 1984/05/04 | 291 | 293 | 291 | 292 | 19,000 |
| 1984/05/02 | 290 | 290 | 289 | 290 | 17,000 |
| 1984/05/01 | 290 | 290 | 289 | 290 | 10,000 |
| 1984/04/28 | 289 | 289 | 289 | 289 | 2,000 |
| 1984/04/27 | 287 | 294 | 280 | 294 | 26,000 |
| 1984/04/26 | 287 | 287 | 287 | 287 | 2,000 |
| 1984/04/25 | 291 | 291 | 285 | 287 | 19,000 |
| 1984/04/24 | 290 | 290 | 290 | 290 | 14,000 |
| 1984/04/23 | 295 | 295 | 290 | 290 | 17,000 |
| 1984/04/20 | 300 | 300 | 290 | 295 | 8,000 |
| 1984/04/19 | 299 | 300 | 295 | 295 | 15,000 |
| 1984/04/18 | 300 | 300 | 295 | 295 | 9,000 |
| 1984/04/17 | 300 | 305 | 295 | 295 | 18,000 |
| 1984/04/16 | 305 | 305 | 298 | 305 | 16,000 |
| 1984/04/13 | 305 | 305 | 305 | 305 | 10,000 |
| 1984/04/12 | 295 | 295 | 295 | 295 | 22,000 |
| 1984/04/11 | 309 | 309 | 300 | 308 | 17,000 |
| 1984/04/10 | 308 | 310 | 308 | 310 | 29,000 |
| 1984/04/09 | 308 | 310 | 308 | 308 | 27,000 |
| 1984/04/07 | 308 | 308 | 308 | 308 | 5,000 |
| 1984/04/06 | 302 | 305 | 295 | 295 | 37,000 |
| 1984/04/05 | 300 | 302 | 300 | 300 | 36,000 |
| 1984/04/04 | 302 | 308 | 302 | 308 | 18,000 |
| 1984/04/03 | 300 | 301 | 294 | 300 | 17,000 |
| 1984/04/02 | 309 | 309 | 300 | 300 | 17,000 |
| 1984/03/31 | 314 | 315 | 313 | 313 | 17,000 |
| 1984/03/30 | 305 | 310 | 305 | 310 | 61,000 |
| 1984/03/29 | 288 | 300 | 288 | 298 | 46,000 |
| 1984/03/28 | 286 | 287 | 286 | 287 | 13,000 |
| 1984/03/27 | 288 | 288 | 284 | 285 | 43,000 |
| 1984/03/26 | 283 | 283 | 282 | 283 | 26,000 |
| 1984/03/24 | 283 | 284 | 282 | 282 | 12,000 |
| 1984/03/23 | 284 | 285 | 283 | 283 | 50,000 |
| 1984/03/22 | 282 | 285 | 282 | 283 | 21,000 |
| 1984/03/21 | 280 | 282 | 280 | 282 | 40,000 |
| 1984/03/19 | 291 | 291 | 281 | 281 | 54,000 |
| 1984/03/17 | 296 | 300 | 291 | 291 | 52,000 |
| 1984/03/16 | 306 | 309 | 300 | 300 | 35,000 |
| 1984/03/15 | 310 | 310 | 310 | 310 | 17,000 |
| 1984/03/14 | 292 | 292 | 290 | 291 | 32,000 |
| 1984/03/13 | 290 | 291 | 290 | 291 | 21,000 |
| 1984/03/09 | 313 | 317 | 308 | 308 | 42,000 |
| 1984/03/08 | 316 | 317 | 314 | 314 | 110,000 |
| 1984/03/07 | 320 | 323 | 315 | 315 | 92,000 |
| 1984/03/06 | 310 | 315 | 310 | 314 | 113,000 |
| 1984/03/05 | 289 | 310 | 288 | 310 | 81,000 |
| 1984/03/03 | 295 | 300 | 291 | 291 | 71,000 |
| 1984/03/02 | 308 | 310 | 290 | 295 | 204,000 |
| 1984/03/01 | 323 | 325 | 303 | 303 | 149,000 |
| 1984/02/29 | 320 | 327 | 318 | 320 | 111,000 |
| 1984/02/28 | 314 | 325 | 313 | 316 | 411,000 |
| 1984/02/27 | 330 | 330 | 310 | 310 | 65,000 |
| 1984/02/25 | 315 | 333 | 310 | 333 | 159,000 |
| 1984/02/24 | 321 | 326 | 316 | 316 | 104,000 |
| 1984/02/23 | 330 | 335 | 318 | 318 | 222,000 |
| 1984/02/22 | 335 | 343 | 334 | 335 | 629,000 |
| 1984/02/21 | 332 | 332 | 325 | 325 | 362,000 |
| 1984/02/20 | 319 | 334 | 317 | 333 | 711,000 |
| 1984/02/18 | 319 | 320 | 315 | 317 | 119,000 |
| 1984/02/17 | 320 | 325 | 315 | 320 | 503,000 |
| 1984/02/16 | 305 | 306 | 300 | 305 | 477,000 |
| 1984/02/15 | 292 | 301 | 280 | 280 | 199,000 |
| 1984/02/14 | 288 | 290 | 282 | 282 | 58,000 |
| 1984/02/13 | 293 | 293 | 290 | 290 | 44,000 |
| 1984/02/10 | 293 | 295 | 281 | 295 | 54,000 |
| 1984/02/09 | 295 | 295 | 292 | 295 | 42,000 |
| 1984/02/08 | 280 | 299 | 277 | 297 | 85,000 |
| 1984/02/07 | 285 | 289 | 275 | 280 | 47,000 |
| 1984/02/06 | 294 | 294 | 285 | 290 | 60,000 |
| 1984/02/04 | 279 | 294 | 279 | 294 | 80,000 |
| 1984/02/03 | 290 | 290 | 283 | 284 | 67,000 |
| 1984/02/02 | 297 | 303 | 293 | 293 | 111,000 |
| 1984/02/01 | 307 | 307 | 300 | 300 | 138,000 |
| 1984/01/31 | 300 | 309 | 300 | 305 | 397,000 |
| 1984/01/30 | 300 | 304 | 296 | 300 | 332,000 |
| 1984/01/28 | 298 | 300 | 295 | 300 | 177,000 |
| 1984/01/27 | 300 | 309 | 295 | 298 | 605,000 |
| 1984/01/26 | 276 | 304 | 276 | 304 | 577,000 |
| 1984/01/25 | 280 | 284 | 280 | 281 | 56,000 |
| 1984/01/24 | 278 | 287 | 275 | 285 | 152,000 |
| 1984/01/23 | 278 | 298 | 265 | 298 | 320,000 |
| 1984/01/21 | 276 | 277 | 270 | 276 | 83,000 |
| 1984/01/20 | 270 | 281 | 270 | 279 | 293,000 |
| 1984/01/19 | 268 | 272 | 266 | 272 | 91,000 |
| 1984/01/18 | 269 | 272 | 266 | 267 | 243,000 |
| 1984/01/17 | 263 | 270 | 260 | 270 | 262,000 |
| 1984/01/13 | 260 | 260 | 259 | 260 | 21,000 |
| 1984/01/12 | 257 | 259 | 257 | 257 | 30,000 |
| 1984/01/11 | 262 | 262 | 256 | 256 | 54,000 |
| 1984/01/10 | 263 | 263 | 258 | 258 | 44,000 |
| 1984/01/09 | 265 | 265 | 260 | 260 | 123,000 |
| 1984/01/07 | 264 | 272 | 263 | 267 | 354,000 |
| 1984/01/06 | 258 | 259 | 252 | 256 | 31,000 |
| 1984/01/05 | 253 | 261 | 253 | 260 | 43,000 |
| 1984/01/04 | 250 | 250 | 250 | 250 | 15,000 |