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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,160 | 1,200 | 1,160 | 1,180 | 8,000 |
| 1989/12/28 | 1,170 | 1,200 | 1,160 | 1,160 | 30,000 |
| 1989/12/27 | 1,200 | 1,200 | 1,180 | 1,200 | 55,000 |
| 1989/12/26 | 1,220 | 1,220 | 1,180 | 1,200 | 90,000 |
| 1989/12/25 | 1,200 | 1,200 | 1,170 | 1,200 | 40,000 |
| 1989/12/22 | 1,210 | 1,210 | 1,160 | 1,160 | 59,000 |
| 1989/12/21 | 1,210 | 1,220 | 1,190 | 1,200 | 47,000 |
| 1989/12/20 | 1,210 | 1,210 | 1,200 | 1,210 | 47,000 |
| 1989/12/19 | 1,210 | 1,210 | 1,200 | 1,210 | 81,000 |
| 1989/12/18 | 1,200 | 1,210 | 1,200 | 1,200 | 44,000 |
| 1989/12/15 | 1,210 | 1,230 | 1,200 | 1,200 | 39,000 |
| 1989/12/14 | 1,210 | 1,230 | 1,200 | 1,200 | 43,000 |
| 1989/12/13 | 1,210 | 1,220 | 1,200 | 1,200 | 52,000 |
| 1989/12/12 | 1,220 | 1,220 | 1,200 | 1,200 | 72,000 |
| 1989/12/11 | 1,240 | 1,240 | 1,220 | 1,230 | 168,000 |
| 1989/12/08 | 1,250 | 1,250 | 1,230 | 1,230 | 146,000 |
| 1989/12/07 | 1,250 | 1,290 | 1,240 | 1,260 | 326,000 |
| 1989/12/06 | 1,240 | 1,250 | 1,200 | 1,230 | 491,000 |
| 1989/12/05 | 1,320 | 1,340 | 1,220 | 1,220 | 3,218,000 |
| 1989/12/04 | 1,290 | 1,300 | 1,270 | 1,300 | 539,000 |
| 1989/12/01 | 1,240 | 1,290 | 1,240 | 1,290 | 608,000 |
| 1989/11/30 | 1,230 | 1,230 | 1,210 | 1,220 | 120,000 |
| 1989/11/29 | 1,210 | 1,230 | 1,210 | 1,220 | 93,000 |
| 1989/11/28 | 1,200 | 1,230 | 1,200 | 1,220 | 95,000 |
| 1989/11/27 | 1,250 | 1,250 | 1,200 | 1,220 | 73,000 |
| 1989/11/24 | 1,180 | 1,230 | 1,180 | 1,230 | 237,000 |
| 1989/11/22 | 1,120 | 1,200 | 1,110 | 1,170 | 229,000 |
| 1989/11/21 | 1,120 | 1,130 | 1,100 | 1,130 | 48,000 |
| 1989/11/20 | 1,110 | 1,130 | 1,110 | 1,120 | 26,000 |
| 1989/11/17 | 1,110 | 1,120 | 1,100 | 1,110 | 86,000 |
| 1989/11/16 | 1,100 | 1,120 | 1,090 | 1,100 | 62,000 |
| 1989/11/15 | 1,100 | 1,120 | 1,090 | 1,090 | 87,000 |
| 1989/11/14 | 1,130 | 1,130 | 1,080 | 1,090 | 32,000 |
| 1989/11/13 | 1,110 | 1,130 | 1,100 | 1,120 | 122,000 |
| 1989/11/10 | 1,130 | 1,130 | 1,100 | 1,110 | 99,000 |
| 1989/11/09 | 1,020 | 1,130 | 1,020 | 1,130 | 88,000 |
| 1989/11/08 | 1,030 | 1,060 | 1,000 | 1,000 | 96,000 |
| 1989/11/07 | 1,040 | 1,040 | 1,020 | 1,030 | 24,000 |
| 1989/11/06 | 1,070 | 1,070 | 1,020 | 1,070 | 27,000 |
| 1989/11/02 | 1,070 | 1,080 | 1,070 | 1,080 | 17,000 |
| 1989/11/01 | 1,060 | 1,090 | 1,040 | 1,090 | 62,000 |
| 1989/10/31 | 1,060 | 1,070 | 1,060 | 1,070 | 11,000 |
| 1989/10/30 | 1,080 | 1,100 | 1,070 | 1,070 | 45,000 |
| 1989/10/27 | 1,080 | 1,080 | 1,030 | 1,080 | 59,000 |
| 1989/10/26 | 1,080 | 1,090 | 1,080 | 1,090 | 8,000 |
| 1989/10/25 | 1,110 | 1,110 | 1,070 | 1,110 | 43,000 |
| 1989/10/24 | 1,130 | 1,130 | 1,110 | 1,110 | 97,000 |
| 1989/10/23 | 1,110 | 1,110 | 1,090 | 1,110 | 59,000 |
| 1989/10/20 | 1,090 | 1,110 | 1,080 | 1,110 | 67,000 |
| 1989/10/19 | 1,090 | 1,100 | 1,080 | 1,100 | 22,000 |
| 1989/10/18 | 1,090 | 1,100 | 1,080 | 1,080 | 16,000 |
| 1989/10/17 | 1,090 | 1,110 | 1,080 | 1,110 | 84,000 |
| 1989/10/16 | 1,060 | 1,090 | 1,060 | 1,070 | 47,000 |
| 1989/10/13 | 1,050 | 1,090 | 1,040 | 1,090 | 42,000 |
| 1989/10/12 | 1,070 | 1,080 | 1,060 | 1,060 | 82,000 |
| 1989/10/11 | 1,080 | 1,100 | 1,080 | 1,080 | 39,000 |
| 1989/10/09 | 1,100 | 1,110 | 1,070 | 1,080 | 73,000 |
| 1989/10/06 | 1,070 | 1,090 | 1,060 | 1,070 | 86,000 |
| 1989/10/05 | 1,100 | 1,100 | 1,060 | 1,060 | 116,000 |
| 1989/10/04 | 1,050 | 1,070 | 1,050 | 1,070 | 126,000 |
| 1989/10/03 | 1,040 | 1,060 | 1,030 | 1,060 | 57,000 |
| 1989/10/02 | 1,090 | 1,100 | 1,080 | 1,080 | 77,000 |
| 1989/09/29 | 1,120 | 1,130 | 1,090 | 1,090 | 78,000 |
| 1989/09/28 | 1,130 | 1,140 | 1,100 | 1,100 | 133,000 |
| 1989/09/27 | 1,110 | 1,150 | 1,110 | 1,120 | 175,000 |
| 1989/09/26 | 1,080 | 1,120 | 1,080 | 1,110 | 189,000 |
| 1989/09/25 | 1,090 | 1,100 | 1,060 | 1,070 | 211,000 |
| 1989/09/22 | 1,090 | 1,090 | 1,070 | 1,080 | 171,000 |
| 1989/09/21 | 1,090 | 1,100 | 1,070 | 1,070 | 279,000 |
| 1989/09/20 | 1,060 | 1,090 | 1,060 | 1,090 | 301,000 |
| 1989/09/19 | 1,050 | 1,060 | 1,040 | 1,060 | 268,000 |
| 1989/09/18 | 1,060 | 1,070 | 1,040 | 1,040 | 211,000 |
| 1989/09/14 | 1,000 | 1,070 | 1,000 | 1,060 | 388,000 |
| 1989/09/13 | 999 | 1,010 | 992 | 1,010 | 107,000 |
| 1989/09/12 | 970 | 1,000 | 970 | 1,000 | 222,000 |
| 1989/09/11 | 972 | 982 | 972 | 980 | 61,000 |
| 1989/09/08 | 970 | 983 | 970 | 973 | 112,000 |
| 1989/09/07 | 985 | 1,000 | 980 | 980 | 128,000 |
| 1989/09/06 | 944 | 985 | 944 | 985 | 112,000 |
| 1989/09/05 | 911 | 940 | 910 | 940 | 41,000 |
| 1989/09/04 | 928 | 929 | 901 | 901 | 41,000 |
| 1989/09/01 | 911 | 930 | 910 | 930 | 34,000 |
| 1989/08/31 | 930 | 930 | 910 | 910 | 15,000 |
| 1989/08/30 | 931 | 940 | 920 | 928 | 32,000 |
| 1989/08/29 | 929 | 931 | 917 | 931 | 28,000 |
| 1989/08/28 | 917 | 930 | 917 | 930 | 14,000 |
| 1989/08/25 | 935 | 935 | 915 | 915 | 7,000 |
| 1989/08/24 | 934 | 936 | 910 | 936 | 27,000 |
| 1989/08/23 | 940 | 950 | 934 | 934 | 17,000 |
| 1989/08/22 | 940 | 950 | 940 | 950 | 20,000 |
| 1989/08/21 | 950 | 961 | 950 | 950 | 19,000 |
| 1989/08/18 | 955 | 970 | 955 | 955 | 39,000 |
| 1989/08/17 | 962 | 962 | 955 | 961 | 24,000 |
| 1989/08/16 | 959 | 970 | 951 | 967 | 58,000 |
| 1989/08/15 | 951 | 960 | 950 | 960 | 12,000 |
| 1989/08/14 | 961 | 961 | 951 | 951 | 20,000 |
| 1989/08/11 | 952 | 957 | 952 | 957 | 21,000 |
| 1989/08/10 | 980 | 980 | 950 | 950 | 38,000 |
| 1989/08/09 | 995 | 998 | 970 | 970 | 59,000 |
| 1989/08/08 | 999 | 999 | 995 | 995 | 49,000 |
| 1989/08/07 | 997 | 1,000 | 991 | 995 | 42,000 |
| 1989/08/04 | 1,000 | 1,000 | 985 | 987 | 65,000 |
| 1989/08/03 | 975 | 1,030 | 975 | 1,010 | 97,000 |
| 1989/08/02 | 957 | 985 | 957 | 971 | 104,000 |
| 1989/08/01 | 999 | 999 | 975 | 975 | 94,000 |
| 1989/07/31 | 995 | 1,000 | 990 | 1,000 | 55,000 |
| 1989/07/28 | 1,040 | 1,040 | 1,010 | 1,010 | 171,000 |
| 1989/07/27 | 1,020 | 1,050 | 1,020 | 1,030 | 417,000 |
| 1989/07/26 | 999 | 1,010 | 997 | 1,010 | 163,000 |
| 1989/07/25 | 1,010 | 1,010 | 993 | 999 | 234,000 |
| 1989/07/24 | 979 | 1,030 | 979 | 1,010 | 671,000 |
| 1989/07/21 | 960 | 979 | 955 | 979 | 385,000 |
| 1989/07/20 | 954 | 958 | 944 | 957 | 393,000 |
| 1989/07/19 | 957 | 958 | 948 | 953 | 296,000 |
| 1989/07/18 | 950 | 970 | 941 | 951 | 628,000 |
| 1989/07/17 | 950 | 960 | 932 | 960 | 563,000 |
| 1989/07/14 | 930 | 999 | 930 | 970 | 1,072,000 |
| 1989/07/13 | 911 | 939 | 905 | 931 | 564,000 |
| 1989/07/12 | 907 | 915 | 901 | 903 | 420,000 |
| 1989/07/11 | 895 | 915 | 890 | 903 | 470,000 |
| 1989/07/10 | 860 | 885 | 860 | 885 | 331,000 |
| 1989/07/07 | 885 | 885 | 860 | 860 | 376,000 |
| 1989/07/06 | 848 | 879 | 847 | 877 | 846,000 |
| 1989/07/05 | 811 | 849 | 811 | 848 | 223,000 |
| 1989/07/04 | 800 | 812 | 800 | 811 | 89,000 |
| 1989/07/03 | 785 | 800 | 785 | 800 | 100,000 |
| 1989/06/30 | 780 | 785 | 765 | 785 | 63,000 |
| 1989/06/29 | 765 | 780 | 760 | 780 | 29,000 |
| 1989/06/28 | 751 | 751 | 745 | 745 | 21,000 |
| 1989/06/27 | 774 | 774 | 774 | 774 | 2,000 |
| 1989/06/26 | 750 | 775 | 750 | 775 | 13,000 |
| 1989/06/23 | 752 | 753 | 747 | 750 | 22,000 |
| 1989/06/22 | 751 | 760 | 745 | 750 | 25,000 |
| 1989/06/21 | 750 | 750 | 745 | 745 | 14,000 |
| 1989/06/20 | 770 | 775 | 765 | 770 | 12,000 |
| 1989/06/19 | 750 | 770 | 745 | 770 | 24,000 |
| 1989/06/16 | 770 | 770 | 759 | 765 | 17,000 |
| 1989/06/15 | 775 | 775 | 762 | 762 | 22,000 |
| 1989/06/14 | 776 | 776 | 770 | 770 | 16,000 |
| 1989/06/13 | 783 | 783 | 777 | 777 | 9,000 |
| 1989/06/12 | 780 | 785 | 780 | 781 | 11,000 |
| 1989/06/09 | 782 | 785 | 780 | 780 | 18,000 |
| 1989/06/08 | 780 | 790 | 776 | 776 | 13,000 |
| 1989/06/07 | 780 | 780 | 775 | 775 | 7,000 |
| 1989/06/06 | 770 | 780 | 770 | 780 | 21,000 |
| 1989/06/05 | 790 | 790 | 780 | 780 | 12,000 |
| 1989/06/02 | 799 | 800 | 790 | 790 | 23,000 |
| 1989/06/01 | 799 | 799 | 791 | 791 | 24,000 |
| 1989/05/31 | 787 | 788 | 771 | 771 | 40,000 |
| 1989/05/30 | 795 | 795 | 780 | 785 | 40,000 |
| 1989/05/29 | 791 | 800 | 791 | 796 | 39,000 |
| 1989/05/26 | 783 | 790 | 783 | 790 | 24,000 |
| 1989/05/25 | 786 | 800 | 780 | 790 | 60,000 |
| 1989/05/24 | 783 | 800 | 783 | 786 | 18,000 |
| 1989/05/23 | 809 | 810 | 790 | 790 | 34,000 |
| 1989/05/22 | 810 | 813 | 807 | 809 | 15,000 |
| 1989/05/19 | 815 | 820 | 810 | 810 | 29,000 |
| 1989/05/18 | 815 | 820 | 800 | 811 | 20,000 |
| 1989/05/17 | 829 | 830 | 819 | 825 | 29,000 |
| 1989/05/16 | 806 | 820 | 805 | 820 | 31,000 |
| 1989/05/15 | 809 | 809 | 805 | 805 | 23,000 |
| 1989/05/12 | 820 | 820 | 805 | 809 | 40,000 |
| 1989/05/11 | 830 | 830 | 821 | 821 | 58,000 |
| 1989/05/10 | 825 | 829 | 821 | 829 | 31,000 |
| 1989/05/09 | 831 | 835 | 821 | 821 | 153,000 |
| 1989/05/08 | 830 | 835 | 825 | 835 | 64,000 |
| 1989/05/02 | 826 | 835 | 810 | 825 | 231,000 |
| 1989/05/01 | 807 | 825 | 806 | 825 | 245,000 |
| 1989/04/28 | 790 | 809 | 785 | 797 | 187,000 |
| 1989/04/27 | 765 | 790 | 765 | 780 | 114,000 |
| 1989/04/26 | 751 | 765 | 751 | 765 | 37,000 |
| 1989/04/25 | 755 | 755 | 750 | 750 | 7,000 |
| 1989/04/24 | 757 | 757 | 750 | 750 | 33,000 |
| 1989/04/21 | 760 | 764 | 755 | 756 | 30,000 |
| 1989/04/20 | 764 | 764 | 755 | 760 | 24,000 |
| 1989/04/19 | 745 | 760 | 745 | 750 | 14,000 |
| 1989/04/18 | 745 | 760 | 745 | 745 | 8,000 |
| 1989/04/17 | 743 | 745 | 743 | 744 | 12,000 |
| 1989/04/14 | 742 | 742 | 742 | 742 | 1,000 |
| 1989/04/13 | 769 | 769 | 740 | 740 | 53,000 |
| 1989/04/12 | 770 | 770 | 770 | 770 | 38,000 |
| 1989/04/10 | 765 | 770 | 759 | 770 | 23,000 |
| 1989/04/07 | 765 | 770 | 750 | 770 | 44,000 |
| 1989/04/06 | 769 | 769 | 751 | 751 | 21,000 |
| 1989/04/05 | 760 | 770 | 760 | 760 | 42,000 |
| 1989/04/04 | 745 | 760 | 745 | 750 | 27,000 |
| 1989/04/03 | 752 | 752 | 730 | 730 | 24,000 |
| 1989/03/31 | 746 | 770 | 742 | 742 | 40,000 |
| 1989/03/30 | 760 | 770 | 745 | 745 | 54,000 |
| 1989/03/29 | 758 | 770 | 755 | 755 | 180,000 |
| 1989/03/27 | 700 | 704 | 681 | 681 | 27,000 |
| 1989/03/24 | 705 | 705 | 700 | 701 | 6,000 |
| 1989/03/23 | 705 | 705 | 703 | 705 | 16,000 |
| 1989/03/22 | 711 | 711 | 701 | 702 | 25,000 |
| 1989/03/20 | 721 | 721 | 710 | 711 | 17,000 |
| 1989/03/17 | 735 | 735 | 731 | 732 | 24,000 |
| 1989/03/16 | 740 | 740 | 739 | 739 | 24,000 |
| 1989/03/13 | 745 | 745 | 740 | 740 | 6,000 |
| 1989/03/10 | 745 | 745 | 745 | 745 | 10,000 |
| 1989/03/09 | 741 | 750 | 740 | 740 | 11,000 |
| 1989/03/08 | 740 | 750 | 740 | 741 | 24,000 |
| 1989/03/06 | 741 | 750 | 740 | 740 | 7,000 |
| 1989/03/03 | 750 | 750 | 740 | 740 | 18,000 |
| 1989/03/02 | 755 | 760 | 740 | 740 | 32,000 |
| 1989/03/01 | 750 | 755 | 737 | 737 | 34,000 |
| 1989/02/28 | 745 | 755 | 737 | 750 | 34,000 |
| 1989/02/27 | 743 | 750 | 737 | 737 | 40,000 |
| 1989/02/23 | 750 | 754 | 746 | 746 | 65,000 |
| 1989/02/22 | 745 | 753 | 745 | 750 | 15,000 |
| 1989/02/21 | 746 | 750 | 745 | 750 | 15,000 |
| 1989/02/20 | 745 | 750 | 740 | 740 | 11,000 |
| 1989/02/17 | 736 | 750 | 736 | 745 | 32,000 |
| 1989/02/16 | 730 | 750 | 730 | 732 | 43,000 |
| 1989/02/15 | 740 | 744 | 731 | 732 | 24,000 |
| 1989/02/14 | 743 | 750 | 735 | 735 | 16,000 |
| 1989/02/13 | 763 | 763 | 745 | 745 | 18,000 |
| 1989/02/10 | 765 | 765 | 751 | 752 | 14,000 |
| 1989/02/09 | 765 | 765 | 751 | 765 | 38,000 |
| 1989/02/08 | 764 | 764 | 750 | 751 | 31,000 |
| 1989/02/07 | 770 | 770 | 763 | 763 | 46,000 |
| 1989/02/06 | 770 | 770 | 763 | 763 | 15,000 |
| 1989/02/03 | 770 | 775 | 763 | 763 | 62,000 |
| 1989/02/02 | 769 | 775 | 765 | 765 | 33,000 |
| 1989/02/01 | 775 | 777 | 765 | 767 | 45,000 |
| 1989/01/31 | 770 | 790 | 770 | 790 | 130,000 |
| 1989/01/30 | 760 | 770 | 755 | 770 | 78,000 |
| 1989/01/27 | 750 | 755 | 750 | 751 | 44,000 |
| 1989/01/26 | 750 | 751 | 749 | 750 | 45,000 |
| 1989/01/25 | 750 | 750 | 749 | 749 | 25,000 |
| 1989/01/24 | 750 | 751 | 745 | 749 | 63,000 |
| 1989/01/23 | 750 | 750 | 742 | 750 | 38,000 |
| 1989/01/20 | 740 | 750 | 740 | 740 | 29,000 |
| 1989/01/19 | 741 | 741 | 735 | 736 | 34,000 |
| 1989/01/18 | 758 | 758 | 730 | 740 | 28,000 |
| 1989/01/17 | 740 | 760 | 723 | 760 | 80,000 |
| 1989/01/13 | 703 | 720 | 703 | 720 | 50,000 |
| 1989/01/12 | 701 | 710 | 701 | 701 | 20,000 |
| 1989/01/11 | 710 | 710 | 700 | 700 | 22,000 |
| 1989/01/10 | 700 | 715 | 696 | 710 | 52,000 |
| 1989/01/06 | 673 | 676 | 673 | 676 | 3,000 |
| 1989/01/05 | 700 | 700 | 666 | 666 | 11,000 |
| 1989/01/04 | 699 | 700 | 699 | 700 | 3,000 |