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 |
|---|---|---|---|---|---|
| 1991/12/30 | 650 | 650 | 640 | 650 | 13,000 |
| 1991/12/27 | 650 | 650 | 640 | 640 | 14,000 |
| 1991/12/26 | 660 | 660 | 640 | 660 | 30,000 |
| 1991/12/25 | 660 | 667 | 660 | 660 | 18,000 |
| 1991/12/24 | 680 | 690 | 675 | 675 | 8,000 |
| 1991/12/20 | 670 | 690 | 670 | 690 | 25,000 |
| 1991/12/19 | 665 | 689 | 660 | 660 | 238,000 |
| 1991/12/18 | 690 | 695 | 671 | 671 | 14,000 |
| 1991/12/17 | 690 | 695 | 685 | 685 | 20,000 |
| 1991/12/16 | 696 | 705 | 670 | 670 | 26,000 |
| 1991/12/13 | 685 | 690 | 675 | 690 | 21,000 |
| 1991/12/12 | 656 | 657 | 656 | 657 | 5,000 |
| 1991/12/11 | 652 | 660 | 651 | 656 | 15,000 |
| 1991/12/10 | 660 | 660 | 660 | 660 | 12,000 |
| 1991/12/09 | 671 | 690 | 670 | 690 | 11,000 |
| 1991/12/06 | 671 | 675 | 665 | 670 | 22,000 |
| 1991/12/05 | 680 | 680 | 654 | 661 | 16,000 |
| 1991/12/04 | 660 | 690 | 660 | 690 | 29,000 |
| 1991/12/03 | 665 | 666 | 665 | 666 | 20,000 |
| 1991/12/02 | 690 | 690 | 650 | 665 | 25,000 |
| 1991/11/29 | 700 | 715 | 690 | 690 | 18,000 |
| 1991/11/28 | 706 | 706 | 700 | 701 | 22,000 |
| 1991/11/27 | 720 | 721 | 712 | 721 | 14,000 |
| 1991/11/26 | 711 | 715 | 711 | 715 | 10,000 |
| 1991/11/25 | 720 | 720 | 701 | 701 | 26,000 |
| 1991/11/22 | 747 | 747 | 720 | 720 | 10,000 |
| 1991/11/21 | 736 | 748 | 736 | 737 | 13,000 |
| 1991/11/20 | 759 | 759 | 735 | 735 | 25,000 |
| 1991/11/19 | 747 | 780 | 747 | 760 | 38,000 |
| 1991/11/18 | 750 | 752 | 737 | 737 | 67,000 |
| 1991/11/15 | 760 | 800 | 760 | 778 | 95,000 |
| 1991/11/14 | 766 | 776 | 750 | 750 | 46,000 |
| 1991/11/13 | 830 | 830 | 766 | 766 | 161,000 |
| 1991/11/12 | 771 | 836 | 770 | 810 | 459,000 |
| 1991/11/11 | 734 | 765 | 734 | 765 | 138,000 |
| 1991/11/08 | 708 | 720 | 705 | 720 | 33,000 |
| 1991/11/07 | 716 | 716 | 707 | 715 | 21,000 |
| 1991/11/06 | 712 | 715 | 706 | 706 | 23,000 |
| 1991/11/05 | 734 | 735 | 711 | 711 | 19,000 |
| 1991/11/01 | 730 | 735 | 730 | 735 | 16,000 |
| 1991/10/31 | 729 | 730 | 719 | 730 | 36,000 |
| 1991/10/30 | 716 | 730 | 713 | 730 | 54,000 |
| 1991/10/29 | 719 | 719 | 705 | 714 | 44,000 |
| 1991/10/28 | 701 | 715 | 701 | 709 | 88,000 |
| 1991/10/25 | 710 | 714 | 705 | 705 | 34,000 |
| 1991/10/24 | 710 | 710 | 701 | 703 | 30,000 |
| 1991/10/23 | 700 | 706 | 700 | 703 | 21,000 |
| 1991/10/22 | 697 | 709 | 690 | 709 | 31,000 |
| 1991/10/21 | 699 | 699 | 685 | 687 | 21,000 |
| 1991/10/18 | 700 | 700 | 690 | 700 | 50,000 |
| 1991/10/17 | 680 | 700 | 672 | 700 | 20,000 |
| 1991/10/16 | 682 | 682 | 670 | 670 | 36,000 |
| 1991/10/15 | 676 | 683 | 676 | 682 | 5,000 |
| 1991/10/14 | 702 | 710 | 671 | 671 | 18,000 |
| 1991/10/11 | 708 | 709 | 701 | 701 | 13,000 |
| 1991/10/09 | 707 | 708 | 707 | 707 | 7,000 |
| 1991/10/08 | 726 | 730 | 706 | 706 | 22,000 |
| 1991/10/07 | 710 | 716 | 706 | 716 | 22,000 |
| 1991/10/04 | 707 | 710 | 705 | 710 | 13,000 |
| 1991/10/03 | 705 | 710 | 700 | 700 | 11,000 |
| 1991/10/02 | 732 | 732 | 725 | 725 | 19,000 |
| 1991/10/01 | 730 | 740 | 728 | 732 | 45,000 |
| 1991/09/30 | 671 | 714 | 670 | 714 | 20,000 |
| 1991/09/27 | 662 | 670 | 662 | 667 | 14,000 |
| 1991/09/26 | 671 | 675 | 652 | 660 | 36,000 |
| 1991/09/25 | 671 | 671 | 670 | 670 | 6,000 |
| 1991/09/24 | 672 | 680 | 661 | 661 | 32,000 |
| 1991/09/20 | 695 | 701 | 670 | 670 | 21,000 |
| 1991/09/19 | 720 | 720 | 685 | 685 | 34,000 |
| 1991/09/18 | 741 | 745 | 722 | 730 | 38,000 |
| 1991/09/17 | 760 | 760 | 738 | 738 | 36,000 |
| 1991/09/13 | 741 | 752 | 730 | 740 | 63,000 |
| 1991/09/12 | 729 | 744 | 716 | 726 | 82,000 |
| 1991/09/11 | 671 | 733 | 671 | 733 | 64,000 |
| 1991/09/10 | 686 | 689 | 671 | 681 | 29,000 |
| 1991/09/09 | 673 | 690 | 673 | 685 | 16,000 |
| 1991/09/06 | 690 | 690 | 655 | 671 | 32,000 |
| 1991/09/05 | 641 | 690 | 641 | 680 | 49,000 |
| 1991/09/03 | 608 | 613 | 591 | 591 | 15,000 |
| 1991/09/02 | 603 | 608 | 590 | 608 | 76,000 |
| 1991/08/30 | 590 | 600 | 590 | 600 | 13,000 |
| 1991/08/29 | 580 | 580 | 575 | 575 | 11,000 |
| 1991/08/28 | 590 | 595 | 570 | 580 | 21,000 |
| 1991/08/27 | 595 | 600 | 595 | 595 | 26,000 |
| 1991/08/26 | 610 | 610 | 595 | 595 | 23,000 |
| 1991/08/23 | 625 | 625 | 595 | 600 | 38,000 |
| 1991/08/22 | 640 | 641 | 620 | 620 | 90,000 |
| 1991/08/21 | 615 | 625 | 610 | 624 | 69,000 |
| 1991/08/20 | 605 | 620 | 600 | 610 | 35,000 |
| 1991/08/19 | 661 | 661 | 621 | 625 | 40,000 |
| 1991/08/16 | 677 | 677 | 660 | 660 | 15,000 |
| 1991/08/15 | 661 | 677 | 661 | 677 | 7,000 |
| 1991/08/14 | 655 | 655 | 650 | 650 | 18,000 |
| 1991/08/13 | 659 | 659 | 650 | 650 | 17,000 |
| 1991/08/12 | 680 | 680 | 660 | 660 | 33,000 |
| 1991/08/09 | 700 | 700 | 675 | 677 | 13,000 |
| 1991/08/08 | 710 | 710 | 700 | 700 | 9,000 |
| 1991/08/07 | 701 | 710 | 700 | 700 | 11,000 |
| 1991/08/06 | 690 | 690 | 675 | 690 | 34,000 |
| 1991/08/05 | 725 | 725 | 687 | 687 | 12,000 |
| 1991/08/02 | 742 | 742 | 715 | 715 | 13,000 |
| 1991/08/01 | 755 | 758 | 740 | 740 | 26,000 |
| 1991/07/31 | 725 | 755 | 725 | 740 | 40,000 |
| 1991/07/30 | 680 | 710 | 679 | 705 | 42,000 |
| 1991/07/29 | 680 | 680 | 670 | 670 | 12,000 |
| 1991/07/26 | 679 | 690 | 670 | 680 | 31,000 |
| 1991/07/25 | 699 | 699 | 681 | 681 | 8,000 |
| 1991/07/24 | 662 | 700 | 662 | 700 | 24,000 |
| 1991/07/23 | 700 | 700 | 661 | 661 | 12,000 |
| 1991/07/22 | 689 | 691 | 689 | 690 | 12,000 |
| 1991/07/19 | 710 | 710 | 690 | 690 | 14,000 |
| 1991/07/18 | 711 | 719 | 710 | 710 | 32,000 |
| 1991/07/17 | 710 | 718 | 710 | 710 | 15,000 |
| 1991/07/16 | 720 | 720 | 710 | 710 | 24,000 |
| 1991/07/15 | 720 | 724 | 710 | 710 | 31,000 |
| 1991/07/12 | 721 | 721 | 700 | 700 | 19,000 |
| 1991/07/11 | 725 | 725 | 721 | 721 | 10,000 |
| 1991/07/10 | 651 | 680 | 650 | 680 | 23,000 |
| 1991/07/09 | 650 | 650 | 619 | 650 | 57,000 |
| 1991/07/08 | 680 | 680 | 646 | 650 | 25,000 |
| 1991/07/04 | 700 | 700 | 680 | 680 | 33,000 |
| 1991/07/03 | 726 | 726 | 702 | 702 | 24,000 |
| 1991/07/02 | 761 | 770 | 725 | 725 | 23,000 |
| 1991/07/01 | 731 | 750 | 731 | 750 | 18,000 |
| 1991/06/28 | 725 | 725 | 700 | 700 | 28,000 |
| 1991/06/27 | 730 | 730 | 715 | 716 | 29,000 |
| 1991/06/26 | 740 | 741 | 726 | 730 | 27,000 |
| 1991/06/25 | 750 | 750 | 720 | 725 | 23,000 |
| 1991/06/24 | 770 | 780 | 750 | 750 | 10,000 |
| 1991/06/21 | 780 | 780 | 760 | 760 | 17,000 |
| 1991/06/20 | 760 | 760 | 750 | 750 | 12,000 |
| 1991/06/19 | 760 | 760 | 756 | 760 | 24,000 |
| 1991/06/18 | 810 | 810 | 802 | 807 | 22,000 |
| 1991/06/14 | 751 | 755 | 751 | 755 | 38,000 |
| 1991/06/13 | 753 | 753 | 746 | 746 | 18,000 |
| 1991/06/12 | 762 | 762 | 750 | 753 | 66,000 |
| 1991/06/11 | 760 | 770 | 752 | 752 | 16,000 |
| 1991/06/10 | 770 | 770 | 750 | 760 | 16,000 |
| 1991/06/07 | 770 | 780 | 765 | 770 | 32,000 |
| 1991/06/06 | 791 | 791 | 780 | 790 | 11,000 |
| 1991/06/05 | 800 | 800 | 790 | 791 | 23,000 |
| 1991/06/04 | 815 | 815 | 800 | 810 | 36,000 |
| 1991/06/03 | 830 | 830 | 810 | 810 | 23,000 |
| 1991/05/31 | 830 | 840 | 822 | 825 | 40,000 |
| 1991/05/30 | 821 | 830 | 821 | 830 | 18,000 |
| 1991/05/29 | 820 | 830 | 820 | 823 | 14,000 |
| 1991/05/28 | 820 | 820 | 800 | 800 | 24,000 |
| 1991/05/27 | 840 | 840 | 820 | 820 | 43,000 |
| 1991/05/24 | 840 | 848 | 840 | 840 | 10,000 |
| 1991/05/23 | 840 | 850 | 836 | 840 | 24,000 |
| 1991/05/22 | 840 | 848 | 836 | 848 | 28,000 |
| 1991/05/21 | 840 | 840 | 823 | 840 | 52,000 |
| 1991/05/20 | 865 | 865 | 835 | 835 | 41,000 |
| 1991/05/17 | 880 | 893 | 880 | 880 | 35,000 |
| 1991/05/16 | 890 | 890 | 870 | 870 | 20,000 |
| 1991/05/15 | 910 | 910 | 881 | 898 | 32,000 |
| 1991/05/14 | 920 | 920 | 920 | 920 | 25,000 |
| 1991/05/13 | 931 | 941 | 920 | 920 | 46,000 |
| 1991/05/10 | 911 | 940 | 911 | 920 | 17,000 |
| 1991/05/09 | 909 | 916 | 907 | 910 | 48,000 |
| 1991/05/08 | 907 | 907 | 907 | 907 | 26,000 |
| 1991/05/07 | 986 | 987 | 955 | 955 | 70,000 |
| 1991/05/02 | 899 | 960 | 899 | 960 | 89,000 |
| 1991/05/01 | 871 | 880 | 865 | 880 | 44,000 |
| 1991/04/30 | 875 | 875 | 865 | 870 | 22,000 |
| 1991/04/26 | 902 | 903 | 860 | 875 | 81,000 |
| 1991/04/25 | 930 | 933 | 908 | 908 | 20,000 |
| 1991/04/24 | 960 | 960 | 932 | 940 | 35,000 |
| 1991/04/23 | 956 | 965 | 940 | 950 | 35,000 |
| 1991/04/22 | 976 | 980 | 961 | 961 | 15,000 |
| 1991/04/19 | 986 | 995 | 970 | 976 | 89,000 |
| 1991/04/18 | 1,000 | 1,010 | 980 | 980 | 45,000 |
| 1991/04/17 | 990 | 1,000 | 980 | 1,000 | 28,000 |
| 1991/04/16 | 1,000 | 1,010 | 990 | 990 | 27,000 |
| 1991/04/15 | 1,000 | 1,010 | 995 | 1,010 | 43,000 |
| 1991/04/12 | 992 | 1,000 | 992 | 1,000 | 28,000 |
| 1991/04/11 | 981 | 1,000 | 980 | 990 | 32,000 |
| 1991/04/10 | 973 | 1,000 | 973 | 1,000 | 79,000 |
| 1991/04/09 | 1,010 | 1,020 | 980 | 985 | 27,000 |
| 1991/04/08 | 1,010 | 1,010 | 978 | 995 | 36,000 |
| 1991/04/05 | 999 | 1,020 | 990 | 1,020 | 40,000 |
| 1991/04/04 | 1,010 | 1,010 | 1,000 | 1,000 | 46,000 |
| 1991/04/03 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 |
| 1991/04/02 | 1,000 | 1,020 | 1,000 | 1,000 | 44,000 |
| 1991/04/01 | 1,030 | 1,030 | 1,010 | 1,020 | 18,000 |
| 1991/03/29 | 1,080 | 1,090 | 1,010 | 1,010 | 37,000 |
| 1991/03/28 | 1,090 | 1,110 | 1,060 | 1,080 | 130,000 |
| 1991/03/27 | 1,060 | 1,090 | 1,020 | 1,090 | 255,000 |
| 1991/03/25 | 970 | 970 | 915 | 922 | 292,000 |
| 1991/03/22 | 1,000 | 1,010 | 969 | 980 | 112,000 |
| 1991/03/20 | 1,050 | 1,050 | 1,010 | 1,020 | 87,000 |
| 1991/03/19 | 1,050 | 1,060 | 1,040 | 1,040 | 53,000 |
| 1991/03/18 | 1,080 | 1,100 | 1,060 | 1,060 | 48,000 |
| 1991/03/15 | 1,040 | 1,100 | 1,040 | 1,100 | 64,000 |
| 1991/03/14 | 1,060 | 1,080 | 1,060 | 1,060 | 70,000 |
| 1991/03/13 | 1,070 | 1,110 | 1,070 | 1,080 | 73,000 |
| 1991/03/12 | 1,180 | 1,190 | 1,100 | 1,110 | 153,000 |
| 1991/03/11 | 1,100 | 1,190 | 1,100 | 1,170 | 220,000 |
| 1991/03/08 | 1,010 | 1,080 | 1,010 | 1,080 | 100,000 |
| 1991/03/07 | 1,040 | 1,040 | 1,000 | 1,000 | 98,000 |
| 1991/03/06 | 1,040 | 1,060 | 1,030 | 1,040 | 64,000 |
| 1991/03/05 | 1,080 | 1,080 | 1,010 | 1,030 | 143,000 |
| 1991/03/04 | 1,120 | 1,130 | 1,080 | 1,080 | 47,000 |
| 1991/03/01 | 1,150 | 1,160 | 1,110 | 1,110 | 41,000 |
| 1991/02/28 | 1,180 | 1,200 | 1,150 | 1,150 | 78,000 |
| 1991/02/27 | 1,150 | 1,170 | 1,130 | 1,160 | 69,000 |
| 1991/02/26 | 1,270 | 1,280 | 1,180 | 1,180 | 174,000 |
| 1991/02/25 | 1,150 | 1,250 | 1,070 | 1,250 | 191,000 |
| 1991/02/22 | 1,180 | 1,200 | 1,080 | 1,150 | 383,000 |
| 1991/02/21 | 1,290 | 1,300 | 1,200 | 1,240 | 388,000 |
| 1991/02/20 | 1,280 | 1,420 | 1,280 | 1,330 | 896,000 |
| 1991/02/19 | 1,500 | 1,500 | 1,350 | 1,350 | 1,471,000 |
| 1991/02/18 | 1,450 | 1,450 | 1,450 | 1,450 | 892,000 |
| 1991/02/15 | 1,070 | 1,250 | 1,050 | 1,250 | 1,623,000 |
| 1991/02/14 | 1,000 | 1,050 | 968 | 1,050 | 837,000 |
| 1991/02/13 | 986 | 1,020 | 970 | 998 | 1,357,000 |
| 1991/02/12 | 915 | 970 | 915 | 970 | 584,000 |
| 1991/02/08 | 869 | 900 | 869 | 885 | 165,000 |
| 1991/02/07 | 855 | 872 | 855 | 870 | 142,000 |
| 1991/02/06 | 803 | 853 | 803 | 846 | 217,000 |
| 1991/02/05 | 783 | 810 | 783 | 810 | 70,000 |
| 1991/02/04 | 783 | 798 | 780 | 781 | 166,000 |
| 1991/02/01 | 738 | 780 | 735 | 780 | 133,000 |
| 1991/01/31 | 750 | 750 | 740 | 740 | 57,000 |
| 1991/01/30 | 750 | 767 | 745 | 745 | 255,000 |
| 1991/01/29 | 699 | 750 | 699 | 750 | 122,000 |
| 1991/01/28 | 690 | 700 | 690 | 693 | 31,000 |
| 1991/01/25 | 665 | 679 | 665 | 670 | 48,000 |
| 1991/01/24 | 670 | 670 | 665 | 665 | 40,000 |
| 1991/01/23 | 670 | 683 | 665 | 683 | 62,000 |
| 1991/01/22 | 670 | 680 | 670 | 670 | 13,000 |
| 1991/01/21 | 690 | 690 | 670 | 670 | 6,000 |
| 1991/01/18 | 660 | 689 | 660 | 689 | 34,000 |
| 1991/01/17 | 650 | 680 | 645 | 670 | 65,000 |
| 1991/01/16 | 647 | 650 | 644 | 650 | 57,000 |
| 1991/01/14 | 650 | 660 | 650 | 655 | 12,000 |
| 1991/01/11 | 665 | 665 | 648 | 648 | 25,000 |
| 1991/01/10 | 650 | 660 | 646 | 659 | 70,000 |
| 1991/01/09 | 650 | 650 | 650 | 650 | 4,000 |
| 1991/01/08 | 670 | 670 | 650 | 670 | 50,000 |
| 1991/01/07 | 680 | 690 | 678 | 690 | 23,000 |
| 1991/01/04 | 709 | 712 | 687 | 687 | 99,000 |