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 |
|---|---|---|---|---|---|
| 1999/12/30 | 195 | 195 | 195 | 195 | 5,000 |
| 1999/12/29 | 200 | 200 | 198 | 198 | 16,000 |
| 1999/12/28 | 198 | 200 | 198 | 198 | 5,000 |
| 1999/12/27 | 198 | 204 | 198 | 198 | 9,000 |
| 1999/12/24 | 200 | 202 | 198 | 198 | 19,000 |
| 1999/12/22 | 205 | 205 | 202 | 202 | 15,000 |
| 1999/12/21 | 208 | 215 | 205 | 205 | 15,000 |
| 1999/12/20 | 215 | 215 | 211 | 214 | 15,000 |
| 1999/12/17 | 210 | 220 | 210 | 220 | 30,000 |
| 1999/12/16 | 210 | 210 | 210 | 210 | 1,000 |
| 1999/12/15 | 215 | 215 | 210 | 210 | 10,000 |
| 1999/12/14 | 215 | 215 | 214 | 215 | 9,000 |
| 1999/12/13 | 211 | 215 | 211 | 215 | 26,000 |
| 1999/12/10 | 216 | 220 | 216 | 220 | 43,000 |
| 1999/12/09 | 218 | 218 | 217 | 217 | 5,000 |
| 1999/12/08 | 220 | 222 | 220 | 220 | 8,000 |
| 1999/12/07 | 231 | 231 | 222 | 222 | 19,000 |
| 1999/12/06 | 211 | 239 | 211 | 237 | 26,000 |
| 1999/12/03 | 226 | 226 | 220 | 226 | 17,000 |
| 1999/12/02 | 245 | 245 | 230 | 230 | 5,000 |
| 1999/12/01 | 239 | 240 | 231 | 231 | 3,000 |
| 1999/11/30 | 239 | 239 | 239 | 239 | 3,000 |
| 1999/11/29 | 237 | 239 | 237 | 239 | 3,000 |
| 1999/11/26 | 230 | 248 | 228 | 237 | 20,000 |
| 1999/11/25 | 228 | 230 | 228 | 230 | 12,000 |
| 1999/11/24 | 243 | 243 | 230 | 230 | 12,000 |
| 1999/11/22 | 231 | 243 | 231 | 243 | 6,000 |
| 1999/11/19 | 220 | 230 | 220 | 230 | 8,000 |
| 1999/11/18 | 240 | 240 | 240 | 240 | 11,000 |
| 1999/11/17 | 240 | 250 | 230 | 230 | 23,000 |
| 1999/11/16 | 205 | 230 | 204 | 230 | 37,000 |
| 1999/11/15 | 225 | 225 | 180 | 180 | 18,000 |
| 1999/11/12 | 231 | 231 | 220 | 225 | 16,000 |
| 1999/11/11 | 231 | 231 | 231 | 231 | 5,000 |
| 1999/11/10 | 233 | 239 | 231 | 239 | 8,000 |
| 1999/11/09 | 233 | 235 | 231 | 233 | 12,000 |
| 1999/11/08 | 233 | 235 | 232 | 233 | 29,000 |
| 1999/11/05 | 233 | 238 | 233 | 238 | 6,000 |
| 1999/11/04 | 238 | 248 | 238 | 248 | 7,000 |
| 1999/11/02 | 237 | 243 | 235 | 243 | 5,000 |
| 1999/11/01 | 243 | 252 | 234 | 252 | 24,000 |
| 1999/10/29 | 235 | 235 | 233 | 234 | 12,000 |
| 1999/10/28 | 235 | 235 | 233 | 233 | 4,000 |
| 1999/10/27 | 233 | 234 | 233 | 233 | 17,000 |
| 1999/10/26 | 233 | 235 | 233 | 234 | 7,000 |
| 1999/10/25 | 235 | 236 | 233 | 233 | 21,000 |
| 1999/10/22 | 239 | 239 | 235 | 235 | 15,000 |
| 1999/10/21 | 237 | 240 | 237 | 239 | 4,000 |
| 1999/10/20 | 249 | 249 | 249 | 249 | 1,000 |
| 1999/10/19 | 253 | 253 | 253 | 253 | 2,000 |
| 1999/10/18 | 255 | 255 | 253 | 253 | 7,000 |
| 1999/10/15 | 236 | 236 | 235 | 236 | 20,000 |
| 1999/10/14 | 236 | 236 | 235 | 236 | 30,000 |
| 1999/10/13 | 239 | 239 | 236 | 236 | 13,000 |
| 1999/10/12 | 238 | 240 | 238 | 240 | 14,000 |
| 1999/10/08 | 241 | 241 | 240 | 240 | 12,000 |
| 1999/10/07 | 241 | 241 | 241 | 241 | 5,000 |
| 1999/10/06 | 240 | 241 | 240 | 240 | 6,000 |
| 1999/10/05 | 253 | 260 | 245 | 245 | 8,000 |
| 1999/10/04 | 260 | 260 | 252 | 252 | 18,000 |
| 1999/10/01 | 260 | 262 | 252 | 252 | 8,000 |
| 1999/09/30 | 246 | 255 | 246 | 255 | 9,000 |
| 1999/09/29 | 245 | 245 | 236 | 236 | 11,000 |
| 1999/09/28 | 251 | 251 | 248 | 249 | 5,000 |
| 1999/09/27 | 248 | 249 | 248 | 249 | 2,000 |
| 1999/09/24 | 255 | 257 | 248 | 257 | 12,000 |
| 1999/09/22 | 269 | 269 | 251 | 265 | 9,000 |
| 1999/09/21 | 253 | 255 | 253 | 255 | 6,000 |
| 1999/09/20 | 255 | 255 | 253 | 255 | 19,000 |
| 1999/09/17 | 255 | 255 | 253 | 255 | 3,000 |
| 1999/09/16 | 251 | 255 | 251 | 255 | 7,000 |
| 1999/09/14 | 252 | 255 | 251 | 255 | 9,000 |
| 1999/09/13 | 251 | 263 | 251 | 255 | 7,000 |
| 1999/09/10 | 251 | 251 | 251 | 251 | 21,000 |
| 1999/09/09 | 252 | 253 | 252 | 252 | 8,000 |
| 1999/09/08 | 256 | 256 | 252 | 253 | 16,000 |
| 1999/09/07 | 268 | 268 | 256 | 256 | 3,000 |
| 1999/09/06 | 253 | 275 | 253 | 275 | 7,000 |
| 1999/09/03 | 258 | 258 | 252 | 252 | 8,000 |
| 1999/09/02 | 251 | 253 | 251 | 251 | 39,000 |
| 1999/09/01 | 264 | 264 | 258 | 258 | 7,000 |
| 1999/08/31 | 265 | 265 | 260 | 260 | 2,000 |
| 1999/08/30 | 266 | 266 | 266 | 266 | 2,000 |
| 1999/08/27 | 266 | 266 | 266 | 266 | 7,000 |
| 1999/08/26 | 265 | 265 | 265 | 265 | 1,000 |
| 1999/08/25 | 268 | 270 | 265 | 265 | 12,000 |
| 1999/08/24 | 274 | 274 | 270 | 270 | 8,000 |
| 1999/08/23 | 267 | 267 | 255 | 255 | 9,000 |
| 1999/08/20 | 260 | 260 | 256 | 258 | 3,000 |
| 1999/08/19 | 267 | 267 | 267 | 267 | 1,000 |
| 1999/08/18 | 267 | 267 | 267 | 267 | 2,000 |
| 1999/08/17 | 262 | 267 | 262 | 267 | 7,000 |
| 1999/08/16 | 255 | 259 | 255 | 259 | 11,000 |
| 1999/08/13 | 254 | 256 | 252 | 253 | 22,000 |
| 1999/08/12 | 261 | 261 | 253 | 253 | 2,000 |
| 1999/08/11 | 252 | 264 | 252 | 254 | 5,000 |
| 1999/08/10 | 252 | 253 | 252 | 252 | 7,000 |
| 1999/08/09 | 265 | 270 | 255 | 257 | 11,000 |
| 1999/08/06 | 262 | 262 | 251 | 251 | 18,000 |
| 1999/08/05 | 261 | 276 | 260 | 260 | 8,000 |
| 1999/08/04 | 257 | 257 | 257 | 257 | 1,000 |
| 1999/08/03 | 268 | 268 | 251 | 251 | 37,000 |
| 1999/08/02 | 281 | 281 | 278 | 278 | 7,000 |
| 1999/07/30 | 275 | 280 | 270 | 280 | 19,000 |
| 1999/07/29 | 287 | 290 | 280 | 290 | 20,000 |
| 1999/07/28 | 289 | 289 | 288 | 288 | 11,000 |
| 1999/07/27 | 285 | 290 | 280 | 290 | 39,000 |
| 1999/07/26 | 280 | 285 | 279 | 285 | 47,000 |
| 1999/07/23 | 271 | 274 | 271 | 274 | 7,000 |
| 1999/07/22 | 278 | 278 | 270 | 270 | 14,000 |
| 1999/07/21 | 270 | 279 | 270 | 279 | 14,000 |
| 1999/07/19 | 270 | 271 | 270 | 270 | 5,000 |
| 1999/07/16 | 270 | 277 | 270 | 270 | 18,000 |
| 1999/07/15 | 267 | 268 | 267 | 268 | 4,000 |
| 1999/07/14 | 270 | 271 | 266 | 266 | 13,000 |
| 1999/07/13 | 268 | 269 | 268 | 269 | 4,000 |
| 1999/07/12 | 275 | 275 | 266 | 268 | 37,000 |
| 1999/07/09 | 270 | 275 | 268 | 275 | 18,000 |
| 1999/07/08 | 271 | 272 | 271 | 271 | 12,000 |
| 1999/07/07 | 275 | 275 | 270 | 271 | 7,000 |
| 1999/07/06 | 275 | 276 | 272 | 272 | 25,000 |
| 1999/07/05 | 277 | 277 | 271 | 271 | 8,000 |
| 1999/07/02 | 278 | 278 | 271 | 271 | 8,000 |
| 1999/07/01 | 274 | 278 | 270 | 270 | 10,000 |
| 1999/06/30 | 273 | 273 | 268 | 270 | 22,000 |
| 1999/06/29 | 268 | 268 | 265 | 268 | 8,000 |
| 1999/06/28 | 268 | 268 | 268 | 268 | 8,000 |
| 1999/06/25 | 270 | 270 | 270 | 270 | 3,000 |
| 1999/06/24 | 274 | 274 | 270 | 270 | 7,000 |
| 1999/06/23 | 277 | 277 | 274 | 274 | 10,000 |
| 1999/06/22 | 270 | 277 | 270 | 277 | 6,000 |
| 1999/06/21 | 275 | 279 | 274 | 279 | 32,000 |
| 1999/06/18 | 275 | 277 | 270 | 270 | 24,000 |
| 1999/06/17 | 275 | 275 | 273 | 275 | 10,000 |
| 1999/06/16 | 271 | 275 | 268 | 275 | 6,000 |
| 1999/06/15 | 278 | 278 | 270 | 271 | 11,000 |
| 1999/06/14 | 275 | 275 | 260 | 260 | 4,000 |
| 1999/06/11 | 280 | 280 | 275 | 275 | 19,000 |
| 1999/06/10 | 260 | 260 | 260 | 260 | 8,000 |
| 1999/06/09 | 259 | 263 | 259 | 263 | 14,000 |
| 1999/06/07 | 259 | 259 | 259 | 259 | 6,000 |
| 1999/06/04 | 251 | 251 | 251 | 251 | 4,000 |
| 1999/06/02 | 251 | 251 | 251 | 251 | 1,000 |
| 1999/06/01 | 257 | 257 | 250 | 250 | 4,000 |
| 1999/05/31 | 250 | 250 | 250 | 250 | 2,000 |
| 1999/05/28 | 258 | 260 | 258 | 260 | 3,000 |
| 1999/05/27 | 250 | 251 | 250 | 250 | 7,000 |
| 1999/05/26 | 255 | 260 | 250 | 250 | 22,000 |
| 1999/05/25 | 265 | 265 | 255 | 255 | 2,000 |
| 1999/05/24 | 260 | 260 | 260 | 260 | 5,000 |
| 1999/05/21 | 260 | 260 | 256 | 256 | 11,000 |
| 1999/05/20 | 265 | 265 | 260 | 260 | 13,000 |
| 1999/05/19 | 265 | 270 | 265 | 265 | 15,000 |
| 1999/05/18 | 266 | 266 | 265 | 265 | 4,000 |
| 1999/05/17 | 265 | 266 | 265 | 265 | 22,000 |
| 1999/05/14 | 268 | 268 | 265 | 265 | 8,000 |
| 1999/05/13 | 270 | 271 | 270 | 271 | 22,000 |
| 1999/05/12 | 270 | 270 | 270 | 270 | 7,000 |
| 1999/05/11 | 268 | 270 | 266 | 270 | 10,000 |
| 1999/05/10 | 273 | 278 | 265 | 268 | 11,000 |
| 1999/05/07 | 275 | 278 | 265 | 278 | 22,000 |
| 1999/05/06 | 275 | 280 | 275 | 279 | 13,000 |
| 1999/04/30 | 268 | 275 | 268 | 275 | 8,000 |
| 1999/04/28 | 275 | 278 | 275 | 278 | 17,000 |
| 1999/04/27 | 271 | 275 | 268 | 275 | 19,000 |
| 1999/04/26 | 274 | 274 | 268 | 268 | 13,000 |
| 1999/04/23 | 268 | 270 | 268 | 270 | 10,000 |
| 1999/04/22 | 268 | 270 | 267 | 267 | 6,000 |
| 1999/04/21 | 270 | 273 | 270 | 270 | 7,000 |
| 1999/04/20 | 275 | 275 | 271 | 272 | 12,000 |
| 1999/04/19 | 271 | 278 | 270 | 270 | 18,000 |
| 1999/04/16 | 270 | 273 | 267 | 267 | 13,000 |
| 1999/04/15 | 271 | 271 | 268 | 268 | 11,000 |
| 1999/04/14 | 270 | 270 | 266 | 270 | 48,000 |
| 1999/04/13 | 262 | 270 | 262 | 270 | 22,000 |
| 1999/04/12 | 268 | 268 | 260 | 260 | 34,000 |
| 1999/04/09 | 268 | 269 | 260 | 265 | 26,000 |
| 1999/04/08 | 250 | 260 | 250 | 256 | 86,000 |
| 1999/04/07 | 246 | 250 | 245 | 247 | 54,000 |
| 1999/04/06 | 250 | 251 | 245 | 245 | 26,000 |
| 1999/04/05 | 250 | 260 | 250 | 250 | 29,000 |
| 1999/04/02 | 250 | 260 | 250 | 251 | 10,000 |
| 1999/04/01 | 246 | 247 | 246 | 246 | 4,000 |
| 1999/03/31 | 246 | 246 | 244 | 244 | 20,000 |
| 1999/03/30 | 260 | 260 | 245 | 245 | 11,000 |
| 1999/03/29 | 260 | 260 | 257 | 260 | 7,000 |
| 1999/03/26 | 264 | 265 | 259 | 259 | 5,000 |
| 1999/03/25 | 246 | 264 | 245 | 264 | 5,000 |
| 1999/03/24 | 245 | 247 | 245 | 245 | 18,000 |
| 1999/03/23 | 270 | 270 | 255 | 255 | 17,000 |
| 1999/03/19 | 255 | 260 | 255 | 260 | 19,000 |
| 1999/03/18 | 265 | 268 | 255 | 255 | 22,000 |
| 1999/03/17 | 265 | 266 | 255 | 263 | 26,000 |
| 1999/03/16 | 260 | 269 | 260 | 265 | 24,000 |
| 1999/03/15 | 255 | 260 | 255 | 257 | 17,000 |
| 1999/03/12 | 259 | 259 | 254 | 254 | 22,000 |
| 1999/03/11 | 250 | 257 | 250 | 257 | 6,000 |
| 1999/03/10 | 243 | 254 | 243 | 250 | 27,000 |
| 1999/03/09 | 245 | 245 | 242 | 242 | 2,000 |
| 1999/03/08 | 255 | 259 | 250 | 250 | 18,000 |
| 1999/03/05 | 239 | 250 | 239 | 250 | 16,000 |
| 1999/03/04 | 250 | 250 | 245 | 245 | 10,000 |
| 1999/03/03 | 248 | 253 | 246 | 253 | 14,000 |
| 1999/03/02 | 244 | 246 | 244 | 246 | 6,000 |
| 1999/03/01 | 243 | 248 | 240 | 244 | 5,000 |
| 1999/02/26 | 238 | 239 | 238 | 238 | 10,000 |
| 1999/02/25 | 238 | 238 | 238 | 238 | 4,000 |
| 1999/02/24 | 245 | 245 | 235 | 235 | 10,000 |
| 1999/02/23 | 255 | 255 | 240 | 245 | 8,000 |
| 1999/02/22 | 235 | 243 | 235 | 243 | 16,000 |
| 1999/02/19 | 236 | 236 | 236 | 236 | 4,000 |
| 1999/02/18 | 240 | 243 | 236 | 236 | 5,000 |
| 1999/02/17 | 240 | 240 | 239 | 239 | 4,000 |
| 1999/02/16 | 244 | 244 | 240 | 243 | 7,000 |
| 1999/02/15 | 242 | 242 | 240 | 240 | 2,000 |
| 1999/02/12 | 244 | 244 | 244 | 244 | 5,000 |
| 1999/02/10 | 240 | 240 | 240 | 240 | 3,000 |
| 1999/02/09 | 240 | 244 | 239 | 239 | 5,000 |
| 1999/02/08 | 240 | 240 | 239 | 239 | 6,000 |
| 1999/02/05 | 238 | 239 | 236 | 239 | 3,000 |
| 1999/02/04 | 238 | 240 | 238 | 240 | 8,000 |
| 1999/02/03 | 240 | 240 | 237 | 238 | 11,000 |
| 1999/02/02 | 240 | 240 | 237 | 240 | 8,000 |
| 1999/02/01 | 245 | 245 | 240 | 240 | 15,000 |
| 1999/01/29 | 245 | 245 | 240 | 245 | 5,000 |
| 1999/01/28 | 249 | 250 | 245 | 245 | 8,000 |
| 1999/01/27 | 249 | 254 | 249 | 250 | 3,000 |
| 1999/01/26 | 250 | 250 | 249 | 249 | 12,000 |
| 1999/01/25 | 240 | 245 | 237 | 245 | 18,000 |
| 1999/01/22 | 250 | 250 | 250 | 250 | 6,000 |
| 1999/01/21 | 237 | 237 | 237 | 237 | 1,000 |
| 1999/01/20 | 248 | 248 | 236 | 236 | 2,000 |
| 1999/01/19 | 241 | 249 | 241 | 249 | 11,000 |
| 1999/01/18 | 235 | 235 | 235 | 235 | 1,000 |
| 1999/01/14 | 242 | 245 | 242 | 245 | 10,000 |
| 1999/01/13 | 235 | 245 | 235 | 245 | 4,000 |
| 1999/01/12 | 235 | 245 | 235 | 245 | 10,000 |
| 1999/01/11 | 235 | 235 | 235 | 235 | 2,000 |
| 1999/01/08 | 248 | 250 | 235 | 235 | 9,000 |
| 1999/01/07 | 245 | 248 | 245 | 248 | 11,000 |
| 1999/01/06 | 237 | 237 | 237 | 237 | 4,000 |
| 1999/01/05 | 238 | 238 | 231 | 231 | 5,000 |
| 1999/01/04 | 238 | 238 | 237 | 237 | 3,000 |