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 |
|---|---|---|---|---|---|
| 2006/12/29 | 360 | 361 | 358 | 360 | 21,000 |
| 2006/12/28 | 365 | 365 | 355 | 358 | 16,000 |
| 2006/12/27 | 345 | 370 | 345 | 365 | 56,000 |
| 2006/12/26 | 343 | 346 | 343 | 345 | 28,000 |
| 2006/12/25 | 342 | 344 | 340 | 340 | 17,000 |
| 2006/12/22 | 343 | 343 | 341 | 341 | 26,000 |
| 2006/12/21 | 345 | 350 | 342 | 343 | 36,000 |
| 2006/12/20 | 350 | 352 | 342 | 345 | 44,000 |
| 2006/12/19 | 351 | 351 | 350 | 350 | 29,000 |
| 2006/12/18 | 356 | 357 | 353 | 355 | 18,000 |
| 2006/12/15 | 353 | 357 | 352 | 356 | 17,000 |
| 2006/12/14 | 355 | 355 | 352 | 352 | 51,000 |
| 2006/12/13 | 356 | 357 | 351 | 354 | 35,000 |
| 2006/12/12 | 358 | 359 | 352 | 355 | 54,000 |
| 2006/12/11 | 358 | 358 | 351 | 358 | 34,000 |
| 2006/12/08 | 348 | 351 | 348 | 349 | 35,000 |
| 2006/12/07 | 352 | 352 | 347 | 348 | 32,000 |
| 2006/12/06 | 352 | 353 | 350 | 352 | 17,000 |
| 2006/12/05 | 352 | 354 | 349 | 350 | 36,000 |
| 2006/12/04 | 339 | 345 | 339 | 343 | 47,000 |
| 2006/12/01 | 337 | 340 | 333 | 336 | 38,000 |
| 2006/11/30 | 340 | 340 | 331 | 331 | 49,000 |
| 2006/11/29 | 335 | 336 | 329 | 332 | 48,000 |
| 2006/11/28 | 334 | 340 | 328 | 330 | 52,000 |
| 2006/11/27 | 323 | 334 | 323 | 334 | 38,000 |
| 2006/11/24 | 322 | 333 | 320 | 330 | 52,000 |
| 2006/11/22 | 315 | 320 | 310 | 315 | 73,000 |
| 2006/11/21 | 330 | 334 | 320 | 320 | 52,000 |
| 2006/11/20 | 337 | 337 | 325 | 325 | 52,000 |
| 2006/11/17 | 352 | 352 | 336 | 337 | 57,000 |
| 2006/11/16 | 357 | 357 | 347 | 349 | 62,000 |
| 2006/11/15 | 357 | 357 | 353 | 355 | 38,000 |
| 2006/11/14 | 354 | 360 | 352 | 355 | 23,000 |
| 2006/11/13 | 358 | 358 | 351 | 352 | 16,000 |
| 2006/11/10 | 359 | 359 | 358 | 358 | 11,000 |
| 2006/11/09 | 361 | 362 | 359 | 359 | 10,000 |
| 2006/11/08 | 370 | 370 | 361 | 362 | 25,000 |
| 2006/11/07 | 368 | 370 | 368 | 368 | 15,000 |
| 2006/11/06 | 365 | 373 | 365 | 372 | 23,000 |
| 2006/11/02 | 360 | 365 | 360 | 365 | 39,000 |
| 2006/11/01 | 371 | 371 | 356 | 360 | 139,000 |
| 2006/10/31 | 374 | 376 | 370 | 371 | 61,000 |
| 2006/10/30 | 390 | 390 | 378 | 378 | 43,000 |
| 2006/10/27 | 385 | 386 | 384 | 385 | 22,000 |
| 2006/10/26 | 382 | 388 | 381 | 382 | 34,000 |
| 2006/10/25 | 382 | 383 | 379 | 379 | 19,000 |
| 2006/10/24 | 380 | 381 | 377 | 378 | 38,000 |
| 2006/10/23 | 376 | 380 | 376 | 379 | 17,000 |
| 2006/10/20 | 375 | 380 | 374 | 374 | 26,000 |
| 2006/10/19 | 380 | 385 | 375 | 375 | 28,000 |
| 2006/10/18 | 375 | 376 | 374 | 375 | 27,000 |
| 2006/10/17 | 381 | 381 | 374 | 374 | 28,000 |
| 2006/10/16 | 375 | 382 | 375 | 382 | 35,000 |
| 2006/10/13 | 380 | 380 | 375 | 375 | 19,000 |
| 2006/10/12 | 380 | 380 | 375 | 380 | 22,000 |
| 2006/10/11 | 387 | 387 | 380 | 381 | 18,000 |
| 2006/10/10 | 385 | 388 | 385 | 385 | 10,000 |
| 2006/10/06 | 397 | 397 | 390 | 390 | 17,000 |
| 2006/10/05 | 389 | 395 | 389 | 392 | 11,000 |
| 2006/10/04 | 393 | 395 | 384 | 384 | 20,000 |
| 2006/10/03 | 402 | 402 | 392 | 393 | 30,000 |
| 2006/10/02 | 414 | 414 | 403 | 403 | 14,000 |
| 2006/09/29 | 396 | 398 | 395 | 395 | 4,000 |
| 2006/09/28 | 396 | 396 | 390 | 391 | 7,000 |
| 2006/09/27 | 388 | 394 | 388 | 389 | 7,000 |
| 2006/09/26 | 391 | 391 | 388 | 388 | 3,000 |
| 2006/09/25 | 395 | 397 | 391 | 394 | 6,000 |
| 2006/09/22 | 391 | 396 | 391 | 392 | 7,000 |
| 2006/09/21 | 398 | 398 | 391 | 391 | 5,000 |
| 2006/09/20 | 398 | 398 | 395 | 395 | 5,000 |
| 2006/09/19 | 400 | 400 | 395 | 395 | 8,000 |
| 2006/09/15 | 392 | 396 | 392 | 396 | 8,000 |
| 2006/09/14 | 397 | 400 | 396 | 397 | 6,000 |
| 2006/09/13 | 397 | 403 | 393 | 396 | 18,000 |
| 2006/09/12 | 403 | 403 | 396 | 397 | 26,000 |
| 2006/09/11 | 404 | 405 | 402 | 402 | 27,000 |
| 2006/09/08 | 401 | 405 | 401 | 404 | 90,000 |
| 2006/09/07 | 409 | 409 | 406 | 406 | 13,000 |
| 2006/09/06 | 414 | 414 | 412 | 412 | 21,000 |
| 2006/09/05 | 410 | 410 | 409 | 410 | 8,000 |
| 2006/09/04 | 414 | 420 | 414 | 415 | 13,000 |
| 2006/09/01 | 415 | 415 | 413 | 413 | 3,000 |
| 2006/08/31 | 418 | 418 | 417 | 417 | 9,000 |
| 2006/08/30 | 410 | 419 | 410 | 419 | 17,000 |
| 2006/08/29 | 414 | 415 | 413 | 413 | 16,000 |
| 2006/08/28 | 407 | 414 | 407 | 414 | 42,000 |
| 2006/08/25 | 405 | 410 | 405 | 406 | 6,000 |
| 2006/08/24 | 410 | 414 | 410 | 410 | 26,000 |
| 2006/08/23 | 410 | 412 | 410 | 410 | 7,000 |
| 2006/08/22 | 407 | 411 | 406 | 410 | 18,000 |
| 2006/08/21 | 411 | 411 | 407 | 409 | 7,000 |
| 2006/08/18 | 406 | 411 | 406 | 411 | 38,000 |
| 2006/08/17 | 404 | 411 | 404 | 405 | 84,000 |
| 2006/08/16 | 419 | 420 | 409 | 409 | 24,000 |
| 2006/08/15 | 410 | 419 | 410 | 413 | 24,000 |
| 2006/08/14 | 414 | 414 | 404 | 405 | 18,000 |
| 2006/08/11 | 407 | 419 | 407 | 419 | 38,000 |
| 2006/08/10 | 411 | 411 | 402 | 407 | 8,000 |
| 2006/08/09 | 404 | 413 | 404 | 413 | 48,000 |
| 2006/08/08 | 408 | 408 | 405 | 407 | 5,000 |
| 2006/08/07 | 410 | 410 | 404 | 404 | 15,000 |
| 2006/08/04 | 399 | 415 | 399 | 411 | 44,000 |
| 2006/08/03 | 404 | 404 | 397 | 397 | 14,000 |
| 2006/08/02 | 402 | 404 | 398 | 404 | 35,000 |
| 2006/08/01 | 385 | 402 | 385 | 392 | 19,000 |
| 2006/07/31 | 386 | 395 | 386 | 386 | 7,000 |
| 2006/07/28 | 391 | 391 | 383 | 384 | 11,000 |
| 2006/07/27 | 384 | 390 | 384 | 390 | 4,000 |
| 2006/07/26 | 396 | 396 | 388 | 388 | 4,000 |
| 2006/07/25 | 396 | 398 | 396 | 396 | 6,000 |
| 2006/07/24 | 386 | 399 | 381 | 396 | 6,000 |
| 2006/07/21 | 390 | 390 | 385 | 386 | 19,000 |
| 2006/07/20 | 386 | 396 | 386 | 396 | 2,000 |
| 2006/07/19 | 387 | 387 | 381 | 382 | 18,000 |
| 2006/07/18 | 400 | 400 | 378 | 387 | 20,000 |
| 2006/07/14 | 399 | 400 | 398 | 400 | 11,000 |
| 2006/07/13 | 402 | 403 | 402 | 402 | 6,000 |
| 2006/07/12 | 408 | 409 | 403 | 409 | 19,000 |
| 2006/07/11 | 405 | 408 | 403 | 408 | 13,000 |
| 2006/07/10 | 407 | 407 | 403 | 405 | 8,000 |
| 2006/07/07 | 410 | 410 | 404 | 409 | 7,000 |
| 2006/07/06 | 410 | 410 | 398 | 398 | 9,000 |
| 2006/07/05 | 406 | 409 | 403 | 408 | 20,000 |
| 2006/07/04 | 414 | 414 | 403 | 406 | 19,000 |
| 2006/07/03 | 414 | 414 | 406 | 406 | 14,000 |
| 2006/06/30 | 401 | 411 | 401 | 409 | 37,000 |
| 2006/06/29 | 409 | 409 | 400 | 400 | 39,000 |
| 2006/06/28 | 414 | 414 | 403 | 406 | 32,000 |
| 2006/06/27 | 412 | 415 | 409 | 414 | 27,000 |
| 2006/06/26 | 409 | 412 | 402 | 412 | 44,000 |
| 2006/06/23 | 406 | 407 | 401 | 406 | 59,000 |
| 2006/06/22 | 405 | 406 | 397 | 406 | 15,000 |
| 2006/06/21 | 405 | 406 | 400 | 406 | 46,000 |
| 2006/06/20 | 399 | 409 | 399 | 406 | 28,000 |
| 2006/06/19 | 382 | 409 | 382 | 399 | 23,000 |
| 2006/06/16 | 378 | 388 | 378 | 388 | 20,000 |
| 2006/06/15 | 376 | 378 | 375 | 378 | 19,000 |
| 2006/06/14 | 364 | 375 | 354 | 375 | 18,000 |
| 2006/06/13 | 367 | 380 | 367 | 367 | 32,000 |
| 2006/06/12 | 377 | 377 | 367 | 367 | 12,000 |
| 2006/06/09 | 370 | 370 | 361 | 366 | 32,000 |
| 2006/06/08 | 375 | 375 | 360 | 365 | 27,000 |
| 2006/06/07 | 388 | 391 | 383 | 384 | 31,000 |
| 2006/06/06 | 386 | 392 | 385 | 388 | 18,000 |
| 2006/06/05 | 391 | 394 | 385 | 394 | 24,000 |
| 2006/06/02 | 392 | 397 | 385 | 395 | 24,000 |
| 2006/06/01 | 381 | 395 | 381 | 392 | 14,000 |
| 2006/05/31 | 388 | 388 | 381 | 381 | 30,000 |
| 2006/05/30 | 396 | 396 | 390 | 390 | 11,000 |
| 2006/05/29 | 407 | 407 | 395 | 395 | 22,000 |
| 2006/05/26 | 398 | 402 | 398 | 402 | 14,000 |
| 2006/05/25 | 400 | 400 | 394 | 400 | 29,000 |
| 2006/05/24 | 399 | 403 | 395 | 400 | 24,000 |
| 2006/05/23 | 399 | 405 | 396 | 404 | 49,000 |
| 2006/05/22 | 401 | 403 | 396 | 396 | 17,000 |
| 2006/05/19 | 385 | 395 | 380 | 390 | 40,000 |
| 2006/05/18 | 392 | 399 | 392 | 399 | 13,000 |
| 2006/05/17 | 402 | 402 | 389 | 396 | 21,000 |
| 2006/05/16 | 398 | 400 | 395 | 395 | 44,000 |
| 2006/05/15 | 400 | 400 | 395 | 397 | 27,000 |
| 2006/05/12 | 411 | 411 | 403 | 404 | 35,000 |
| 2006/05/11 | 415 | 417 | 407 | 411 | 58,000 |
| 2006/05/10 | 426 | 427 | 421 | 421 | 24,000 |
| 2006/05/09 | 434 | 434 | 425 | 426 | 15,000 |
| 2006/05/08 | 430 | 432 | 426 | 431 | 13,000 |
| 2006/05/02 | 429 | 435 | 426 | 435 | 37,000 |
| 2006/05/01 | 430 | 432 | 425 | 432 | 24,000 |
| 2006/04/28 | 434 | 436 | 428 | 436 | 22,000 |
| 2006/04/27 | 432 | 434 | 422 | 433 | 25,000 |
| 2006/04/26 | 432 | 432 | 426 | 426 | 21,000 |
| 2006/04/25 | 423 | 430 | 416 | 430 | 31,000 |
| 2006/04/24 | 428 | 430 | 425 | 425 | 26,000 |
| 2006/04/21 | 428 | 435 | 423 | 435 | 28,000 |
| 2006/04/20 | 431 | 431 | 415 | 425 | 48,000 |
| 2006/04/19 | 436 | 436 | 431 | 431 | 32,000 |
| 2006/04/18 | 439 | 441 | 431 | 441 | 18,000 |
| 2006/04/17 | 445 | 445 | 435 | 441 | 40,000 |
| 2006/04/14 | 449 | 450 | 447 | 449 | 15,000 |
| 2006/04/13 | 449 | 453 | 447 | 449 | 22,000 |
| 2006/04/12 | 443 | 453 | 441 | 452 | 37,000 |
| 2006/04/11 | 450 | 454 | 445 | 449 | 31,000 |
| 2006/04/10 | 453 | 454 | 452 | 454 | 40,000 |
| 2006/04/07 | 449 | 455 | 441 | 454 | 74,000 |
| 2006/04/06 | 450 | 450 | 445 | 448 | 25,000 |
| 2006/04/05 | 448 | 455 | 445 | 451 | 110,000 |
| 2006/04/04 | 442 | 447 | 440 | 446 | 72,000 |
| 2006/04/03 | 445 | 446 | 438 | 441 | 77,000 |
| 2006/03/31 | 445 | 445 | 430 | 440 | 79,000 |
| 2006/03/30 | 443 | 445 | 440 | 445 | 79,000 |
| 2006/03/29 | 439 | 443 | 437 | 439 | 40,000 |
| 2006/03/28 | 437 | 443 | 425 | 441 | 45,000 |
| 2006/03/27 | 446 | 447 | 444 | 445 | 99,000 |
| 2006/03/24 | 440 | 446 | 440 | 442 | 81,000 |
| 2006/03/23 | 440 | 447 | 437 | 445 | 105,000 |
| 2006/03/22 | 429 | 439 | 428 | 435 | 53,000 |
| 2006/03/20 | 420 | 435 | 420 | 428 | 94,000 |
| 2006/03/17 | 418 | 420 | 416 | 418 | 15,000 |
| 2006/03/16 | 418 | 419 | 415 | 415 | 30,000 |
| 2006/03/15 | 420 | 420 | 417 | 417 | 23,000 |
| 2006/03/14 | 420 | 420 | 416 | 417 | 27,000 |
| 2006/03/13 | 420 | 420 | 418 | 419 | 19,000 |
| 2006/03/10 | 416 | 419 | 414 | 416 | 52,000 |
| 2006/03/09 | 410 | 414 | 410 | 414 | 32,000 |
| 2006/03/08 | 410 | 414 | 406 | 412 | 25,000 |
| 2006/03/07 | 409 | 416 | 406 | 415 | 37,000 |
| 2006/03/06 | 405 | 408 | 400 | 408 | 29,000 |
| 2006/03/03 | 408 | 410 | 400 | 400 | 26,000 |
| 2006/03/02 | 409 | 409 | 403 | 403 | 23,000 |
| 2006/03/01 | 410 | 410 | 407 | 407 | 20,000 |
| 2006/02/28 | 416 | 416 | 404 | 410 | 45,000 |
| 2006/02/27 | 413 | 418 | 413 | 418 | 65,000 |
| 2006/02/24 | 407 | 418 | 407 | 415 | 43,000 |
| 2006/02/23 | 405 | 414 | 405 | 406 | 41,000 |
| 2006/02/22 | 396 | 410 | 396 | 405 | 39,000 |
| 2006/02/21 | 385 | 394 | 385 | 391 | 87,000 |
| 2006/02/20 | 418 | 418 | 396 | 400 | 115,000 |
| 2006/02/17 | 425 | 428 | 418 | 418 | 114,000 |
| 2006/02/16 | 424 | 430 | 422 | 430 | 66,000 |
| 2006/02/15 | 424 | 428 | 420 | 424 | 44,000 |
| 2006/02/14 | 413 | 423 | 410 | 414 | 65,000 |
| 2006/02/13 | 433 | 438 | 428 | 428 | 76,000 |
| 2006/02/10 | 440 | 441 | 433 | 433 | 62,000 |
| 2006/02/09 | 436 | 443 | 435 | 440 | 53,000 |
| 2006/02/08 | 443 | 445 | 438 | 440 | 44,000 |
| 2006/02/07 | 447 | 447 | 444 | 447 | 29,000 |
| 2006/02/06 | 447 | 447 | 439 | 446 | 35,000 |
| 2006/02/03 | 437 | 445 | 432 | 442 | 72,000 |
| 2006/02/02 | 435 | 438 | 431 | 438 | 36,000 |
| 2006/02/01 | 430 | 435 | 430 | 432 | 50,000 |
| 2006/01/31 | 439 | 439 | 430 | 432 | 53,000 |
| 2006/01/30 | 441 | 444 | 436 | 440 | 46,000 |
| 2006/01/27 | 436 | 439 | 431 | 436 | 53,000 |
| 2006/01/26 | 423 | 430 | 423 | 429 | 32,000 |
| 2006/01/25 | 417 | 423 | 416 | 422 | 32,000 |
| 2006/01/24 | 411 | 422 | 411 | 417 | 67,000 |
| 2006/01/23 | 410 | 414 | 401 | 411 | 71,000 |
| 2006/01/20 | 431 | 436 | 420 | 425 | 80,000 |
| 2006/01/19 | 396 | 425 | 395 | 423 | 78,000 |
| 2006/01/18 | 430 | 431 | 395 | 398 | 151,000 |
| 2006/01/17 | 440 | 444 | 430 | 430 | 76,000 |
| 2006/01/16 | 440 | 450 | 436 | 443 | 69,000 |
| 2006/01/13 | 436 | 438 | 435 | 438 | 44,000 |
| 2006/01/12 | 432 | 434 | 431 | 433 | 66,000 |
| 2006/01/11 | 430 | 435 | 428 | 435 | 53,000 |
| 2006/01/10 | 435 | 435 | 426 | 427 | 62,000 |
| 2006/01/06 | 423 | 428 | 420 | 422 | 81,000 |
| 2006/01/05 | 421 | 438 | 420 | 428 | 136,000 |
| 2006/01/04 | 412 | 417 | 412 | 417 | 50,000 |