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 |
|---|---|---|---|---|---|
| 2008/12/30 | 284 | 285 | 283 | 285 | 6,000 |
| 2008/12/29 | 280 | 284 | 280 | 284 | 6,000 |
| 2008/12/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/12/25 | 277 | 277 | 275 | 276 | 6,000 |
| 2008/12/24 | 282 | 282 | 278 | 280 | 14,000 |
| 2008/12/22 | 284 | 285 | 283 | 285 | 15,000 |
| 2008/12/19 | 284 | 285 | 284 | 285 | 6,000 |
| 2008/12/18 | 289 | 289 | 285 | 287 | 9,000 |
| 2008/12/17 | 288 | 288 | 285 | 288 | 6,000 |
| 2008/12/16 | 288 | 288 | 285 | 285 | 11,000 |
| 2008/12/15 | 283 | 291 | 283 | 291 | 18,000 |
| 2008/12/12 | 278 | 287 | 278 | 287 | 24,000 |
| 2008/12/11 | 294 | 294 | 282 | 287 | 29,000 |
| 2008/12/10 | 285 | 285 | 284 | 284 | 10,000 |
| 2008/12/09 | 285 | 285 | 281 | 281 | 5,000 |
| 2008/12/08 | 277 | 284 | 277 | 283 | 19,000 |
| 2008/12/05 | 283 | 285 | 276 | 276 | 16,000 |
| 2008/12/04 | 272 | 282 | 272 | 276 | 16,000 |
| 2008/12/03 | 285 | 285 | 270 | 270 | 18,000 |
| 2008/12/02 | 278 | 279 | 269 | 269 | 15,000 |
| 2008/12/01 | 280 | 280 | 276 | 278 | 14,000 |
| 2008/11/28 | 274 | 285 | 274 | 275 | 14,000 |
| 2008/11/27 | 279 | 280 | 273 | 273 | 14,000 |
| 2008/11/26 | 280 | 280 | 272 | 272 | 7,000 |
| 2008/11/25 | 274 | 280 | 274 | 279 | 12,000 |
| 2008/11/21 | 280 | 280 | 270 | 270 | 12,000 |
| 2008/11/20 | 279 | 280 | 275 | 280 | 7,000 |
| 2008/11/19 | 276 | 284 | 275 | 283 | 10,000 |
| 2008/11/18 | 273 | 280 | 273 | 275 | 12,000 |
| 2008/11/17 | 273 | 273 | 273 | 273 | 1,000 |
| 2008/11/14 | 276 | 288 | 276 | 278 | 7,000 |
| 2008/11/13 | 273 | 277 | 273 | 277 | 4,000 |
| 2008/11/12 | 283 | 283 | 271 | 275 | 24,000 |
| 2008/11/11 | 295 | 295 | 281 | 282 | 13,000 |
| 2008/11/10 | 300 | 300 | 284 | 296 | 10,000 |
| 2008/11/07 | 280 | 286 | 280 | 286 | 7,000 |
| 2008/11/06 | 290 | 292 | 283 | 283 | 18,000 |
| 2008/11/05 | 292 | 300 | 292 | 299 | 24,000 |
| 2008/11/04 | 292 | 292 | 287 | 287 | 14,000 |
| 2008/10/31 | 274 | 289 | 273 | 285 | 28,000 |
| 2008/10/30 | 268 | 274 | 263 | 269 | 32,000 |
| 2008/10/29 | 265 | 267 | 263 | 263 | 30,000 |
| 2008/10/28 | 246 | 258 | 246 | 258 | 17,000 |
| 2008/10/27 | 250 | 257 | 250 | 250 | 26,000 |
| 2008/10/24 | 251 | 254 | 244 | 245 | 27,000 |
| 2008/10/23 | 254 | 254 | 243 | 254 | 26,000 |
| 2008/10/22 | 264 | 268 | 254 | 254 | 20,000 |
| 2008/10/21 | 272 | 272 | 266 | 269 | 18,000 |
| 2008/10/20 | 268 | 273 | 268 | 270 | 7,000 |
| 2008/10/17 | 271 | 277 | 266 | 266 | 21,000 |
| 2008/10/16 | 270 | 275 | 261 | 274 | 19,000 |
| 2008/10/15 | 280 | 285 | 271 | 277 | 24,000 |
| 2008/10/14 | 275 | 280 | 275 | 278 | 21,000 |
| 2008/10/10 | 260 | 262 | 247 | 260 | 13,000 |
| 2008/10/09 | 252 | 291 | 247 | 266 | 15,000 |
| 2008/10/08 | 275 | 275 | 253 | 254 | 26,000 |
| 2008/10/07 | 280 | 281 | 275 | 276 | 26,000 |
| 2008/10/06 | 290 | 290 | 280 | 285 | 21,000 |
| 2008/10/03 | 300 | 300 | 292 | 292 | 27,000 |
| 2008/10/02 | 310 | 310 | 301 | 302 | 11,000 |
| 2008/10/01 | 312 | 312 | 305 | 305 | 13,000 |
| 2008/09/30 | 307 | 308 | 301 | 307 | 23,000 |
| 2008/09/29 | 310 | 313 | 310 | 312 | 8,000 |
| 2008/09/26 | 316 | 316 | 301 | 310 | 47,000 |
| 2008/09/25 | 315 | 320 | 309 | 316 | 12,000 |
| 2008/09/24 | 324 | 324 | 322 | 323 | 10,000 |
| 2008/09/22 | 318 | 329 | 318 | 318 | 22,000 |
| 2008/09/19 | 310 | 313 | 307 | 310 | 18,000 |
| 2008/09/18 | 305 | 310 | 303 | 306 | 27,000 |
| 2008/09/17 | 314 | 316 | 310 | 316 | 11,000 |
| 2008/09/16 | 299 | 315 | 299 | 310 | 18,000 |
| 2008/09/12 | 320 | 320 | 319 | 319 | 21,000 |
| 2008/09/11 | 323 | 323 | 315 | 323 | 7,000 |
| 2008/09/10 | 308 | 323 | 308 | 323 | 12,000 |
| 2008/09/09 | 318 | 318 | 317 | 317 | 2,000 |
| 2008/09/08 | 307 | 320 | 307 | 319 | 10,000 |
| 2008/09/05 | 310 | 310 | 308 | 308 | 15,000 |
| 2008/09/04 | 318 | 320 | 316 | 316 | 5,000 |
| 2008/09/03 | 315 | 319 | 315 | 319 | 7,000 |
| 2008/09/02 | 324 | 324 | 315 | 315 | 10,000 |
| 2008/09/01 | 327 | 327 | 321 | 322 | 8,000 |
| 2008/08/29 | 329 | 329 | 323 | 325 | 13,000 |
| 2008/08/28 | 328 | 328 | 325 | 325 | 5,000 |
| 2008/08/27 | 323 | 328 | 323 | 328 | 5,000 |
| 2008/08/26 | 320 | 324 | 320 | 324 | 6,000 |
| 2008/08/25 | 328 | 328 | 327 | 327 | 4,000 |
| 2008/08/22 | 319 | 326 | 315 | 326 | 14,000 |
| 2008/08/21 | 318 | 319 | 318 | 319 | 3,000 |
| 2008/08/20 | 316 | 319 | 314 | 319 | 4,000 |
| 2008/08/19 | 324 | 325 | 320 | 320 | 9,000 |
| 2008/08/18 | 320 | 327 | 320 | 326 | 16,000 |
| 2008/08/15 | 321 | 321 | 315 | 315 | 6,000 |
| 2008/08/14 | 321 | 321 | 311 | 314 | 12,000 |
| 2008/08/13 | 325 | 327 | 318 | 318 | 13,000 |
| 2008/08/12 | 328 | 330 | 325 | 325 | 11,000 |
| 2008/08/11 | 326 | 327 | 325 | 327 | 10,000 |
| 2008/08/08 | 326 | 327 | 325 | 325 | 9,000 |
| 2008/08/07 | 329 | 329 | 327 | 329 | 5,000 |
| 2008/08/06 | 327 | 327 | 324 | 325 | 13,000 |
| 2008/08/05 | 329 | 329 | 322 | 322 | 15,000 |
| 2008/08/04 | 324 | 327 | 323 | 326 | 11,000 |
| 2008/08/01 | 333 | 335 | 329 | 329 | 24,000 |
| 2008/07/31 | 330 | 333 | 327 | 329 | 24,000 |
| 2008/07/30 | 323 | 329 | 323 | 326 | 18,000 |
| 2008/07/29 | 317 | 321 | 313 | 317 | 18,000 |
| 2008/07/28 | 324 | 324 | 324 | 324 | 2,000 |
| 2008/07/25 | 323 | 328 | 323 | 324 | 9,000 |
| 2008/07/24 | 330 | 330 | 315 | 328 | 17,000 |
| 2008/07/23 | 319 | 324 | 319 | 321 | 16,000 |
| 2008/07/22 | 313 | 319 | 311 | 319 | 5,000 |
| 2008/07/18 | 314 | 315 | 307 | 308 | 5,000 |
| 2008/07/17 | 310 | 314 | 310 | 314 | 10,000 |
| 2008/07/16 | 312 | 313 | 307 | 308 | 11,000 |
| 2008/07/15 | 318 | 319 | 310 | 317 | 16,000 |
| 2008/07/14 | 313 | 314 | 312 | 313 | 6,000 |
| 2008/07/11 | 313 | 313 | 312 | 312 | 12,000 |
| 2008/07/10 | 313 | 320 | 313 | 318 | 16,000 |
| 2008/07/09 | 325 | 325 | 318 | 318 | 14,000 |
| 2008/07/07 | 322 | 327 | 322 | 322 | 6,000 |
| 2008/07/04 | 324 | 325 | 324 | 325 | 4,000 |
| 2008/07/03 | 329 | 330 | 319 | 329 | 8,000 |
| 2008/07/02 | 330 | 330 | 327 | 329 | 13,000 |
| 2008/07/01 | 326 | 330 | 326 | 327 | 17,000 |
| 2008/06/30 | 320 | 325 | 320 | 321 | 14,000 |
| 2008/06/27 | 324 | 325 | 319 | 319 | 6,000 |
| 2008/06/26 | 326 | 330 | 324 | 326 | 16,000 |
| 2008/06/25 | 318 | 323 | 316 | 323 | 12,000 |
| 2008/06/24 | 318 | 323 | 318 | 323 | 6,000 |
| 2008/06/23 | 323 | 323 | 322 | 323 | 22,000 |
| 2008/06/20 | 323 | 323 | 319 | 323 | 9,000 |
| 2008/06/19 | 320 | 322 | 318 | 318 | 18,000 |
| 2008/06/18 | 323 | 325 | 320 | 320 | 18,000 |
| 2008/06/17 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/06/16 | 318 | 321 | 317 | 321 | 10,000 |
| 2008/06/13 | 319 | 319 | 317 | 317 | 26,000 |
| 2008/06/12 | 318 | 324 | 317 | 317 | 50,000 |
| 2008/06/11 | 320 | 320 | 317 | 318 | 17,000 |
| 2008/06/10 | 320 | 328 | 319 | 320 | 23,000 |
| 2008/06/09 | 324 | 326 | 324 | 324 | 33,000 |
| 2008/06/06 | 329 | 330 | 325 | 329 | 17,000 |
| 2008/06/05 | 322 | 324 | 321 | 324 | 13,000 |
| 2008/06/04 | 322 | 325 | 317 | 323 | 23,000 |
| 2008/06/03 | 325 | 325 | 318 | 320 | 11,000 |
| 2008/06/02 | 317 | 326 | 317 | 325 | 13,000 |
| 2008/05/30 | 317 | 321 | 315 | 315 | 7,000 |
| 2008/05/29 | 318 | 318 | 313 | 318 | 12,000 |
| 2008/05/28 | 322 | 327 | 315 | 315 | 11,000 |
| 2008/05/27 | 317 | 321 | 313 | 321 | 14,000 |
| 2008/05/26 | 313 | 318 | 312 | 312 | 19,000 |
| 2008/05/23 | 320 | 321 | 317 | 317 | 27,000 |
| 2008/05/22 | 319 | 320 | 316 | 320 | 13,000 |
| 2008/05/21 | 317 | 322 | 314 | 320 | 15,000 |
| 2008/05/20 | 330 | 330 | 310 | 317 | 38,000 |
| 2008/05/19 | 325 | 331 | 323 | 330 | 20,000 |
| 2008/05/16 | 323 | 327 | 320 | 320 | 18,000 |
| 2008/05/15 | 310 | 315 | 305 | 313 | 45,000 |
| 2008/05/14 | 303 | 307 | 303 | 305 | 16,000 |
| 2008/05/13 | 306 | 306 | 305 | 305 | 5,000 |
| 2008/05/12 | 305 | 305 | 304 | 305 | 12,000 |
| 2008/05/09 | 303 | 305 | 303 | 303 | 7,000 |
| 2008/05/08 | 300 | 307 | 300 | 301 | 24,000 |
| 2008/05/07 | 305 | 305 | 301 | 303 | 21,000 |
| 2008/05/02 | 299 | 300 | 297 | 300 | 18,000 |
| 2008/05/01 | 298 | 300 | 298 | 300 | 3,000 |
| 2008/04/30 | 309 | 309 | 295 | 297 | 25,000 |
| 2008/04/28 | 308 | 308 | 304 | 308 | 16,000 |
| 2008/04/25 | 297 | 305 | 297 | 303 | 12,000 |
| 2008/04/24 | 305 | 305 | 301 | 301 | 7,000 |
| 2008/04/23 | 299 | 300 | 299 | 300 | 5,000 |
| 2008/04/22 | 297 | 298 | 295 | 296 | 9,000 |
| 2008/04/21 | 293 | 303 | 292 | 301 | 22,000 |
| 2008/04/18 | 286 | 291 | 286 | 290 | 14,000 |
| 2008/04/17 | 289 | 293 | 289 | 291 | 16,000 |
| 2008/04/16 | 295 | 295 | 288 | 290 | 24,000 |
| 2008/04/15 | 295 | 295 | 294 | 294 | 3,000 |
| 2008/04/14 | 295 | 300 | 294 | 295 | 13,000 |
| 2008/04/11 | 301 | 303 | 300 | 300 | 4,000 |
| 2008/04/10 | 309 | 309 | 300 | 300 | 7,000 |
| 2008/04/09 | 305 | 310 | 300 | 304 | 16,000 |
| 2008/04/08 | 304 | 304 | 301 | 301 | 5,000 |
| 2008/04/07 | 299 | 303 | 299 | 303 | 6,000 |
| 2008/04/04 | 299 | 303 | 298 | 298 | 9,000 |
| 2008/04/03 | 299 | 302 | 299 | 299 | 7,000 |
| 2008/04/02 | 301 | 305 | 298 | 299 | 15,000 |
| 2008/04/01 | 296 | 304 | 295 | 299 | 23,000 |
| 2008/03/31 | 303 | 303 | 293 | 293 | 8,000 |
| 2008/03/28 | 302 | 303 | 298 | 302 | 17,000 |
| 2008/03/27 | 301 | 303 | 296 | 298 | 7,000 |
| 2008/03/26 | 301 | 301 | 296 | 298 | 15,000 |
| 2008/03/25 | 301 | 306 | 301 | 306 | 29,000 |
| 2008/03/24 | 302 | 308 | 302 | 304 | 32,000 |
| 2008/03/21 | 303 | 303 | 295 | 300 | 41,000 |
| 2008/03/19 | 315 | 320 | 291 | 296 | 31,000 |
| 2008/03/18 | 300 | 301 | 291 | 296 | 28,000 |
| 2008/03/17 | 300 | 301 | 297 | 301 | 17,000 |
| 2008/03/14 | 312 | 312 | 309 | 310 | 36,000 |
| 2008/03/13 | 314 | 318 | 314 | 317 | 9,000 |
| 2008/03/12 | 320 | 320 | 319 | 319 | 9,000 |
| 2008/03/11 | 314 | 320 | 311 | 315 | 23,000 |
| 2008/03/10 | 317 | 320 | 313 | 318 | 18,000 |
| 2008/03/07 | 321 | 322 | 321 | 322 | 6,000 |
| 2008/03/06 | 317 | 320 | 315 | 320 | 10,000 |
| 2008/03/05 | 316 | 320 | 315 | 320 | 7,000 |
| 2008/03/04 | 320 | 320 | 316 | 316 | 8,000 |
| 2008/03/03 | 320 | 330 | 315 | 317 | 21,000 |
| 2008/02/29 | 323 | 328 | 323 | 323 | 5,000 |
| 2008/02/28 | 326 | 328 | 324 | 328 | 8,000 |
| 2008/02/27 | 326 | 326 | 324 | 324 | 6,000 |
| 2008/02/26 | 327 | 327 | 321 | 321 | 10,000 |
| 2008/02/25 | 328 | 328 | 321 | 326 | 23,000 |
| 2008/02/22 | 322 | 326 | 322 | 323 | 6,000 |
| 2008/02/21 | 322 | 322 | 313 | 322 | 16,000 |
| 2008/02/20 | 322 | 322 | 322 | 322 | 1,000 |
| 2008/02/19 | 320 | 328 | 320 | 328 | 8,000 |
| 2008/02/18 | 323 | 323 | 313 | 316 | 13,000 |
| 2008/02/15 | 324 | 325 | 321 | 322 | 9,000 |
| 2008/02/14 | 329 | 329 | 321 | 323 | 18,000 |
| 2008/02/13 | 320 | 324 | 314 | 324 | 10,000 |
| 2008/02/12 | 315 | 319 | 313 | 313 | 5,000 |
| 2008/02/08 | 312 | 317 | 312 | 317 | 3,000 |
| 2008/02/07 | 317 | 319 | 313 | 313 | 12,000 |
| 2008/02/06 | 327 | 327 | 315 | 315 | 16,000 |
| 2008/02/05 | 336 | 336 | 335 | 335 | 4,000 |
| 2008/02/04 | 331 | 333 | 331 | 333 | 12,000 |
| 2008/02/01 | 328 | 333 | 328 | 332 | 5,000 |
| 2008/01/31 | 318 | 328 | 313 | 328 | 8,000 |
| 2008/01/30 | 325 | 325 | 323 | 323 | 8,000 |
| 2008/01/29 | 318 | 325 | 318 | 325 | 6,000 |
| 2008/01/28 | 319 | 320 | 318 | 318 | 10,000 |
| 2008/01/25 | 312 | 317 | 312 | 315 | 5,000 |
| 2008/01/24 | 320 | 320 | 311 | 311 | 7,000 |
| 2008/01/23 | 305 | 316 | 305 | 315 | 12,000 |
| 2008/01/22 | 303 | 307 | 300 | 301 | 19,000 |
| 2008/01/21 | 306 | 310 | 305 | 305 | 9,000 |
| 2008/01/18 | 310 | 310 | 305 | 308 | 7,000 |
| 2008/01/17 | 310 | 315 | 310 | 315 | 14,000 |
| 2008/01/16 | 303 | 310 | 303 | 305 | 22,000 |
| 2008/01/15 | 312 | 318 | 311 | 312 | 13,000 |
| 2008/01/11 | 321 | 321 | 312 | 315 | 16,000 |
| 2008/01/10 | 315 | 318 | 314 | 314 | 6,000 |
| 2008/01/09 | 313 | 317 | 312 | 317 | 17,000 |
| 2008/01/08 | 319 | 319 | 312 | 313 | 41,000 |
| 2008/01/07 | 330 | 330 | 316 | 320 | 51,000 |
| 2008/01/04 | 341 | 341 | 335 | 340 | 11,000 |