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 |
|---|---|---|---|---|---|
| 2009/12/30 | 338 | 341 | 337 | 341 | 10,000 |
| 2009/12/29 | 344 | 344 | 336 | 338 | 8,000 |
| 2009/12/28 | 337 | 345 | 335 | 345 | 8,000 |
| 2009/12/25 | 341 | 341 | 336 | 337 | 10,000 |
| 2009/12/24 | 345 | 345 | 338 | 341 | 12,000 |
| 2009/12/22 | 344 | 344 | 340 | 341 | 13,000 |
| 2009/12/21 | 345 | 348 | 337 | 339 | 9,000 |
| 2009/12/18 | 344 | 345 | 342 | 345 | 14,000 |
| 2009/12/17 | 341 | 343 | 339 | 343 | 21,000 |
| 2009/12/16 | 341 | 341 | 336 | 336 | 15,000 |
| 2009/12/15 | 340 | 340 | 335 | 336 | 8,000 |
| 2009/12/14 | 337 | 337 | 332 | 337 | 14,000 |
| 2009/12/11 | 334 | 334 | 331 | 333 | 25,000 |
| 2009/12/10 | 334 | 334 | 329 | 334 | 26,000 |
| 2009/12/09 | 334 | 334 | 328 | 329 | 16,000 |
| 2009/12/08 | 329 | 334 | 329 | 334 | 7,000 |
| 2009/12/07 | 332 | 332 | 328 | 330 | 11,000 |
| 2009/12/04 | 327 | 331 | 327 | 328 | 10,000 |
| 2009/12/03 | 326 | 330 | 326 | 327 | 19,000 |
| 2009/12/02 | 333 | 334 | 326 | 326 | 15,000 |
| 2009/12/01 | 315 | 323 | 315 | 323 | 14,000 |
| 2009/11/30 | 312 | 318 | 309 | 314 | 16,000 |
| 2009/11/27 | 316 | 316 | 308 | 314 | 13,000 |
| 2009/11/26 | 318 | 318 | 311 | 316 | 10,000 |
| 2009/11/25 | 317 | 317 | 314 | 314 | 15,000 |
| 2009/11/24 | 324 | 324 | 317 | 319 | 22,000 |
| 2009/11/20 | 329 | 331 | 327 | 327 | 17,000 |
| 2009/11/19 | 325 | 329 | 325 | 329 | 16,000 |
| 2009/11/18 | 330 | 332 | 329 | 329 | 25,000 |
| 2009/11/17 | 330 | 333 | 329 | 331 | 15,000 |
| 2009/11/16 | 329 | 330 | 326 | 330 | 11,000 |
| 2009/11/13 | 329 | 332 | 329 | 329 | 17,000 |
| 2009/11/12 | 334 | 335 | 331 | 332 | 7,000 |
| 2009/11/11 | 335 | 335 | 330 | 333 | 13,000 |
| 2009/11/10 | 335 | 335 | 332 | 334 | 12,000 |
| 2009/11/09 | 333 | 336 | 331 | 332 | 13,000 |
| 2009/11/06 | 338 | 338 | 330 | 336 | 12,000 |
| 2009/11/05 | 333 | 333 | 328 | 329 | 12,000 |
| 2009/11/04 | 327 | 330 | 326 | 330 | 9,000 |
| 2009/11/02 | 324 | 332 | 324 | 327 | 8,000 |
| 2009/10/30 | 329 | 333 | 326 | 326 | 23,000 |
| 2009/10/29 | 325 | 326 | 323 | 324 | 21,000 |
| 2009/10/28 | 331 | 331 | 330 | 330 | 8,000 |
| 2009/10/27 | 330 | 333 | 330 | 330 | 14,000 |
| 2009/10/26 | 331 | 335 | 330 | 334 | 46,000 |
| 2009/10/23 | 326 | 326 | 317 | 319 | 27,000 |
| 2009/10/22 | 319 | 325 | 317 | 325 | 12,000 |
| 2009/10/21 | 320 | 320 | 318 | 319 | 6,000 |
| 2009/10/20 | 321 | 325 | 318 | 320 | 10,000 |
| 2009/10/19 | 318 | 321 | 318 | 321 | 7,000 |
| 2009/10/16 | 314 | 314 | 313 | 313 | 10,000 |
| 2009/10/15 | 313 | 315 | 313 | 313 | 8,000 |
| 2009/10/14 | 315 | 315 | 313 | 314 | 6,000 |
| 2009/10/13 | 314 | 315 | 314 | 315 | 11,000 |
| 2009/10/09 | 315 | 316 | 313 | 313 | 11,000 |
| 2009/10/08 | 321 | 321 | 321 | 321 | 9,000 |
| 2009/10/07 | 313 | 315 | 310 | 312 | 23,000 |
| 2009/10/06 | 322 | 323 | 318 | 318 | 13,000 |
| 2009/10/05 | 324 | 324 | 319 | 319 | 6,000 |
| 2009/10/02 | 316 | 324 | 314 | 319 | 25,000 |
| 2009/10/01 | 308 | 312 | 308 | 312 | 6,000 |
| 2009/09/30 | 310 | 313 | 309 | 313 | 6,000 |
| 2009/09/29 | 312 | 314 | 307 | 310 | 21,000 |
| 2009/09/28 | 311 | 319 | 307 | 311 | 20,000 |
| 2009/09/25 | 311 | 311 | 307 | 307 | 7,000 |
| 2009/09/24 | 315 | 315 | 311 | 314 | 16,000 |
| 2009/09/18 | 312 | 313 | 309 | 310 | 12,000 |
| 2009/09/17 | 309 | 312 | 309 | 312 | 4,000 |
| 2009/09/16 | 308 | 312 | 308 | 308 | 10,000 |
| 2009/09/15 | 307 | 307 | 307 | 307 | 3,000 |
| 2009/09/14 | 312 | 312 | 310 | 311 | 6,000 |
| 2009/09/11 | 319 | 319 | 312 | 312 | 26,000 |
| 2009/09/10 | 319 | 324 | 317 | 319 | 6,000 |
| 2009/09/09 | 316 | 317 | 314 | 314 | 9,000 |
| 2009/09/08 | 319 | 319 | 315 | 319 | 5,000 |
| 2009/09/07 | 317 | 321 | 317 | 318 | 7,000 |
| 2009/09/04 | 322 | 322 | 321 | 321 | 7,000 |
| 2009/09/03 | 318 | 321 | 316 | 317 | 6,000 |
| 2009/09/02 | 317 | 318 | 316 | 318 | 10,000 |
| 2009/09/01 | 318 | 319 | 317 | 317 | 7,000 |
| 2009/08/31 | 322 | 323 | 319 | 323 | 8,000 |
| 2009/08/28 | 321 | 322 | 320 | 320 | 10,000 |
| 2009/08/27 | 319 | 324 | 319 | 320 | 5,000 |
| 2009/08/26 | 325 | 325 | 322 | 322 | 3,000 |
| 2009/08/25 | 320 | 326 | 320 | 325 | 8,000 |
| 2009/08/24 | 327 | 327 | 321 | 326 | 17,000 |
| 2009/08/21 | 317 | 319 | 316 | 317 | 7,000 |
| 2009/08/20 | 320 | 320 | 314 | 316 | 20,000 |
| 2009/08/19 | 316 | 316 | 311 | 315 | 10,000 |
| 2009/08/18 | 317 | 317 | 316 | 317 | 14,000 |
| 2009/08/17 | 321 | 321 | 317 | 318 | 14,000 |
| 2009/08/14 | 321 | 321 | 321 | 321 | 7,000 |
| 2009/08/13 | 317 | 317 | 316 | 316 | 7,000 |
| 2009/08/12 | 317 | 321 | 315 | 316 | 14,000 |
| 2009/08/11 | 324 | 324 | 315 | 316 | 30,000 |
| 2009/08/10 | 327 | 327 | 313 | 314 | 43,000 |
| 2009/08/07 | 327 | 327 | 325 | 326 | 12,000 |
| 2009/08/06 | 322 | 327 | 322 | 325 | 21,000 |
| 2009/08/05 | 320 | 325 | 319 | 324 | 29,000 |
| 2009/08/04 | 317 | 325 | 317 | 318 | 15,000 |
| 2009/08/03 | 316 | 327 | 315 | 315 | 15,000 |
| 2009/07/31 | 326 | 326 | 309 | 315 | 29,000 |
| 2009/07/30 | 306 | 306 | 305 | 306 | 14,000 |
| 2009/07/29 | 300 | 315 | 297 | 305 | 43,000 |
| 2009/07/28 | 297 | 300 | 296 | 300 | 11,000 |
| 2009/07/27 | 300 | 300 | 296 | 296 | 14,000 |
| 2009/07/24 | 298 | 298 | 298 | 298 | 6,000 |
| 2009/07/23 | 301 | 301 | 296 | 297 | 13,000 |
| 2009/07/22 | 297 | 300 | 297 | 300 | 7,000 |
| 2009/07/21 | 299 | 301 | 296 | 296 | 26,000 |
| 2009/07/17 | 298 | 298 | 298 | 298 | 9,000 |
| 2009/07/16 | 295 | 295 | 290 | 293 | 11,000 |
| 2009/07/15 | 297 | 297 | 290 | 290 | 8,000 |
| 2009/07/14 | 289 | 296 | 289 | 296 | 5,000 |
| 2009/07/13 | 291 | 291 | 288 | 291 | 9,000 |
| 2009/07/10 | 289 | 291 | 289 | 291 | 5,000 |
| 2009/07/09 | 289 | 290 | 288 | 289 | 8,000 |
| 2009/07/08 | 294 | 295 | 292 | 292 | 6,000 |
| 2009/07/07 | 302 | 302 | 294 | 295 | 18,000 |
| 2009/07/06 | 298 | 298 | 294 | 294 | 4,000 |
| 2009/07/03 | 298 | 298 | 294 | 294 | 7,000 |
| 2009/07/02 | 302 | 302 | 298 | 298 | 3,000 |
| 2009/07/01 | 300 | 305 | 300 | 305 | 7,000 |
| 2009/06/30 | 304 | 305 | 300 | 300 | 35,000 |
| 2009/06/29 | 299 | 307 | 298 | 304 | 18,000 |
| 2009/06/26 | 297 | 298 | 297 | 298 | 15,000 |
| 2009/06/25 | 293 | 293 | 293 | 293 | 3,000 |
| 2009/06/24 | 292 | 293 | 289 | 289 | 6,000 |
| 2009/06/23 | 291 | 292 | 288 | 289 | 18,000 |
| 2009/06/22 | 295 | 295 | 291 | 291 | 24,000 |
| 2009/06/19 | 292 | 292 | 290 | 291 | 9,000 |
| 2009/06/18 | 291 | 291 | 288 | 290 | 9,000 |
| 2009/06/17 | 292 | 292 | 291 | 291 | 4,000 |
| 2009/06/16 | 293 | 293 | 290 | 290 | 10,000 |
| 2009/06/15 | 290 | 293 | 290 | 293 | 10,000 |
| 2009/06/12 | 291 | 292 | 289 | 289 | 27,000 |
| 2009/06/11 | 292 | 292 | 291 | 292 | 4,000 |
| 2009/06/10 | 292 | 292 | 289 | 289 | 3,000 |
| 2009/06/09 | 292 | 292 | 292 | 292 | 2,000 |
| 2009/06/08 | 293 | 293 | 289 | 289 | 6,000 |
| 2009/06/05 | 290 | 290 | 288 | 288 | 7,000 |
| 2009/06/04 | 287 | 292 | 287 | 292 | 9,000 |
| 2009/06/03 | 295 | 296 | 290 | 290 | 11,000 |
| 2009/06/02 | 292 | 292 | 286 | 290 | 9,000 |
| 2009/06/01 | 294 | 295 | 292 | 292 | 9,000 |
| 2009/05/29 | 294 | 294 | 289 | 289 | 5,000 |
| 2009/05/28 | 293 | 295 | 293 | 295 | 3,000 |
| 2009/05/27 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/05/26 | 290 | 290 | 285 | 289 | 8,000 |
| 2009/05/25 | 290 | 290 | 282 | 284 | 4,000 |
| 2009/05/22 | 286 | 286 | 285 | 285 | 8,000 |
| 2009/05/21 | 281 | 286 | 281 | 286 | 7,000 |
| 2009/05/20 | 282 | 282 | 282 | 282 | 6,000 |
| 2009/05/19 | 279 | 280 | 276 | 280 | 6,000 |
| 2009/05/18 | 278 | 278 | 275 | 275 | 7,000 |
| 2009/05/15 | 282 | 282 | 277 | 278 | 5,000 |
| 2009/05/14 | 281 | 281 | 277 | 277 | 4,000 |
| 2009/05/13 | 279 | 279 | 276 | 276 | 6,000 |
| 2009/05/12 | 278 | 278 | 275 | 276 | 14,000 |
| 2009/05/11 | 287 | 287 | 279 | 282 | 23,000 |
| 2009/05/08 | 284 | 284 | 279 | 279 | 13,000 |
| 2009/05/07 | 287 | 287 | 279 | 280 | 24,000 |
| 2009/05/01 | 283 | 284 | 283 | 283 | 8,000 |
| 2009/04/30 | 285 | 285 | 283 | 285 | 10,000 |
| 2009/04/28 | 284 | 284 | 279 | 283 | 11,000 |
| 2009/04/27 | 286 | 286 | 280 | 280 | 13,000 |
| 2009/04/24 | 283 | 284 | 282 | 283 | 8,000 |
| 2009/04/23 | 287 | 287 | 282 | 283 | 17,000 |
| 2009/04/22 | 287 | 287 | 282 | 287 | 13,000 |
| 2009/04/21 | 290 | 290 | 282 | 283 | 12,000 |
| 2009/04/20 | 291 | 291 | 285 | 285 | 12,000 |
| 2009/04/17 | 291 | 291 | 290 | 290 | 2,000 |
| 2009/04/16 | 291 | 292 | 289 | 290 | 8,000 |
| 2009/04/15 | 292 | 292 | 289 | 289 | 7,000 |
| 2009/04/14 | 291 | 292 | 288 | 288 | 7,000 |
| 2009/04/13 | 293 | 293 | 291 | 291 | 5,000 |
| 2009/04/10 | 302 | 302 | 293 | 293 | 10,000 |
| 2009/04/09 | 300 | 303 | 293 | 300 | 14,000 |
| 2009/04/08 | 290 | 291 | 287 | 287 | 6,000 |
| 2009/04/07 | 295 | 295 | 290 | 294 | 13,000 |
| 2009/04/06 | 290 | 291 | 287 | 291 | 7,000 |
| 2009/04/03 | 293 | 293 | 285 | 285 | 19,000 |
| 2009/04/02 | 290 | 290 | 286 | 290 | 4,000 |
| 2009/04/01 | 294 | 294 | 285 | 290 | 6,000 |
| 2009/03/31 | 288 | 291 | 287 | 291 | 10,000 |
| 2009/03/30 | 287 | 292 | 287 | 287 | 11,000 |
| 2009/03/27 | 300 | 300 | 292 | 292 | 18,000 |
| 2009/03/26 | 290 | 294 | 290 | 292 | 7,000 |
| 2009/03/25 | 306 | 306 | 300 | 304 | 19,000 |
| 2009/03/24 | 313 | 315 | 305 | 311 | 25,000 |
| 2009/03/23 | 304 | 304 | 295 | 303 | 10,000 |
| 2009/03/19 | 297 | 297 | 286 | 290 | 20,000 |
| 2009/03/18 | 290 | 293 | 289 | 293 | 8,000 |
| 2009/03/17 | 285 | 285 | 280 | 285 | 16,000 |
| 2009/03/16 | 281 | 285 | 280 | 285 | 14,000 |
| 2009/03/13 | 277 | 280 | 277 | 280 | 23,000 |
| 2009/03/12 | 284 | 284 | 276 | 280 | 8,000 |
| 2009/03/11 | 279 | 281 | 276 | 276 | 12,000 |
| 2009/03/10 | 277 | 278 | 277 | 277 | 3,000 |
| 2009/03/09 | 285 | 285 | 282 | 282 | 8,000 |
| 2009/03/06 | 279 | 280 | 276 | 280 | 15,000 |
| 2009/03/05 | 281 | 286 | 276 | 280 | 17,000 |
| 2009/03/04 | 279 | 280 | 276 | 277 | 6,000 |
| 2009/03/03 | 273 | 280 | 273 | 280 | 4,000 |
| 2009/03/02 | 277 | 278 | 277 | 277 | 3,000 |
| 2009/02/27 | 279 | 280 | 276 | 280 | 9,000 |
| 2009/02/26 | 273 | 279 | 272 | 279 | 7,000 |
| 2009/02/25 | 275 | 275 | 273 | 275 | 7,000 |
| 2009/02/24 | 277 | 278 | 277 | 278 | 6,000 |
| 2009/02/23 | 274 | 278 | 274 | 278 | 6,000 |
| 2009/02/20 | 278 | 278 | 273 | 274 | 8,000 |
| 2009/02/19 | 277 | 277 | 276 | 276 | 4,000 |
| 2009/02/18 | 273 | 273 | 273 | 273 | 4,000 |
| 2009/02/17 | 279 | 279 | 279 | 279 | 2,000 |
| 2009/02/16 | 279 | 280 | 271 | 280 | 10,000 |
| 2009/02/13 | 280 | 280 | 274 | 274 | 7,000 |
| 2009/02/12 | 275 | 275 | 275 | 275 | 5,000 |
| 2009/02/10 | 283 | 283 | 277 | 277 | 6,000 |
| 2009/02/09 | 285 | 285 | 280 | 280 | 5,000 |
| 2009/02/06 | 283 | 283 | 277 | 277 | 13,000 |
| 2009/02/05 | 277 | 286 | 277 | 278 | 20,000 |
| 2009/02/04 | 283 | 283 | 275 | 275 | 7,000 |
| 2009/02/03 | 270 | 286 | 270 | 284 | 20,000 |
| 2009/02/02 | 280 | 280 | 274 | 274 | 5,000 |
| 2009/01/30 | 282 | 282 | 273 | 277 | 12,000 |
| 2009/01/29 | 282 | 282 | 280 | 282 | 11,000 |
| 2009/01/28 | 280 | 281 | 274 | 281 | 7,000 |
| 2009/01/27 | 275 | 279 | 275 | 279 | 10,000 |
| 2009/01/26 | 269 | 278 | 268 | 275 | 11,000 |
| 2009/01/23 | 269 | 271 | 268 | 268 | 14,000 |
| 2009/01/22 | 262 | 269 | 262 | 269 | 5,000 |
| 2009/01/21 | 265 | 267 | 256 | 263 | 29,000 |
| 2009/01/20 | 267 | 269 | 265 | 269 | 17,000 |
| 2009/01/19 | 271 | 271 | 266 | 269 | 20,000 |
| 2009/01/16 | 270 | 270 | 266 | 270 | 21,000 |
| 2009/01/15 | 267 | 267 | 266 | 267 | 10,000 |
| 2009/01/14 | 265 | 271 | 265 | 268 | 12,000 |
| 2009/01/13 | 272 | 272 | 268 | 270 | 15,000 |
| 2009/01/09 | 272 | 274 | 269 | 272 | 24,000 |
| 2009/01/08 | 282 | 282 | 273 | 273 | 11,000 |
| 2009/01/07 | 284 | 284 | 281 | 283 | 10,000 |
| 2009/01/06 | 285 | 285 | 282 | 282 | 6,000 |
| 2009/01/05 | 285 | 285 | 282 | 282 | 3,000 |