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 |
|---|---|---|---|---|---|
| 2010/12/30 | 307 | 307 | 303 | 303 | 11,000 |
| 2010/12/29 | 305 | 307 | 305 | 307 | 6,000 |
| 2010/12/28 | 303 | 305 | 303 | 305 | 3,000 |
| 2010/12/27 | 304 | 304 | 303 | 303 | 16,000 |
| 2010/12/24 | 304 | 304 | 303 | 303 | 18,000 |
| 2010/12/22 | 306 | 306 | 304 | 304 | 22,000 |
| 2010/12/21 | 305 | 306 | 304 | 306 | 18,000 |
| 2010/12/20 | 306 | 308 | 306 | 306 | 9,000 |
| 2010/12/17 | 307 | 307 | 304 | 304 | 19,000 |
| 2010/12/16 | 304 | 307 | 304 | 307 | 12,000 |
| 2010/12/15 | 306 | 306 | 302 | 303 | 19,000 |
| 2010/12/14 | 306 | 308 | 306 | 308 | 10,000 |
| 2010/12/13 | 306 | 307 | 305 | 306 | 16,000 |
| 2010/12/10 | 304 | 305 | 302 | 305 | 43,000 |
| 2010/12/09 | 304 | 304 | 302 | 302 | 5,000 |
| 2010/12/08 | 303 | 304 | 301 | 301 | 13,000 |
| 2010/12/07 | 300 | 301 | 298 | 301 | 10,000 |
| 2010/12/06 | 296 | 305 | 296 | 300 | 25,000 |
| 2010/12/03 | 302 | 302 | 299 | 299 | 10,000 |
| 2010/12/02 | 300 | 303 | 300 | 302 | 4,000 |
| 2010/12/01 | 299 | 300 | 299 | 300 | 6,000 |
| 2010/11/30 | 300 | 300 | 298 | 299 | 14,000 |
| 2010/11/29 | 301 | 304 | 300 | 300 | 15,000 |
| 2010/11/26 | 304 | 304 | 302 | 304 | 9,000 |
| 2010/11/25 | 300 | 304 | 300 | 304 | 5,000 |
| 2010/11/24 | 302 | 305 | 302 | 305 | 13,000 |
| 2010/11/22 | 305 | 306 | 305 | 306 | 7,000 |
| 2010/11/19 | 302 | 305 | 300 | 305 | 8,000 |
| 2010/11/18 | 302 | 302 | 296 | 296 | 11,000 |
| 2010/11/17 | 302 | 302 | 302 | 302 | 3,000 |
| 2010/11/16 | 303 | 303 | 303 | 303 | 3,000 |
| 2010/11/15 | 302 | 304 | 302 | 304 | 7,000 |
| 2010/11/12 | 303 | 303 | 303 | 303 | 2,000 |
| 2010/11/11 | 308 | 308 | 303 | 303 | 8,000 |
| 2010/11/10 | 304 | 306 | 304 | 306 | 9,000 |
| 2010/11/09 | 307 | 307 | 302 | 302 | 9,000 |
| 2010/11/08 | 308 | 308 | 304 | 304 | 4,000 |
| 2010/11/05 | 304 | 308 | 303 | 308 | 8,000 |
| 2010/11/04 | 299 | 304 | 299 | 304 | 3,000 |
| 2010/11/02 | 298 | 298 | 297 | 297 | 4,000 |
| 2010/11/01 | 295 | 295 | 294 | 294 | 4,000 |
| 2010/10/29 | 296 | 299 | 295 | 295 | 7,000 |
| 2010/10/28 | 302 | 303 | 296 | 296 | 33,000 |
| 2010/10/27 | 301 | 303 | 301 | 302 | 9,000 |
| 2010/10/26 | 302 | 304 | 301 | 301 | 9,000 |
| 2010/10/25 | 302 | 303 | 301 | 302 | 8,000 |
| 2010/10/22 | 301 | 303 | 301 | 301 | 13,000 |
| 2010/10/21 | 305 | 305 | 300 | 300 | 32,000 |
| 2010/10/20 | 306 | 306 | 304 | 304 | 9,000 |
| 2010/10/19 | 307 | 310 | 307 | 310 | 25,000 |
| 2010/10/18 | 309 | 312 | 307 | 310 | 13,000 |
| 2010/10/15 | 309 | 310 | 309 | 310 | 10,000 |
| 2010/10/14 | 313 | 313 | 306 | 307 | 17,000 |
| 2010/10/13 | 308 | 308 | 305 | 305 | 9,000 |
| 2010/10/12 | 312 | 312 | 306 | 306 | 6,000 |
| 2010/10/08 | 315 | 316 | 311 | 311 | 11,000 |
| 2010/10/07 | 315 | 319 | 315 | 319 | 4,000 |
| 2010/10/06 | 319 | 319 | 315 | 315 | 4,000 |
| 2010/10/05 | 310 | 314 | 310 | 314 | 6,000 |
| 2010/10/04 | 311 | 311 | 310 | 310 | 6,000 |
| 2010/10/01 | 310 | 311 | 307 | 308 | 8,000 |
| 2010/09/30 | 316 | 316 | 310 | 310 | 11,000 |
| 2010/09/29 | 319 | 319 | 315 | 316 | 6,000 |
| 2010/09/28 | 310 | 314 | 310 | 313 | 8,000 |
| 2010/09/27 | 311 | 313 | 311 | 313 | 7,000 |
| 2010/09/24 | 313 | 313 | 313 | 313 | 2,000 |
| 2010/09/22 | 312 | 312 | 310 | 310 | 16,000 |
| 2010/09/21 | 312 | 313 | 312 | 312 | 5,000 |
| 2010/09/17 | 312 | 316 | 312 | 312 | 5,000 |
| 2010/09/16 | 313 | 313 | 313 | 313 | 11,000 |
| 2010/09/15 | 312 | 315 | 312 | 312 | 13,000 |
| 2010/09/14 | 313 | 319 | 313 | 313 | 7,000 |
| 2010/09/13 | 323 | 323 | 315 | 315 | 7,000 |
| 2010/09/10 | 327 | 327 | 325 | 325 | 23,000 |
| 2010/09/09 | 314 | 316 | 314 | 316 | 4,000 |
| 2010/09/08 | 317 | 317 | 314 | 314 | 3,000 |
| 2010/09/07 | 319 | 319 | 319 | 319 | 1,000 |
| 2010/09/06 | 319 | 319 | 319 | 319 | 2,000 |
| 2010/09/03 | 314 | 317 | 314 | 317 | 4,000 |
| 2010/09/02 | 313 | 314 | 311 | 314 | 13,000 |
| 2010/09/01 | 312 | 316 | 311 | 312 | 6,000 |
| 2010/08/31 | 314 | 315 | 311 | 311 | 9,000 |
| 2010/08/30 | 317 | 319 | 316 | 319 | 7,000 |
| 2010/08/27 | 314 | 316 | 314 | 316 | 8,000 |
| 2010/08/26 | 313 | 313 | 313 | 313 | 3,000 |
| 2010/08/25 | 312 | 315 | 312 | 313 | 9,000 |
| 2010/08/24 | 312 | 312 | 312 | 312 | 11,000 |
| 2010/08/23 | 316 | 316 | 312 | 312 | 6,000 |
| 2010/08/20 | 315 | 315 | 311 | 311 | 5,000 |
| 2010/08/19 | 314 | 314 | 311 | 311 | 6,000 |
| 2010/08/18 | 313 | 315 | 311 | 314 | 7,000 |
| 2010/08/17 | 307 | 311 | 307 | 311 | 8,000 |
| 2010/08/16 | 309 | 309 | 307 | 307 | 3,000 |
| 2010/08/13 | 310 | 310 | 306 | 309 | 5,000 |
| 2010/08/12 | 303 | 306 | 303 | 306 | 7,000 |
| 2010/08/11 | 311 | 313 | 309 | 309 | 6,000 |
| 2010/08/10 | 314 | 314 | 311 | 311 | 4,000 |
| 2010/08/09 | 313 | 314 | 311 | 312 | 15,000 |
| 2010/08/06 | 316 | 318 | 314 | 318 | 7,000 |
| 2010/08/05 | 310 | 310 | 309 | 309 | 8,000 |
| 2010/08/04 | 315 | 315 | 310 | 311 | 9,000 |
| 2010/08/03 | 314 | 315 | 314 | 314 | 4,000 |
| 2010/08/02 | 313 | 317 | 313 | 313 | 9,000 |
| 2010/07/30 | 320 | 320 | 314 | 318 | 10,000 |
| 2010/07/29 | 323 | 323 | 320 | 320 | 3,000 |
| 2010/07/28 | 320 | 323 | 317 | 323 | 8,000 |
| 2010/07/27 | 318 | 319 | 317 | 317 | 4,000 |
| 2010/07/26 | 313 | 315 | 313 | 314 | 6,000 |
| 2010/07/23 | 313 | 313 | 313 | 313 | 6,000 |
| 2010/07/22 | 309 | 312 | 309 | 309 | 7,000 |
| 2010/07/21 | 312 | 313 | 310 | 310 | 15,000 |
| 2010/07/20 | 314 | 314 | 311 | 311 | 12,000 |
| 2010/07/16 | 324 | 324 | 320 | 320 | 4,000 |
| 2010/07/15 | 322 | 322 | 320 | 320 | 2,000 |
| 2010/07/14 | 322 | 323 | 322 | 322 | 13,000 |
| 2010/07/13 | 322 | 327 | 322 | 322 | 7,000 |
| 2010/07/12 | 328 | 328 | 321 | 321 | 8,000 |
| 2010/07/09 | 321 | 321 | 320 | 320 | 3,000 |
| 2010/07/08 | 317 | 321 | 317 | 321 | 4,000 |
| 2010/07/07 | 318 | 318 | 317 | 317 | 7,000 |
| 2010/07/06 | 313 | 317 | 311 | 317 | 10,000 |
| 2010/07/05 | 309 | 314 | 309 | 314 | 12,000 |
| 2010/07/02 | 314 | 315 | 311 | 311 | 9,000 |
| 2010/07/01 | 318 | 318 | 312 | 314 | 11,000 |
| 2010/06/30 | 317 | 317 | 315 | 316 | 7,000 |
| 2010/06/29 | 317 | 317 | 317 | 317 | 8,000 |
| 2010/06/28 | 328 | 328 | 323 | 324 | 5,000 |
| 2010/06/25 | 320 | 321 | 320 | 321 | 3,000 |
| 2010/06/24 | 324 | 325 | 317 | 320 | 17,000 |
| 2010/06/23 | 323 | 324 | 323 | 324 | 12,000 |
| 2010/06/22 | 322 | 323 | 322 | 323 | 9,000 |
| 2010/06/21 | 320 | 322 | 320 | 322 | 5,000 |
| 2010/06/18 | 317 | 320 | 317 | 319 | 7,000 |
| 2010/06/17 | 313 | 316 | 313 | 316 | 7,000 |
| 2010/06/16 | 317 | 318 | 311 | 313 | 19,000 |
| 2010/06/15 | 315 | 315 | 315 | 315 | 2,000 |
| 2010/06/14 | 313 | 313 | 313 | 313 | 1,000 |
| 2010/06/11 | 315 | 315 | 313 | 313 | 25,000 |
| 2010/06/10 | 315 | 315 | 311 | 311 | 9,000 |
| 2010/06/09 | 318 | 318 | 315 | 315 | 4,000 |
| 2010/06/08 | 317 | 318 | 313 | 314 | 19,000 |
| 2010/06/07 | 320 | 327 | 320 | 325 | 4,000 |
| 2010/06/04 | 327 | 327 | 322 | 322 | 8,000 |
| 2010/06/03 | 331 | 331 | 320 | 322 | 24,000 |
| 2010/06/02 | 332 | 332 | 332 | 332 | 2,000 |
| 2010/06/01 | 329 | 329 | 325 | 325 | 10,000 |
| 2010/05/31 | 331 | 331 | 326 | 329 | 5,000 |
| 2010/05/28 | 336 | 336 | 319 | 324 | 19,000 |
| 2010/05/27 | 313 | 313 | 311 | 312 | 8,000 |
| 2010/05/26 | 323 | 323 | 316 | 318 | 13,000 |
| 2010/05/25 | 330 | 330 | 323 | 323 | 2,000 |
| 2010/05/24 | 327 | 330 | 322 | 330 | 6,000 |
| 2010/05/21 | 324 | 327 | 321 | 327 | 13,000 |
| 2010/05/20 | 341 | 341 | 332 | 334 | 16,000 |
| 2010/05/19 | 337 | 343 | 337 | 343 | 10,000 |
| 2010/05/18 | 342 | 342 | 338 | 338 | 9,000 |
| 2010/05/17 | 341 | 341 | 337 | 340 | 10,000 |
| 2010/05/14 | 339 | 339 | 339 | 339 | 5,000 |
| 2010/05/13 | 338 | 340 | 338 | 338 | 4,000 |
| 2010/05/12 | 339 | 339 | 335 | 339 | 6,000 |
| 2010/05/11 | 337 | 338 | 337 | 337 | 11,000 |
| 2010/05/10 | 336 | 337 | 332 | 336 | 15,000 |
| 2010/05/07 | 339 | 339 | 335 | 336 | 15,000 |
| 2010/05/06 | 338 | 339 | 336 | 339 | 17,000 |
| 2010/04/30 | 344 | 349 | 339 | 339 | 26,000 |
| 2010/04/28 | 345 | 348 | 342 | 348 | 13,000 |
| 2010/04/27 | 344 | 345 | 344 | 345 | 8,000 |
| 2010/04/26 | 346 | 349 | 346 | 348 | 7,000 |
| 2010/04/23 | 343 | 346 | 343 | 346 | 8,000 |
| 2010/04/22 | 343 | 344 | 343 | 343 | 7,000 |
| 2010/04/21 | 338 | 342 | 338 | 342 | 18,000 |
| 2010/04/20 | 337 | 338 | 337 | 338 | 10,000 |
| 2010/04/19 | 336 | 339 | 335 | 337 | 30,000 |
| 2010/04/16 | 347 | 348 | 343 | 343 | 13,000 |
| 2010/04/15 | 347 | 349 | 347 | 347 | 10,000 |
| 2010/04/14 | 348 | 349 | 347 | 349 | 10,000 |
| 2010/04/13 | 353 | 353 | 347 | 348 | 9,000 |
| 2010/04/12 | 349 | 350 | 349 | 349 | 12,000 |
| 2010/04/09 | 345 | 348 | 345 | 346 | 7,000 |
| 2010/04/08 | 348 | 350 | 347 | 347 | 15,000 |
| 2010/04/07 | 351 | 351 | 347 | 348 | 12,000 |
| 2010/04/06 | 351 | 351 | 350 | 351 | 11,000 |
| 2010/04/05 | 349 | 350 | 348 | 349 | 15,000 |
| 2010/04/02 | 349 | 350 | 347 | 349 | 11,000 |
| 2010/04/01 | 353 | 353 | 348 | 349 | 8,000 |
| 2010/03/31 | 354 | 354 | 350 | 353 | 10,000 |
| 2010/03/30 | 347 | 354 | 347 | 354 | 13,000 |
| 2010/03/29 | 353 | 353 | 341 | 347 | 11,000 |
| 2010/03/26 | 354 | 358 | 353 | 358 | 29,000 |
| 2010/03/25 | 352 | 354 | 351 | 354 | 23,000 |
| 2010/03/24 | 350 | 354 | 350 | 354 | 16,000 |
| 2010/03/23 | 350 | 350 | 349 | 350 | 18,000 |
| 2010/03/19 | 348 | 351 | 345 | 351 | 14,000 |
| 2010/03/18 | 350 | 350 | 350 | 350 | 7,000 |
| 2010/03/17 | 349 | 352 | 348 | 350 | 14,000 |
| 2010/03/16 | 348 | 349 | 348 | 349 | 9,000 |
| 2010/03/15 | 346 | 349 | 346 | 346 | 16,000 |
| 2010/03/12 | 348 | 348 | 347 | 347 | 19,000 |
| 2010/03/11 | 346 | 347 | 345 | 347 | 7,000 |
| 2010/03/10 | 345 | 348 | 344 | 346 | 11,000 |
| 2010/03/09 | 347 | 350 | 344 | 344 | 10,000 |
| 2010/03/08 | 347 | 347 | 345 | 346 | 5,000 |
| 2010/03/05 | 343 | 347 | 343 | 347 | 6,000 |
| 2010/03/04 | 346 | 347 | 344 | 344 | 13,000 |
| 2010/03/03 | 347 | 347 | 346 | 346 | 3,000 |
| 2010/03/02 | 347 | 350 | 347 | 347 | 16,000 |
| 2010/03/01 | 347 | 347 | 347 | 347 | 3,000 |
| 2010/02/26 | 344 | 345 | 344 | 345 | 5,000 |
| 2010/02/25 | 345 | 349 | 344 | 344 | 7,000 |
| 2010/02/24 | 350 | 350 | 344 | 344 | 11,000 |
| 2010/02/23 | 344 | 350 | 344 | 350 | 13,000 |
| 2010/02/22 | 345 | 346 | 343 | 343 | 12,000 |
| 2010/02/19 | 341 | 347 | 341 | 346 | 5,000 |
| 2010/02/18 | 341 | 349 | 341 | 342 | 8,000 |
| 2010/02/17 | 346 | 350 | 342 | 346 | 12,000 |
| 2010/02/16 | 340 | 340 | 338 | 338 | 4,000 |
| 2010/02/15 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/02/12 | 344 | 344 | 339 | 340 | 9,000 |
| 2010/02/10 | 339 | 344 | 338 | 338 | 10,000 |
| 2010/02/09 | 336 | 345 | 336 | 345 | 10,000 |
| 2010/02/08 | 343 | 343 | 343 | 343 | 2,000 |
| 2010/02/05 | 344 | 344 | 338 | 339 | 6,000 |
| 2010/02/04 | 340 | 346 | 340 | 345 | 7,000 |
| 2010/02/03 | 340 | 342 | 340 | 340 | 8,000 |
| 2010/02/02 | 340 | 340 | 336 | 339 | 6,000 |
| 2010/02/01 | 339 | 342 | 335 | 340 | 18,000 |
| 2010/01/29 | 350 | 350 | 343 | 347 | 11,000 |
| 2010/01/28 | 342 | 342 | 341 | 342 | 10,000 |
| 2010/01/27 | 341 | 345 | 341 | 344 | 17,000 |
| 2010/01/26 | 341 | 342 | 341 | 341 | 10,000 |
| 2010/01/25 | 340 | 346 | 340 | 346 | 11,000 |
| 2010/01/22 | 348 | 348 | 340 | 346 | 14,000 |
| 2010/01/21 | 348 | 355 | 348 | 348 | 19,000 |
| 2010/01/20 | 352 | 353 | 351 | 352 | 12,000 |
| 2010/01/19 | 352 | 353 | 351 | 353 | 12,000 |
| 2010/01/18 | 355 | 355 | 344 | 350 | 10,000 |
| 2010/01/15 | 358 | 358 | 354 | 355 | 9,000 |
| 2010/01/14 | 360 | 360 | 355 | 355 | 24,000 |
| 2010/01/13 | 346 | 348 | 344 | 348 | 11,000 |
| 2010/01/12 | 343 | 346 | 342 | 346 | 17,000 |
| 2010/01/08 | 342 | 342 | 342 | 342 | 5,000 |
| 2010/01/07 | 345 | 345 | 343 | 345 | 11,000 |
| 2010/01/06 | 343 | 343 | 341 | 343 | 8,000 |
| 2010/01/05 | 343 | 343 | 343 | 343 | 8,000 |
| 2010/01/04 | 340 | 344 | 340 | 340 | 5,000 |