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 |
|---|---|---|---|---|---|
| 2013/12/30 | 312 | 313 | 312 | 313 | 12,000 |
| 2013/12/27 | 310 | 312 | 309 | 310 | 21,000 |
| 2013/12/26 | 308 | 312 | 308 | 310 | 31,000 |
| 2013/12/25 | 306 | 309 | 306 | 308 | 33,000 |
| 2013/12/24 | 309 | 309 | 306 | 307 | 22,000 |
| 2013/12/20 | 309 | 309 | 305 | 307 | 25,000 |
| 2013/12/19 | 308 | 309 | 307 | 309 | 26,000 |
| 2013/12/18 | 307 | 308 | 305 | 308 | 21,000 |
| 2013/12/17 | 305 | 307 | 304 | 306 | 20,000 |
| 2013/12/16 | 307 | 307 | 304 | 305 | 23,000 |
| 2013/12/13 | 304 | 310 | 304 | 306 | 53,000 |
| 2013/12/12 | 309 | 309 | 307 | 307 | 9,000 |
| 2013/12/11 | 309 | 309 | 307 | 308 | 21,000 |
| 2013/12/10 | 305 | 307 | 303 | 307 | 27,000 |
| 2013/12/09 | 307 | 308 | 300 | 303 | 79,000 |
| 2013/12/06 | 305 | 308 | 305 | 305 | 43,000 |
| 2013/12/05 | 309 | 309 | 307 | 308 | 19,000 |
| 2013/12/04 | 313 | 313 | 308 | 308 | 31,000 |
| 2013/12/03 | 313 | 313 | 308 | 308 | 19,000 |
| 2013/12/02 | 313 | 314 | 305 | 311 | 37,000 |
| 2013/11/29 | 313 | 315 | 311 | 313 | 22,000 |
| 2013/11/28 | 313 | 313 | 311 | 311 | 15,000 |
| 2013/11/27 | 311 | 313 | 311 | 313 | 9,000 |
| 2013/11/26 | 312 | 314 | 312 | 312 | 8,000 |
| 2013/11/25 | 313 | 314 | 311 | 314 | 14,000 |
| 2013/11/22 | 316 | 318 | 312 | 313 | 32,000 |
| 2013/11/21 | 310 | 316 | 310 | 315 | 24,000 |
| 2013/11/20 | 308 | 316 | 307 | 314 | 46,000 |
| 2013/11/19 | 309 | 312 | 309 | 309 | 17,000 |
| 2013/11/18 | 311 | 311 | 306 | 310 | 28,000 |
| 2013/11/15 | 306 | 311 | 304 | 311 | 43,000 |
| 2013/11/14 | 303 | 305 | 302 | 305 | 11,000 |
| 2013/11/13 | 304 | 306 | 304 | 304 | 16,000 |
| 2013/11/12 | 300 | 304 | 300 | 304 | 29,000 |
| 2013/11/11 | 302 | 304 | 302 | 303 | 8,000 |
| 2013/11/08 | 303 | 303 | 301 | 302 | 11,000 |
| 2013/11/07 | 303 | 304 | 302 | 302 | 11,000 |
| 2013/11/06 | 302 | 304 | 300 | 301 | 14,000 |
| 2013/11/05 | 302 | 305 | 301 | 302 | 27,000 |
| 2013/11/01 | 310 | 310 | 301 | 301 | 56,000 |
| 2013/10/31 | 306 | 310 | 305 | 309 | 32,000 |
| 2013/10/30 | 307 | 309 | 307 | 308 | 18,000 |
| 2013/10/29 | 309 | 309 | 307 | 307 | 13,000 |
| 2013/10/28 | 306 | 310 | 304 | 308 | 55,000 |
| 2013/10/25 | 306 | 306 | 303 | 303 | 10,000 |
| 2013/10/24 | 302 | 305 | 302 | 304 | 8,000 |
| 2013/10/23 | 308 | 308 | 304 | 305 | 16,000 |
| 2013/10/22 | 303 | 307 | 303 | 307 | 10,000 |
| 2013/10/21 | 304 | 304 | 302 | 303 | 21,000 |
| 2013/10/18 | 301 | 304 | 301 | 302 | 23,000 |
| 2013/10/17 | 302 | 304 | 302 | 304 | 3,000 |
| 2013/10/16 | 301 | 302 | 300 | 302 | 24,000 |
| 2013/10/15 | 301 | 303 | 301 | 303 | 7,000 |
| 2013/10/11 | 302 | 304 | 301 | 303 | 10,000 |
| 2013/10/10 | 301 | 305 | 301 | 301 | 15,000 |
| 2013/10/09 | 302 | 304 | 300 | 303 | 12,000 |
| 2013/10/08 | 300 | 302 | 300 | 302 | 3,000 |
| 2013/10/07 | 301 | 302 | 301 | 302 | 15,000 |
| 2013/10/04 | 302 | 305 | 301 | 303 | 21,000 |
| 2013/10/03 | 305 | 305 | 304 | 304 | 8,000 |
| 2013/10/02 | 304 | 304 | 301 | 302 | 16,000 |
| 2013/10/01 | 307 | 307 | 303 | 304 | 13,000 |
| 2013/09/30 | 311 | 311 | 304 | 304 | 19,000 |
| 2013/09/27 | 306 | 309 | 306 | 308 | 14,000 |
| 2013/09/26 | 304 | 309 | 304 | 309 | 3,000 |
| 2013/09/25 | 308 | 312 | 308 | 311 | 13,000 |
| 2013/09/24 | 309 | 312 | 309 | 311 | 10,000 |
| 2013/09/20 | 309 | 310 | 306 | 309 | 18,000 |
| 2013/09/19 | 306 | 306 | 304 | 304 | 5,000 |
| 2013/09/18 | 305 | 306 | 302 | 303 | 17,000 |
| 2013/09/17 | 303 | 305 | 300 | 304 | 25,000 |
| 2013/09/13 | 300 | 303 | 300 | 302 | 32,000 |
| 2013/09/12 | 304 | 304 | 300 | 303 | 15,000 |
| 2013/09/11 | 303 | 304 | 301 | 304 | 20,000 |
| 2013/09/10 | 302 | 303 | 300 | 303 | 15,000 |
| 2013/09/09 | 302 | 302 | 299 | 300 | 17,000 |
| 2013/09/06 | 300 | 301 | 299 | 301 | 4,000 |
| 2013/09/05 | 300 | 300 | 300 | 300 | 7,000 |
| 2013/09/04 | 300 | 303 | 297 | 300 | 32,000 |
| 2013/09/03 | 300 | 302 | 300 | 301 | 9,000 |
| 2013/09/02 | 302 | 302 | 300 | 300 | 14,000 |
| 2013/08/30 | 302 | 304 | 301 | 302 | 11,000 |
| 2013/08/29 | 304 | 304 | 300 | 301 | 16,000 |
| 2013/08/28 | 305 | 305 | 304 | 304 | 5,000 |
| 2013/08/27 | 309 | 309 | 305 | 305 | 20,000 |
| 2013/08/26 | 307 | 309 | 307 | 309 | 6,000 |
| 2013/08/23 | 307 | 309 | 306 | 307 | 7,000 |
| 2013/08/21 | 306 | 306 | 304 | 306 | 6,000 |
| 2013/08/20 | 304 | 307 | 304 | 304 | 7,000 |
| 2013/08/19 | 305 | 305 | 304 | 304 | 10,000 |
| 2013/08/16 | 306 | 307 | 306 | 307 | 8,000 |
| 2013/08/15 | 305 | 306 | 305 | 306 | 5,000 |
| 2013/08/14 | 310 | 310 | 307 | 307 | 6,000 |
| 2013/08/13 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/08/12 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/08/09 | 305 | 305 | 305 | 305 | 10,000 |
| 2013/08/08 | 308 | 308 | 304 | 304 | 10,000 |
| 2013/08/07 | 303 | 305 | 303 | 305 | 11,000 |
| 2013/08/06 | 305 | 308 | 305 | 305 | 4,000 |
| 2013/08/05 | 305 | 307 | 305 | 306 | 8,000 |
| 2013/08/02 | 308 | 308 | 306 | 307 | 12,000 |
| 2013/08/01 | 306 | 308 | 306 | 306 | 4,000 |
| 2013/07/31 | 307 | 308 | 306 | 307 | 10,000 |
| 2013/07/30 | 308 | 308 | 308 | 308 | 4,000 |
| 2013/07/29 | 311 | 311 | 310 | 310 | 5,000 |
| 2013/07/26 | 313 | 313 | 313 | 313 | 14,000 |
| 2013/07/25 | 312 | 313 | 312 | 313 | 8,000 |
| 2013/07/24 | 312 | 312 | 312 | 312 | 4,000 |
| 2013/07/23 | 307 | 310 | 307 | 307 | 15,000 |
| 2013/07/22 | 308 | 308 | 307 | 307 | 2,000 |
| 2013/07/19 | 310 | 310 | 306 | 306 | 21,000 |
| 2013/07/18 | 309 | 309 | 309 | 309 | 6,000 |
| 2013/07/17 | 307 | 309 | 306 | 309 | 5,000 |
| 2013/07/16 | 310 | 311 | 307 | 307 | 12,000 |
| 2013/07/12 | 306 | 310 | 306 | 310 | 19,000 |
| 2013/07/11 | 310 | 311 | 310 | 311 | 3,000 |
| 2013/07/10 | 308 | 309 | 308 | 309 | 12,000 |
| 2013/07/09 | 311 | 311 | 306 | 308 | 8,000 |
| 2013/07/08 | 314 | 314 | 308 | 308 | 6,000 |
| 2013/07/05 | 315 | 315 | 308 | 310 | 8,000 |
| 2013/07/04 | 311 | 313 | 311 | 313 | 4,000 |
| 2013/07/03 | 314 | 316 | 312 | 315 | 8,000 |
| 2013/07/02 | 313 | 313 | 312 | 312 | 8,000 |
| 2013/07/01 | 310 | 313 | 310 | 310 | 10,000 |
| 2013/06/28 | 308 | 310 | 307 | 309 | 14,000 |
| 2013/06/27 | 303 | 307 | 303 | 307 | 6,000 |
| 2013/06/26 | 305 | 307 | 303 | 303 | 5,000 |
| 2013/06/25 | 307 | 307 | 307 | 307 | 3,000 |
| 2013/06/24 | 306 | 308 | 304 | 304 | 7,000 |
| 2013/06/21 | 304 | 305 | 303 | 303 | 9,000 |
| 2013/06/20 | 304 | 306 | 302 | 303 | 14,000 |
| 2013/06/19 | 303 | 307 | 301 | 302 | 9,000 |
| 2013/06/18 | 302 | 302 | 298 | 298 | 8,000 |
| 2013/06/17 | 303 | 303 | 301 | 301 | 9,000 |
| 2013/06/14 | 298 | 300 | 297 | 298 | 39,000 |
| 2013/06/13 | 295 | 296 | 295 | 295 | 7,000 |
| 2013/06/12 | 295 | 298 | 295 | 298 | 6,000 |
| 2013/06/11 | 296 | 299 | 295 | 295 | 19,000 |
| 2013/06/10 | 297 | 302 | 297 | 298 | 14,000 |
| 2013/06/07 | 298 | 298 | 295 | 295 | 21,000 |
| 2013/06/06 | 302 | 303 | 299 | 299 | 7,000 |
| 2013/06/05 | 304 | 304 | 299 | 302 | 11,000 |
| 2013/06/04 | 303 | 305 | 298 | 305 | 31,000 |
| 2013/06/03 | 308 | 308 | 303 | 303 | 19,000 |
| 2013/05/31 | 309 | 309 | 306 | 307 | 8,000 |
| 2013/05/30 | 312 | 312 | 306 | 306 | 13,000 |
| 2013/05/29 | 314 | 315 | 310 | 310 | 6,000 |
| 2013/05/28 | 309 | 313 | 306 | 309 | 18,000 |
| 2013/05/27 | 311 | 314 | 308 | 309 | 28,000 |
| 2013/05/24 | 312 | 315 | 312 | 312 | 27,000 |
| 2013/05/23 | 319 | 319 | 315 | 315 | 30,000 |
| 2013/05/22 | 319 | 319 | 316 | 318 | 18,000 |
| 2013/05/21 | 318 | 319 | 316 | 319 | 19,000 |
| 2013/05/20 | 319 | 319 | 317 | 317 | 20,000 |
| 2013/05/17 | 317 | 318 | 314 | 318 | 21,000 |
| 2013/05/16 | 318 | 320 | 315 | 315 | 40,000 |
| 2013/05/15 | 318 | 319 | 317 | 319 | 17,000 |
| 2013/05/14 | 319 | 319 | 317 | 319 | 14,000 |
| 2013/05/13 | 316 | 320 | 316 | 318 | 20,000 |
| 2013/05/10 | 316 | 317 | 315 | 316 | 25,000 |
| 2013/05/09 | 317 | 317 | 315 | 316 | 21,000 |
| 2013/05/08 | 316 | 318 | 316 | 317 | 22,000 |
| 2013/05/07 | 317 | 318 | 316 | 317 | 20,000 |
| 2013/05/02 | 314 | 315 | 314 | 315 | 10,000 |
| 2013/05/01 | 316 | 318 | 315 | 315 | 32,000 |
| 2013/04/30 | 320 | 329 | 317 | 318 | 40,000 |
| 2013/04/26 | 319 | 320 | 317 | 320 | 19,000 |
| 2013/04/25 | 320 | 320 | 317 | 319 | 26,000 |
| 2013/04/24 | 317 | 320 | 317 | 320 | 12,000 |
| 2013/04/23 | 318 | 319 | 316 | 317 | 12,000 |
| 2013/04/22 | 316 | 318 | 314 | 316 | 17,000 |
| 2013/04/19 | 318 | 318 | 316 | 317 | 11,000 |
| 2013/04/18 | 314 | 318 | 313 | 316 | 10,000 |
| 2013/04/17 | 313 | 318 | 313 | 314 | 10,000 |
| 2013/04/16 | 316 | 316 | 312 | 313 | 17,000 |
| 2013/04/15 | 316 | 318 | 315 | 318 | 14,000 |
| 2013/04/12 | 317 | 317 | 314 | 314 | 13,000 |
| 2013/04/11 | 312 | 313 | 310 | 312 | 11,000 |
| 2013/04/10 | 308 | 314 | 306 | 312 | 19,000 |
| 2013/04/09 | 317 | 317 | 308 | 308 | 28,000 |
| 2013/04/08 | 319 | 319 | 313 | 317 | 25,000 |
| 2013/04/05 | 312 | 319 | 311 | 315 | 23,000 |
| 2013/04/04 | 306 | 312 | 305 | 312 | 16,000 |
| 2013/04/03 | 308 | 310 | 306 | 310 | 9,000 |
| 2013/04/02 | 317 | 319 | 301 | 303 | 15,000 |
| 2013/04/01 | 316 | 317 | 309 | 309 | 16,000 |
| 2013/03/29 | 321 | 321 | 316 | 316 | 15,000 |
| 2013/03/28 | 324 | 324 | 318 | 320 | 13,000 |
| 2013/03/27 | 321 | 326 | 317 | 324 | 27,000 |
| 2013/03/26 | 335 | 339 | 334 | 337 | 23,000 |
| 2013/03/25 | 336 | 336 | 335 | 335 | 21,000 |
| 2013/03/22 | 335 | 336 | 334 | 334 | 13,000 |
| 2013/03/21 | 334 | 335 | 333 | 334 | 15,000 |
| 2013/03/19 | 333 | 334 | 329 | 332 | 22,000 |
| 2013/03/18 | 331 | 343 | 329 | 335 | 32,000 |
| 2013/03/15 | 325 | 329 | 323 | 329 | 14,000 |
| 2013/03/14 | 322 | 325 | 322 | 325 | 16,000 |
| 2013/03/13 | 324 | 325 | 322 | 323 | 16,000 |
| 2013/03/12 | 324 | 325 | 322 | 324 | 21,000 |
| 2013/03/11 | 322 | 325 | 318 | 319 | 26,000 |
| 2013/03/08 | 317 | 320 | 317 | 320 | 38,000 |
| 2013/03/07 | 319 | 320 | 316 | 317 | 10,000 |
| 2013/03/06 | 315 | 317 | 315 | 316 | 8,000 |
| 2013/03/05 | 315 | 315 | 314 | 315 | 12,000 |
| 2013/03/04 | 312 | 314 | 312 | 312 | 27,000 |
| 2013/03/01 | 312 | 315 | 311 | 311 | 16,000 |
| 2013/02/28 | 313 | 313 | 310 | 312 | 23,000 |
| 2013/02/27 | 317 | 319 | 310 | 310 | 20,000 |
| 2013/02/26 | 315 | 317 | 315 | 317 | 13,000 |
| 2013/02/25 | 312 | 315 | 311 | 313 | 9,000 |
| 2013/02/22 | 313 | 314 | 309 | 309 | 20,000 |
| 2013/02/21 | 312 | 313 | 312 | 313 | 10,000 |
| 2013/02/20 | 310 | 312 | 310 | 312 | 8,000 |
| 2013/02/19 | 306 | 310 | 306 | 310 | 8,000 |
| 2013/02/18 | 302 | 306 | 302 | 306 | 11,000 |
| 2013/02/15 | 306 | 306 | 301 | 302 | 22,000 |
| 2013/02/14 | 306 | 307 | 305 | 306 | 12,000 |
| 2013/02/13 | 308 | 309 | 305 | 305 | 17,000 |
| 2013/02/12 | 310 | 311 | 308 | 308 | 17,000 |
| 2013/02/08 | 312 | 313 | 308 | 308 | 22,000 |
| 2013/02/07 | 316 | 316 | 313 | 313 | 4,000 |
| 2013/02/06 | 315 | 316 | 315 | 316 | 8,000 |
| 2013/02/05 | 317 | 317 | 315 | 315 | 9,000 |
| 2013/02/04 | 317 | 318 | 315 | 315 | 11,000 |
| 2013/02/01 | 312 | 315 | 311 | 313 | 14,000 |
| 2013/01/31 | 312 | 317 | 311 | 313 | 18,000 |
| 2013/01/30 | 311 | 316 | 311 | 316 | 16,000 |
| 2013/01/29 | 308 | 311 | 308 | 311 | 3,000 |
| 2013/01/28 | 309 | 309 | 309 | 309 | 10,000 |
| 2013/01/25 | 312 | 312 | 308 | 309 | 12,000 |
| 2013/01/24 | 308 | 310 | 308 | 309 | 6,000 |
| 2013/01/23 | 306 | 308 | 306 | 308 | 8,000 |
| 2013/01/22 | 307 | 307 | 306 | 306 | 7,000 |
| 2013/01/21 | 308 | 310 | 307 | 307 | 14,000 |
| 2013/01/18 | 309 | 309 | 307 | 308 | 8,000 |
| 2013/01/17 | 308 | 308 | 308 | 308 | 2,000 |
| 2013/01/16 | 307 | 308 | 306 | 308 | 6,000 |
| 2013/01/15 | 305 | 306 | 305 | 306 | 4,000 |
| 2013/01/11 | 308 | 310 | 303 | 310 | 14,000 |
| 2013/01/10 | 307 | 307 | 299 | 306 | 17,000 |
| 2013/01/09 | 307 | 307 | 307 | 307 | 2,000 |
| 2013/01/08 | 305 | 308 | 305 | 308 | 11,000 |
| 2013/01/07 | 305 | 307 | 305 | 305 | 9,000 |
| 2013/01/04 | 302 | 302 | 302 | 302 | 9,000 |