2911 旭松食品(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,204	2,245	2,204	2,210	1,400	2,210
2020-12-29	2,204	2,204	2,155	2,195	800	2,195
2020-12-28	2,150	2,170	2,150	2,154	800	2,154
2020-12-25	-	-	-	2,140	-	2,140
2020-12-24	2,144	2,150	2,140	2,140	700	2,140
2020-12-23	2,178	2,178	2,144	2,144	600	2,144
2020-12-22	2,144	2,187	2,144	2,183	800	2,183
2020-12-21	2,134	2,150	2,134	2,150	300	2,150
2020-12-18	2,130	2,140	2,128	2,133	700	2,133
2020-12-17	2,125	2,128	2,120	2,128	700	2,128
2020-12-16	2,109	2,119	2,106	2,108	700	2,108
2020-12-15	2,125	2,125	2,108	2,108	200	2,108
2020-12-14	2,117	2,117	2,103	2,106	400	2,106
2020-12-11	2,111	2,120	2,101	2,101	700	2,101
2020-12-10	2,104	2,110	2,104	2,110	600	2,110
2020-12-09	2,104	2,110	2,104	2,106	400	2,106
2020-12-08	2,105	2,105	2,104	2,104	200	2,104
2020-12-07	2,100	2,100	2,094	2,094	600	2,094
2020-12-04	2,097	2,097	2,088	2,088	1,500	2,088
2020-12-03	2,109	2,110	2,097	2,097	500	2,097
2020-12-02	2,114	2,114	2,094	2,109	1,100	2,109
2020-12-01	2,100	2,115	2,092	2,098	1,400	2,098
2020-11-30	2,100	2,110	2,095	2,100	2,100	2,100
2020-11-27	2,105	2,105	2,100	2,100	200	2,100
2020-11-26	2,100	2,100	2,100	2,100	600	2,100
2020-11-25	2,113	2,113	2,100	2,100	700	2,100
2020-11-24	2,105	2,111	2,097	2,097	900	2,097
2020-11-20	2,096	2,096	2,093	2,093	400	2,093
2020-11-19	2,098	2,098	2,082	2,082	200	2,082
2020-11-18	2,081	2,096	2,081	2,096	300	2,096
2020-11-17	2,095	2,095	2,081	2,081	700	2,081
2020-11-16	2,089	2,089	2,085	2,085	1,600	2,085
2020-11-13	2,087	2,087	2,085	2,085	300	2,085
2020-11-12	2,105	2,105	2,077	2,081	4,100	2,081
2020-11-11	2,136	2,136	2,104	2,104	1,500	2,104
2020-11-10	2,125	2,130	2,110	2,110	1,500	2,110
2020-11-09	2,110	2,123	2,110	2,123	400	2,123
2020-11-06	2,148	2,148	2,140	2,140	600	2,140
2020-11-05	2,094	2,109	2,094	2,100	700	2,100
2020-11-04	2,175	2,175	2,097	2,097	600	2,097
2020-11-02	2,098	2,180	2,090	2,090	1,800	2,090
2020-10-30	2,118	2,118	2,091	2,097	600	2,097
2020-10-29	2,116	2,120	2,116	2,120	300	2,120
2020-10-28	-	-	-	2,100	-	2,100
2020-10-27	2,101	2,102	2,100	2,100	1,400	2,100
2020-10-26	2,101	2,110	2,101	2,102	600	2,102
2020-10-23	2,100	2,100	2,096	2,096	400	2,096
2020-10-22	2,103	2,103	2,101	2,101	500	2,101
2020-10-21	2,114	2,120	2,110	2,111	800	2,111
2020-10-20	2,113	2,113	2,113	2,113	300	2,113
2020-10-19	2,115	2,115	2,111	2,111	200	2,111
2020-10-16	2,126	2,126	2,115	2,115	800	2,115
2020-10-15	2,146	2,146	2,118	2,118	200	2,118
2020-10-14	2,119	2,145	2,119	2,120	400	2,120
2020-10-13	2,125	2,126	2,125	2,125	400	2,125
2020-10-12	2,153	2,155	2,130	2,130	700	2,130
2020-10-09	2,120	2,173	2,100	2,105	1,900	2,105
2020-10-08	2,109	2,120	2,104	2,120	400	2,120
2020-10-07	-	-	-	2,126	-	2,126
2020-10-06	2,100	2,126	2,100	2,126	200	2,126
2020-10-05	2,087	2,092	2,087	2,087	1,200	2,087
2020-10-02	2,130	2,130	2,083	2,087	1,800	2,087
2020-09-30	2,138	2,138	2,138	2,138	400	2,138
2020-09-29	2,071	2,439	2,071	2,138	8,200	2,138
2020-09-28	2,114	2,149	2,099	2,130	1,700	2,130
2020-09-25	2,100	2,118	2,096	2,108	1,300	2,108
2020-09-24	2,092	2,100	2,092	2,096	900	2,096
2020-09-23	2,078	2,093	2,075	2,092	1,200	2,092
2020-09-18	2,082	2,082	2,068	2,078	800	2,078
2020-09-17	2,073	2,073	2,070	2,070	300	2,070
2020-09-16	2,078	2,082	2,067	2,073	1,200	2,073
2020-09-15	2,070	2,082	2,064	2,069	700	2,069
2020-09-14	2,065	2,070	2,061	2,070	500	2,070
2020-09-11	2,080	2,080	2,061	2,074	1,500	2,074
2020-09-10	2,060	2,070	2,060	2,063	1,200	2,063
2020-09-09	2,066	2,067	2,060	2,060	800	2,060
2020-09-08	2,071	2,078	2,065	2,065	600	2,065
2020-09-07	2,078	2,078	2,070	2,071	500	2,071
2020-09-04	2,060	2,068	2,060	2,060	1,300	2,060
2020-09-03	2,060	2,068	2,060	2,063	1,000	2,063
2020-09-02	2,070	2,070	2,060	2,060	400	2,060
2020-09-01	2,060	2,070	2,060	2,070	400	2,070
2020-08-31	2,051	2,060	2,051	2,060	1,300	2,060
2020-08-28	2,050	2,060	2,050	2,050	2,200	2,050
2020-08-27	2,066	2,070	2,055	2,060	700	2,060
2020-08-26	2,059	2,060	2,055	2,055	700	2,055
2020-08-25	2,059	2,059	2,055	2,055	400	2,055
2020-08-24	2,059	2,059	2,050	2,059	600	2,059
2020-08-21	2,056	2,058	2,050	2,058	500	2,058
2020-08-20	2,059	2,059	2,046	2,048	500	2,048
2020-08-19	2,045	2,050	2,040	2,050	600	2,050
2020-08-18	2,046	2,058	2,046	2,050	1,900	2,050
2020-08-17	2,047	2,059	2,046	2,046	1,300	2,046
2020-08-14	2,058	2,058	2,050	2,057	600	2,057
2020-08-13	2,059	2,059	2,048	2,058	700	2,058
2020-08-12	2,053	2,059	2,047	2,048	900	2,048
2020-08-11	2,084	2,084	2,030	2,048	2,700	2,048
2020-08-07	2,059	2,060	2,059	2,060	1,700	2,060
2020-08-06	2,059	2,060	2,055	2,059	1,600	2,059
2020-08-05	2,035	2,050	2,035	2,050	500	2,050
2020-08-04	2,059	2,059	2,041	2,041	600	2,041
2020-08-03	2,030	2,030	2,030	2,030	200	2,030
2020-07-31	2,040	2,040	2,030	2,030	800	2,030
2020-07-30	2,050	2,050	2,050	2,050	100	2,050
2020-07-29	2,047	2,059	2,045	2,045	800	2,045
2020-07-28	2,059	2,067	2,059	2,059	1,300	2,059
2020-07-27	2,060	2,060	2,059	2,059	1,400	2,059
2020-07-22	2,076	2,076	2,050	2,055	5,300	2,055
2020-07-21	2,083	2,083	2,076	2,076	300	2,076
2020-07-20	2,080	2,080	2,075	2,075	700	2,075
2020-07-17	-	-	-	2,070	-	2,070
2020-07-16	2,070	2,070	2,070	2,070	200	2,070
2020-07-15	2,090	2,090	2,070	2,070	900	2,070
2020-07-14	-	-	-	2,072	-	2,072
2020-07-13	2,070	2,072	2,070	2,072	900	2,072
2020-07-10	2,098	2,098	2,069	2,069	300	2,069
2020-07-09	2,066	2,100	2,066	2,100	900	2,100
2020-07-08	2,073	2,094	2,073	2,094	200	2,094
2020-07-07	2,073	2,074	2,073	2,074	300	2,074
2020-07-06	2,071	2,071	2,070	2,070	600	2,070
2020-07-03	2,079	2,079	2,071	2,071	300	2,071
2020-07-02	2,087	2,119	2,077	2,080	1,600	2,080
2020-07-01	2,088	2,088	2,087	2,087	500	2,087
2020-06-30	2,089	2,095	2,070	2,071	1,500	2,071
2020-06-29	2,079	2,090	2,079	2,090	700	2,090
2020-06-26	2,071	2,079	2,069	2,079	1,100	2,079
2020-06-25	2,073	2,085	2,069	2,069	600	2,069
2020-06-24	2,084	2,084	2,076	2,076	400	2,076
2020-06-23	2,080	2,085	2,080	2,085	300	2,085
2020-06-22	2,075	2,075	2,072	2,072	400	2,072
2020-06-19	2,077	2,083	2,072	2,083	800	2,083
2020-06-18	-	-	-	2,077	-	2,077
2020-06-17	2,076	2,077	2,076	2,077	600	2,077
2020-06-16	2,067	2,088	2,067	2,067	600	2,067
2020-06-15	2,060	2,078	2,060	2,061	900	2,061
2020-06-12	2,066	2,070	2,052	2,070	1,600	2,070
2020-06-11	2,082	2,094	2,067	2,067	1,100	2,067
2020-06-10	2,070	2,083	2,067	2,083	300	2,083
2020-06-09	2,087	2,087	2,080	2,080	200	2,080
2020-06-08	2,067	2,083	2,067	2,068	1,300	2,068
2020-06-05	2,066	2,067	2,066	2,067	300	2,067
2020-06-04	2,073	2,173	2,067	2,067	7,200	2,067
2020-06-03	2,068	2,073	2,068	2,073	600	2,073
2020-06-02	2,084	2,084	2,068	2,068	500	2,068
2020-06-01	2,067	2,067	2,067	2,067	500	2,067
2020-05-29	2,085	2,085	2,066	2,067	600	2,067
2020-05-28	2,066	2,086	2,066	2,085	300	2,085
2020-05-27	2,084	2,086	2,060	2,060	1,700	2,060
2020-05-26	2,082	2,082	2,082	2,082	400	2,082
2020-05-25	2,066	2,085	2,066	2,082	800	2,082
2020-05-22	2,066	2,066	2,066	2,066	300	2,066
2020-05-21	2,062	2,066	2,062	2,066	600	2,066
2020-05-20	2,047	2,060	2,047	2,060	300	2,060
2020-05-19	-	-	-	2,046	-	2,046
2020-05-18	2,046	2,046	2,046	2,046	400	2,046
2020-05-15	2,085	2,085	2,046	2,046	300	2,046
2020-05-14	2,060	2,060	2,040	2,041	700	2,041
2020-05-13	2,056	2,060	2,056	2,060	500	2,060
2020-05-12	-	-	-	2,040	-	2,040
2020-05-11	2,024	2,046	2,024	2,040	500	2,040
2020-05-08	2,035	2,050	2,020	2,046	1,100	2,046
2020-05-07	2,050	2,050	2,030	2,030	300	2,030
2020-05-01	2,020	2,020	2,020	2,020	200	2,020
2020-04-30	2,048	2,048	2,045	2,045	300	2,045
2020-04-28	2,049	2,049	2,048	2,048	300	2,048
2020-04-27	2,053	2,053	2,015	2,048	600	2,048
2020-04-24	-	-	-	2,012	-	2,012
2020-04-23	2,012	2,012	2,012	2,012	100	2,012
2020-04-22	2,020	2,020	2,012	2,012	800	2,012
2020-04-21	2,058	2,058	2,020	2,020	900	2,020
2020-04-20	-	-	-	2,020	-	2,020
2020-04-17	2,020	2,020	2,020	2,020	100	2,020
2020-04-16	2,020	2,020	2,010	2,010	200	2,010
2020-04-15	-	-	-	2,013	-	2,013
2020-04-14	2,038	2,038	2,002	2,013	900	2,013
2020-04-13	2,016	2,042	2,016	2,032	300	2,032
2020-04-10	2,021	2,048	2,002	2,048	900	2,048
2020-04-09	2,059	2,059	2,022	2,022	200	2,022
2020-04-08	2,020	2,020	2,020	2,020	200	2,020
2020-04-07	1,988	2,020	1,988	2,020	400	2,020
2020-04-06	2,020	2,020	1,980	2,010	400	2,010
2020-04-03	2,010	2,054	1,980	2,012	1,800	2,012
2020-04-02	2,160	2,160	2,002	2,002	900	2,002
2020-04-01	2,147	2,147	2,147	2,147	200	2,147
2020-03-31	2,120	2,147	2,050	2,147	400	2,147
2020-03-30	2,133	2,160	2,015	2,160	1,600	2,160
2020-03-27	2,205	2,205	2,134	2,205	1,700	2,205
2020-03-26	2,105	2,214	2,104	2,205	1,400	2,205
2020-03-25	2,088	2,200	2,088	2,124	2,200	2,124
2020-03-24	2,070	2,094	2,070	2,089	700	2,089
2020-03-23	2,071	2,090	2,071	2,090	1,000	2,090
2020-03-19	2,071	2,095	2,038	2,038	1,200	2,038
2020-03-18	2,045	2,095	2,045	2,071	900	2,071
2020-03-17	2,049	2,049	2,043	2,043	500	2,043
2020-03-16	2,045	2,068	1,990	2,053	1,000	2,053
2020-03-13	1,961	2,010	1,956	2,010	2,100	2,010
2020-03-12	2,033	2,033	2,001	2,007	1,700	2,007
2020-03-11	2,090	2,090	2,070	2,090	700	2,090
2020-03-10	2,008	2,050	1,968	2,030	7,400	2,030
2020-03-09	2,120	2,120	2,010	2,010	2,400	2,010
2020-03-06	2,153	2,153	2,120	2,120	900	2,120
2020-03-05	2,113	2,135	2,113	2,128	500	2,128
2020-03-04	2,100	2,148	2,100	2,148	600	2,148
2020-03-03	2,137	2,164	2,114	2,155	800	2,155
2020-03-02	2,007	2,090	2,007	2,087	1,800	2,087
2020-02-28	2,018	2,018	2,000	2,000	3,000	2,000
2020-02-27	2,024	2,072	2,023	2,030	1,000	2,030
2020-02-26	2,022	2,055	2,021	2,052	3,100	2,052
2020-02-25	2,130	2,130	2,085	2,090	3,100	2,090
2020-02-21	2,140	2,153	2,132	2,153	700	2,153
2020-02-20	2,163	2,163	2,131	2,153	700	2,153
2020-02-19	2,165	2,168	2,121	2,167	1,600	2,167
2020-02-18	2,195	2,205	2,176	2,176	1,400	2,176
2020-02-17	2,193	2,193	2,193	2,193	200	2,193
2020-02-14	2,248	2,248	2,186	2,186	1,000	2,186
2020-02-13	2,243	2,243	2,220	2,220	200	2,220
2020-02-12	2,200	2,249	2,200	2,248	500	2,248
2020-02-10	2,122	2,245	2,122	2,245	2,400	2,245
2020-02-07	2,238	2,250	2,223	2,249	1,000	2,249
2020-02-06	2,249	2,250	2,200	2,215	2,000	2,215
2020-02-05	2,250	2,251	2,237	2,244	1,400	2,244
2020-02-04	2,230	2,258	2,220	2,235	2,700	2,235
2020-02-03	2,225	2,228	2,200	2,216	1,200	2,216
2020-01-31	2,229	2,229	2,223	2,227	1,600	2,227
2020-01-30	2,191	2,191	2,150	2,181	2,100	2,181
2020-01-29	2,177	2,191	2,177	2,191	700	2,191
2020-01-28	2,176	2,221	2,165	2,174	2,200	2,174
2020-01-27	2,200	2,200	2,176	2,194	900	2,194
2020-01-24	2,221	2,221	2,200	2,200	300	2,200
2020-01-23	2,177	2,206	2,158	2,171	1,100	2,171
2020-01-22	2,227	2,227	2,166	2,177	1,600	2,177
2020-01-21	2,239	2,239	2,211	2,229	600	2,229
2020-01-20	2,239	2,245	2,197	2,239	1,100	2,239
2020-01-17	2,210	2,210	2,198	2,198	600	2,198
2020-01-16	2,186	2,229	2,186	2,226	1,400	2,226
2020-01-15	2,211	2,225	2,177	2,225	2,700	2,225
2020-01-14	2,215	2,215	2,151	2,211	1,700	2,211
2020-01-10	2,205	2,205	2,187	2,187	1,100	2,187
2020-01-09	2,200	2,212	2,200	2,208	600	2,208
2020-01-08	2,196	2,214	2,180	2,183	2,700	2,183
2020-01-07	2,174	2,215	2,172	2,214	2,700	2,214
2020-01-06	2,150	2,170	2,150	2,170	1,600	2,170

分割・併合履歴： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31