2911 旭松食品(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,303 | 2,315 | 2,280 | 2,280 | 2,200 | 2,280 |
| 2025-04-03 | 2,308 | 2,353 | 2,303 | 2,353 | 900 | 2,353 |
| 2025-04-02 | 2,308 | 2,357 | 2,308 | 2,308 | 700 | 2,308 |
| 2025-04-01 | 2,309 | 2,309 | 2,308 | 2,308 | 500 | 2,308 |
| 2025-03-31 | 2,304 | 2,309 | 2,304 | 2,309 | 1,200 | 2,309 |
| 2025-03-28 | 2,304 | 2,378 | 2,285 | 2,310 | 3,100 | 2,310 |
| 2025-03-27 | 2,373 | 2,381 | 2,370 | 2,381 | 1,100 | 2,381 |
| 2025-03-26 | 2,374 | 2,374 | 2,373 | 2,374 | 600 | 2,374 |
| 2025-03-25 | 2,350 | 2,373 | 2,350 | 2,355 | 600 | 2,355 |
| 2025-03-24 | 2,361 | 2,361 | 2,351 | 2,357 | 500 | 2,357 |
| 2025-03-21 | 2,361 | 2,375 | 2,361 | 2,361 | 1,100 | 2,361 |
| 2025-03-19 | 2,356 | 2,373 | 2,356 | 2,370 | 700 | 2,370 |
| 2025-03-18 | 2,354 | 2,360 | 2,354 | 2,360 | 1,000 | 2,360 |
| 2025-03-17 | 2,342 | 2,350 | 2,342 | 2,350 | 600 | 2,350 |
| 2025-03-14 | 2,345 | 2,350 | 2,345 | 2,345 | 900 | 2,345 |
| 2025-03-13 | 2,345 | 2,350 | 2,345 | 2,347 | 1,100 | 2,347 |
| 2025-03-12 | 2,340 | 2,349 | 2,340 | 2,349 | 600 | 2,349 |
| 2025-03-11 | 2,332 | 2,341 | 2,332 | 2,341 | 400 | 2,341 |
| 2025-03-10 | 2,328 | 2,341 | 2,322 | 2,341 | 1,900 | 2,341 |
| 2025-03-07 | 2,325 | 2,325 | 2,324 | 2,324 | 800 | 2,324 |
| 2025-03-06 | 2,328 | 2,330 | 2,325 | 2,326 | 800 | 2,326 |
| 2025-03-05 | 2,331 | 2,331 | 2,328 | 2,328 | 300 | 2,328 |
| 2025-03-04 | 2,341 | 2,341 | 2,332 | 2,339 | 500 | 2,339 |
| 2025-03-03 | 2,340 | 2,342 | 2,327 | 2,327 | 700 | 2,327 |
| 2025-02-28 | 2,317 | 2,339 | 2,317 | 2,339 | 600 | 2,339 |
| 2025-02-27 | 2,323 | 2,323 | 2,316 | 2,317 | 600 | 2,317 |
| 2025-02-26 | 2,324 | 2,324 | 2,316 | 2,316 | 500 | 2,316 |
| 2025-02-25 | 2,320 | 2,325 | 2,320 | 2,325 | 600 | 2,325 |
| 2025-02-21 | 2,334 | 2,337 | 2,325 | 2,325 | 600 | 2,325 |
| 2025-02-20 | 2,327 | 2,338 | 2,327 | 2,338 | 800 | 2,338 |
| 2025-02-19 | 2,338 | 2,338 | 2,330 | 2,338 | 500 | 2,338 |
| 2025-02-18 | 2,343 | 2,343 | 2,338 | 2,338 | 300 | 2,338 |
| 2025-02-17 | 2,344 | 2,344 | 2,343 | 2,343 | 500 | 2,343 |
| 2025-02-14 | 2,328 | 2,328 | 2,317 | 2,327 | 500 | 2,327 |
| 2025-02-13 | 2,324 | 2,328 | 2,324 | 2,328 | 400 | 2,328 |
| 2025-02-12 | 2,323 | 2,329 | 2,323 | 2,324 | 400 | 2,324 |
| 2025-02-10 | 2,319 | 2,326 | 2,319 | 2,323 | 500 | 2,323 |
| 2025-02-07 | 2,310 | 2,317 | 2,310 | 2,317 | 500 | 2,317 |
| 2025-02-06 | 2,311 | 2,314 | 2,311 | 2,314 | 200 | 2,314 |
| 2025-02-05 | 2,310 | 2,311 | 2,310 | 2,311 | 600 | 2,311 |
| 2025-02-04 | 2,315 | 2,315 | 2,311 | 2,311 | 600 | 2,311 |
| 2025-02-03 | 2,311 | 2,317 | 2,310 | 2,311 | 1,000 | 2,311 |
| 2025-01-31 | 2,318 | 2,318 | 2,315 | 2,315 | 300 | 2,315 |
| 2025-01-30 | 2,317 | 2,317 | 2,317 | 2,317 | 100 | 2,317 |
| 2025-01-29 | 2,316 | 2,317 | 2,313 | 2,317 | 700 | 2,317 |
| 2025-01-28 | 2,312 | 2,316 | 2,312 | 2,316 | 400 | 2,316 |
| 2025-01-27 | 2,315 | 2,315 | 2,312 | 2,312 | 400 | 2,312 |
| 2025-01-24 | 2,312 | 2,317 | 2,311 | 2,314 | 800 | 2,314 |
| 2025-01-23 | - | - | - | 2,317 | - | 2,317 |
| 2025-01-22 | 2,312 | 2,317 | 2,312 | 2,317 | 600 | 2,317 |
| 2025-01-21 | 2,316 | 2,316 | 2,312 | 2,312 | 1,400 | 2,312 |
| 2025-01-20 | 2,312 | 2,316 | 2,312 | 2,316 | 500 | 2,316 |
| 2025-01-17 | 2,316 | 2,318 | 2,312 | 2,312 | 1,000 | 2,312 |
| 2025-01-16 | - | - | - | 2,316 | - | 2,316 |
| 2025-01-15 | 2,311 | 2,318 | 2,311 | 2,316 | 600 | 2,316 |
| 2025-01-14 | 2,317 | 2,319 | 2,310 | 2,319 | 500 | 2,319 |
| 2025-01-10 | 2,309 | 2,310 | 2,309 | 2,310 | 400 | 2,310 |
| 2025-01-09 | 2,321 | 2,326 | 2,309 | 2,309 | 1,100 | 2,309 |
| 2025-01-08 | 2,323 | 2,329 | 2,320 | 2,321 | 1,200 | 2,321 |
| 2025-01-07 | 2,328 | 2,330 | 2,328 | 2,330 | 500 | 2,330 |
| 2025-01-06 | 2,323 | 2,328 | 2,320 | 2,328 | 1,300 | 2,328 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株