2911 旭松食品(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-05-12	2,185	2,209	2,185	2,207	400	2,207
2021-05-11	2,204	2,204	2,186	2,190	1,000	2,190
2021-05-10	2,190	2,200	2,188	2,190	600	2,190
2021-05-07	2,204	2,204	2,184	2,200	900	2,200
2021-05-06	2,210	2,210	2,182	2,184	600	2,184
2021-04-30	2,210	2,210	2,210	2,210	500	2,210
2021-04-28	2,189	2,195	2,180	2,180	1,100	2,180
2021-04-27	2,189	2,189	2,189	2,189	100	2,189
2021-04-26	-	-	-	2,180	-	2,180
2021-04-23	2,180	2,180	2,180	2,180	300	2,180
2021-04-22	2,192	2,192	2,181	2,181	400	2,181
2021-04-21	2,185	2,196	2,181	2,196	800	2,196
2021-04-20	2,199	2,199	2,185	2,196	600	2,196
2021-04-19	-	-	-	2,190	-	2,190
2021-04-16	2,218	2,218	2,190	2,190	400	2,190
2021-04-15	2,209	2,209	2,187	2,207	600	2,207
2021-04-14	2,209	2,209	2,209	2,209	200	2,209
2021-04-13	2,219	2,219	2,183	2,187	500	2,187
2021-04-12	2,190	2,190	2,184	2,185	800	2,185
2021-04-09	2,190	2,190	2,190	2,190	200	2,190
2021-04-08	2,207	2,217	2,190	2,190	700	2,190
2021-04-07	2,220	2,227	2,183	2,227	1,100	2,227
2021-04-06	2,184	2,228	2,184	2,228	700	2,228
2021-04-05	2,189	2,230	2,180	2,184	1,200	2,184
2021-04-02	2,201	2,221	2,196	2,196	1,000	2,196
2021-04-01	2,248	2,248	2,201	2,201	1,700	2,201
2021-03-31	2,250	2,250	2,248	2,248	200	2,248
2021-03-30	2,223	2,267	2,221	2,233	1,800	2,233
2021-03-29	2,318	2,388	2,318	2,330	4,600	2,330
2021-03-26	2,348	2,348	2,311	2,321	1,800	2,321
2021-03-25	2,350	2,350	2,311	2,349	1,200	2,349
2021-03-24	2,350	2,351	2,325	2,350	2,200	2,350
2021-03-23	2,370	2,370	2,352	2,352	1,300	2,352
2021-03-22	2,360	2,387	2,350	2,385	1,200	2,385
2021-03-19	2,351	2,360	2,350	2,360	1,100	2,360
2021-03-18	2,365	2,387	2,361	2,361	700	2,361
2021-03-17	2,360	2,360	2,325	2,358	1,100	2,358
2021-03-16	2,354	2,354	2,325	2,354	1,000	2,354
2021-03-15	2,311	2,325	2,311	2,325	600	2,325
2021-03-12	2,310	2,310	2,305	2,305	200	2,305
2021-03-11	2,300	2,310	2,300	2,310	1,500	2,310
2021-03-10	2,298	2,299	2,298	2,299	300	2,299
2021-03-09	2,299	2,299	2,280	2,299	1,300	2,299
2021-03-08	2,288	2,290	2,276	2,276	1,000	2,276
2021-03-05	2,266	2,275	2,266	2,270	500	2,270
2021-03-04	2,270	2,293	2,265	2,265	500	2,265
2021-03-03	2,257	2,295	2,257	2,286	600	2,286
2021-03-02	2,299	2,311	2,256	2,256	2,100	2,256
2021-03-01	2,297	2,297	2,275	2,275	1,100	2,275
2021-02-26	2,228	2,270	2,228	2,250	1,300	2,250
2021-02-25	2,286	2,286	2,220	2,228	2,100	2,228
2021-02-24	2,253	2,300	2,253	2,257	1,100	2,257
2021-02-22	2,281	2,300	2,260	2,260	1,800	2,260
2021-02-19	2,265	2,293	2,222	2,288	2,800	2,288
2021-02-18	2,269	2,271	2,263	2,268	1,200	2,268
2021-02-17	2,246	2,254	2,245	2,245	400	2,245
2021-02-16	2,244	2,250	2,244	2,250	1,300	2,250
2021-02-15	2,242	2,243	2,227	2,241	1,900	2,241
2021-02-12	2,219	2,225	2,219	2,225	1,800	2,225
2021-02-10	2,250	2,300	2,212	2,217	5,500	2,217
2021-02-09	2,225	2,226	2,220	2,220	900	2,220
2021-02-08	2,210	2,230	2,209	2,225	1,000	2,225
2021-02-05	2,214	2,214	2,205	2,208	600	2,208
2021-02-04	2,204	2,230	2,204	2,214	1,000	2,214
2021-02-03	2,201	2,204	2,201	2,204	400	2,204
2021-02-02	2,204	2,230	2,204	2,230	400	2,230
2021-02-01	2,202	2,202	2,202	2,202	200	2,202
2021-01-29	2,234	2,234	2,200	2,201	1,000	2,201
2021-01-28	2,190	2,221	2,190	2,200	900	2,200
2021-01-27	2,215	2,220	2,215	2,220	500	2,220
2021-01-26	2,219	2,219	2,215	2,215	500	2,215
2021-01-25	2,210	2,220	2,210	2,218	400	2,218
2021-01-22	2,200	2,215	2,189	2,215	1,100	2,215
2021-01-21	2,210	2,210	2,210	2,210	400	2,210
2021-01-20	2,215	2,215	2,200	2,215	2,400	2,215
2021-01-19	2,212	2,212	2,210	2,210	400	2,210
2021-01-18	2,210	2,215	2,205	2,205	800	2,205
2021-01-15	2,209	2,209	2,207	2,208	600	2,208
2021-01-14	2,236	2,236	2,209	2,209	800	2,209
2021-01-13	2,226	2,243	2,221	2,236	900	2,236
2021-01-12	2,231	2,242	2,225	2,225	1,600	2,225
2021-01-08	2,225	2,225	2,225	2,225	100	2,225
2021-01-07	2,230	2,230	2,205	2,205	600	2,205
2021-01-06	2,202	2,243	2,200	2,200	1,400	2,200
2021-01-05	2,231	2,231	2,200	2,202	1,300	2,202
2021-01-04	2,220	2,230	2,201	2,223	1,100	2,223

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