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
2020-11-272,1052,1052,1002,1002002,100
2020-11-262,1002,1002,1002,1006002,100
2020-11-252,1132,1132,1002,1007002,100
2020-11-242,1052,1112,0972,0979002,097
2020-11-202,0962,0962,0932,0934002,093
2020-11-192,0982,0982,0822,0822002,082
2020-11-182,0812,0962,0812,0963002,096
2020-11-172,0952,0952,0812,0817002,081
2020-11-162,0892,0892,0852,0851,6002,085
2020-11-132,0872,0872,0852,0853002,085
2020-11-122,1052,1052,0772,0814,1002,081
2020-11-112,1362,1362,1042,1041,5002,104
2020-11-102,1252,1302,1102,1101,5002,110
2020-11-092,1102,1232,1102,1234002,123
2020-11-062,1482,1482,1402,1406002,140
2020-11-052,0942,1092,0942,1007002,100
2020-11-042,1752,1752,0972,0976002,097
2020-11-022,0982,1802,0902,0901,8002,090
2020-10-302,1182,1182,0912,0976002,097
2020-10-292,1162,1202,1162,1203002,120
2020-10-28---2,100-2,100
2020-10-272,1012,1022,1002,1001,4002,100
2020-10-262,1012,1102,1012,1026002,102
2020-10-232,1002,1002,0962,0964002,096
2020-10-222,1032,1032,1012,1015002,101
2020-10-212,1142,1202,1102,1118002,111
2020-10-202,1132,1132,1132,1133002,113
2020-10-192,1152,1152,1112,1112002,111
2020-10-162,1262,1262,1152,1158002,115
2020-10-152,1462,1462,1182,1182002,118
2020-10-142,1192,1452,1192,1204002,120
2020-10-132,1252,1262,1252,1254002,125
2020-10-122,1532,1552,1302,1307002,130
2020-10-092,1202,1732,1002,1051,9002,105
2020-10-082,1092,1202,1042,1204002,120
2020-10-07---2,126-2,126
2020-10-062,1002,1262,1002,1262002,126
2020-10-052,0872,0922,0872,0871,2002,087
2020-10-022,1302,1302,0832,0871,8002,087
2020-09-302,1382,1382,1382,1384002,138
2020-09-292,0712,4392,0712,1388,2002,138
2020-09-282,1142,1492,0992,1301,7002,130
2020-09-252,1002,1182,0962,1081,3002,108
2020-09-242,0922,1002,0922,0969002,096
2020-09-232,0782,0932,0752,0921,2002,092
2020-09-182,0822,0822,0682,0788002,078
2020-09-172,0732,0732,0702,0703002,070
2020-09-162,0782,0822,0672,0731,2002,073
2020-09-152,0702,0822,0642,0697002,069
2020-09-142,0652,0702,0612,0705002,070
2020-09-112,0802,0802,0612,0741,5002,074
2020-09-102,0602,0702,0602,0631,2002,063
2020-09-092,0662,0672,0602,0608002,060
2020-09-082,0712,0782,0652,0656002,065
2020-09-072,0782,0782,0702,0715002,071
2020-09-042,0602,0682,0602,0601,3002,060
2020-09-032,0602,0682,0602,0631,0002,063
2020-09-022,0702,0702,0602,0604002,060
2020-09-012,0602,0702,0602,0704002,070
2020-08-312,0512,0602,0512,0601,3002,060
2020-08-282,0502,0602,0502,0502,2002,050
2020-08-272,0662,0702,0552,0607002,060
2020-08-262,0592,0602,0552,0557002,055
2020-08-252,0592,0592,0552,0554002,055
2020-08-242,0592,0592,0502,0596002,059
2020-08-212,0562,0582,0502,0585002,058
2020-08-202,0592,0592,0462,0485002,048
2020-08-192,0452,0502,0402,0506002,050
2020-08-182,0462,0582,0462,0501,9002,050
2020-08-172,0472,0592,0462,0461,3002,046
2020-08-142,0582,0582,0502,0576002,057
2020-08-132,0592,0592,0482,0587002,058
2020-08-122,0532,0592,0472,0489002,048
2020-08-112,0842,0842,0302,0482,7002,048
2020-08-072,0592,0602,0592,0601,7002,060
2020-08-062,0592,0602,0552,0591,6002,059
2020-08-052,0352,0502,0352,0505002,050
2020-08-042,0592,0592,0412,0416002,041
2020-08-032,0302,0302,0302,0302002,030
2020-07-312,0402,0402,0302,0308002,030
2020-07-302,0502,0502,0502,0501002,050
2020-07-292,0472,0592,0452,0458002,045
2020-07-282,0592,0672,0592,0591,3002,059
2020-07-272,0602,0602,0592,0591,4002,059
2020-07-222,0762,0762,0502,0555,3002,055
2020-07-212,0832,0832,0762,0763002,076
2020-07-202,0802,0802,0752,0757002,075
2020-07-17---2,070-2,070
2020-07-162,0702,0702,0702,0702002,070
2020-07-152,0902,0902,0702,0709002,070
2020-07-14---2,072-2,072
2020-07-132,0702,0722,0702,0729002,072
2020-07-102,0982,0982,0692,0693002,069
2020-07-092,0662,1002,0662,1009002,100
2020-07-082,0732,0942,0732,0942002,094
2020-07-072,0732,0742,0732,0743002,074
2020-07-062,0712,0712,0702,0706002,070
2020-07-032,0792,0792,0712,0713002,071
2020-07-022,0872,1192,0772,0801,6002,080
2020-07-012,0882,0882,0872,0875002,087
2020-06-302,0892,0952,0702,0711,5002,071
2020-06-292,0792,0902,0792,0907002,090
2020-06-262,0712,0792,0692,0791,1002,079
2020-06-252,0732,0852,0692,0696002,069
2020-06-242,0842,0842,0762,0764002,076
2020-06-232,0802,0852,0802,0853002,085
2020-06-222,0752,0752,0722,0724002,072
2020-06-192,0772,0832,0722,0838002,083
2020-06-18---2,077-2,077
2020-06-172,0762,0772,0762,0776002,077
2020-06-162,0672,0882,0672,0676002,067
2020-06-152,0602,0782,0602,0619002,061
2020-06-122,0662,0702,0522,0701,6002,070
2020-06-112,0822,0942,0672,0671,1002,067
2020-06-102,0702,0832,0672,0833002,083
2020-06-092,0872,0872,0802,0802002,080
2020-06-082,0672,0832,0672,0681,3002,068
2020-06-052,0662,0672,0662,0673002,067
2020-06-042,0732,1732,0672,0677,2002,067
2020-06-032,0682,0732,0682,0736002,073
2020-06-022,0842,0842,0682,0685002,068
2020-06-012,0672,0672,0672,0675002,067
2020-05-292,0852,0852,0662,0676002,067
2020-05-282,0662,0862,0662,0853002,085
2020-05-272,0842,0862,0602,0601,7002,060
2020-05-262,0822,0822,0822,0824002,082
2020-05-252,0662,0852,0662,0828002,082
2020-05-222,0662,0662,0662,0663002,066
2020-05-212,0622,0662,0622,0666002,066
2020-05-202,0472,0602,0472,0603002,060
2020-05-19---2,046-2,046
2020-05-182,0462,0462,0462,0464002,046
2020-05-152,0852,0852,0462,0463002,046
2020-05-142,0602,0602,0402,0417002,041
2020-05-132,0562,0602,0562,0605002,060
2020-05-12---2,040-2,040
2020-05-112,0242,0462,0242,0405002,040
2020-05-082,0352,0502,0202,0461,1002,046
2020-05-072,0502,0502,0302,0303002,030
2020-05-012,0202,0202,0202,0202002,020
2020-04-302,0482,0482,0452,0453002,045
2020-04-282,0492,0492,0482,0483002,048
2020-04-272,0532,0532,0152,0486002,048
2020-04-24---2,012-2,012
2020-04-232,0122,0122,0122,0121002,012
2020-04-222,0202,0202,0122,0128002,012
2020-04-212,0582,0582,0202,0209002,020
2020-04-20---2,020-2,020
2020-04-172,0202,0202,0202,0201002,020
2020-04-162,0202,0202,0102,0102002,010
2020-04-15---2,013-2,013
2020-04-142,0382,0382,0022,0139002,013
2020-04-132,0162,0422,0162,0323002,032
2020-04-102,0212,0482,0022,0489002,048
2020-04-092,0592,0592,0222,0222002,022
2020-04-082,0202,0202,0202,0202002,020
2020-04-071,9882,0201,9882,0204002,020
2020-04-062,0202,0201,9802,0104002,010
2020-04-032,0102,0541,9802,0121,8002,012
2020-04-022,1602,1602,0022,0029002,002
2020-04-012,1472,1472,1472,1472002,147
2020-03-312,1202,1472,0502,1474002,147
2020-03-302,1332,1602,0152,1601,6002,160
2020-03-272,2052,2052,1342,2051,7002,205
2020-03-262,1052,2142,1042,2051,4002,205
2020-03-252,0882,2002,0882,1242,2002,124
2020-03-242,0702,0942,0702,0897002,089
2020-03-232,0712,0902,0712,0901,0002,090
2020-03-192,0712,0952,0382,0381,2002,038
2020-03-182,0452,0952,0452,0719002,071
2020-03-172,0492,0492,0432,0435002,043
2020-03-162,0452,0681,9902,0531,0002,053
2020-03-131,9612,0101,9562,0102,1002,010
2020-03-122,0332,0332,0012,0071,7002,007
2020-03-112,0902,0902,0702,0907002,090
2020-03-102,0082,0501,9682,0307,4002,030
2020-03-092,1202,1202,0102,0102,4002,010
2020-03-062,1532,1532,1202,1209002,120
2020-03-052,1132,1352,1132,1285002,128
2020-03-042,1002,1482,1002,1486002,148
2020-03-032,1372,1642,1142,1558002,155
2020-03-022,0072,0902,0072,0871,8002,087
2020-02-282,0182,0182,0002,0003,0002,000
2020-02-272,0242,0722,0232,0301,0002,030
2020-02-262,0222,0552,0212,0523,1002,052
2020-02-252,1302,1302,0852,0903,1002,090
2020-02-212,1402,1532,1322,1537002,153
2020-02-202,1632,1632,1312,1537002,153
2020-02-192,1652,1682,1212,1671,6002,167
2020-02-182,1952,2052,1762,1761,4002,176
2020-02-172,1932,1932,1932,1932002,193
2020-02-142,2482,2482,1862,1861,0002,186
2020-02-132,2432,2432,2202,2202002,220
2020-02-122,2002,2492,2002,2485002,248
2020-02-102,1222,2452,1222,2452,4002,245
2020-02-072,2382,2502,2232,2491,0002,249
2020-02-062,2492,2502,2002,2152,0002,215
2020-02-052,2502,2512,2372,2441,4002,244
2020-02-042,2302,2582,2202,2352,7002,235
2020-02-032,2252,2282,2002,2161,2002,216
2020-01-312,2292,2292,2232,2271,6002,227
2020-01-302,1912,1912,1502,1812,1002,181
2020-01-292,1772,1912,1772,1917002,191
2020-01-282,1762,2212,1652,1742,2002,174
2020-01-272,2002,2002,1762,1949002,194
2020-01-242,2212,2212,2002,2003002,200
2020-01-232,1772,2062,1582,1711,1002,171
2020-01-222,2272,2272,1662,1771,6002,177
2020-01-212,2392,2392,2112,2296002,229
2020-01-202,2392,2452,1972,2391,1002,239
2020-01-172,2102,2102,1982,1986002,198
2020-01-162,1862,2292,1862,2261,4002,226
2020-01-152,2112,2252,1772,2252,7002,225
2020-01-142,2152,2152,1512,2111,7002,211
2020-01-102,2052,2052,1872,1871,1002,187
2020-01-092,2002,2122,2002,2086002,208
2020-01-082,1962,2142,1802,1832,7002,183
2020-01-072,1742,2152,1722,2142,7002,214
2020-01-062,1502,1702,1502,1701,6002,170

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