1. HOME >
  2. 株価時系列 >
  3. 2911

2911 旭松食品(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-262,1862,1972,1862,1863002,186
2023-05-252,1862,1862,1862,1861002,186
2023-05-242,1872,1872,1852,1861,0002,186
2023-05-232,1952,1952,1872,1874002,187
2023-05-222,1842,1952,1842,1951,0002,195
2023-05-192,1882,1982,1882,1981,1002,198
2023-05-182,2002,2002,1982,1985002,198
2023-05-17---2,200-2,200
2023-05-162,2012,2042,2002,2001,0002,200
2023-05-152,2002,2002,1902,2005002,200
2023-05-122,1992,1992,1902,1996002,199
2023-05-112,1972,1972,1972,1974002,197
2023-05-102,1972,1992,1972,1996002,199
2023-05-092,1842,1992,1842,1995002,199
2023-05-082,1822,1842,1822,1846002,184
2023-05-022,1942,1942,1942,1943002,194
2023-05-012,1832,1962,1832,1834002,183
2023-04-282,1892,1982,1852,1856002,185
2023-04-272,1892,1892,1892,1891002,189
2023-04-262,1802,1802,1802,1801002,180
2023-04-252,1822,1822,1802,1802,1002,180
2023-04-242,1822,1932,1822,1836002,183
2023-04-212,1902,1902,1812,1825002,182
2023-04-202,1902,1902,1902,1906002,190
2023-04-192,1872,2002,1832,1835002,183
2023-04-182,1832,1992,1832,1981,1002,198
2023-04-172,1902,1902,1822,1824002,182
2023-04-142,1832,1902,1832,1905002,190
2023-04-132,1852,1982,1852,1907002,190
2023-04-122,1832,1902,1812,1901,0002,190
2023-04-112,1832,1832,1832,1831002,183
2023-04-102,1902,1902,1832,1836002,183
2023-04-072,1912,1912,1902,1905002,190
2023-04-062,1922,1922,1912,1916002,191
2023-04-052,1992,1992,1912,1967002,196
2023-04-042,2002,2002,2002,2004002,200
2023-04-032,1942,1992,1912,1915002,191
2023-03-312,1922,2182,1912,2004002,200
2023-03-302,1802,2112,1802,2031,7002,203
2023-03-292,2252,2352,2242,2241,6002,224
2023-03-282,2302,2302,2252,2256002,225
2023-03-272,2222,2302,2222,2301,1002,230
2023-03-242,2192,2362,2192,2221,4002,222
2023-03-232,2182,2182,2182,2182002,218
2023-03-222,2362,2362,2302,2306002,230
2023-03-202,2202,2332,2202,2331,4002,233
2023-03-17---2,228-2,228
2023-03-162,2202,2282,2202,2281,1002,228
2023-03-152,2202,2252,2202,2255002,225
2023-03-142,2202,2202,2182,2202,7002,220
2023-03-132,2202,2202,2202,2203002,220
2023-03-102,2352,2352,2212,2325002,232
2023-03-092,2252,2372,2242,2378002,237
2023-03-082,2202,2202,2202,2202002,220
2023-03-072,2202,2242,2202,2201,3002,220
2023-03-062,2082,2102,2082,2108002,210
2023-03-032,2012,2082,2002,2081,1002,208
2023-03-022,2062,2092,1982,2099002,209
2023-03-012,1992,2082,1952,1971,0002,197
2023-02-282,2002,2052,1962,1962,4002,196
2023-02-272,1992,2002,1952,2001,0002,200
2023-02-242,2002,2002,1952,1991,5002,199
2023-02-222,1992,1992,1992,1991002,199
2023-02-212,2002,2002,1992,1995002,199
2023-02-202,2002,2002,1972,2001,2002,200
2023-02-172,2102,2112,1962,1992,0002,199
2023-02-162,2002,2102,2002,2101,9002,210
2023-02-152,2002,2002,2002,2006002,200
2023-02-142,2002,2002,1972,2002,1002,200
2023-02-132,1982,2032,1982,2004,3002,200
2023-02-102,2242,2242,2242,2242002,224
2023-02-092,2042,2042,2022,2046002,204
2023-02-082,2202,2312,2102,2102,0002,210
2023-02-072,2272,2272,2222,2229002,222
2023-02-062,2302,2302,2262,2271,1002,227
2023-02-032,2302,2312,2302,2306002,230
2023-02-022,2392,2402,2392,2396002,239
2023-02-012,2402,2402,2392,2394002,239
2023-01-312,2402,2402,2262,2278002,227
2023-01-302,2312,2482,2232,2401,4002,240
2023-01-272,2252,2492,2252,2307002,230
2023-01-262,2262,2262,2252,2257002,225
2023-01-252,2412,2412,2252,2251,0002,225
2023-01-242,2222,2222,2222,2221002,222
2023-01-232,2402,2402,2202,2205002,220
2023-01-202,2372,2372,2352,2352002,235
2023-01-192,2202,2292,2182,2297002,229
2023-01-182,2382,2382,2202,2205002,220
2023-01-172,2332,2402,2202,2202,0002,220
2023-01-162,2652,2652,2252,2631,2002,263
2023-01-132,2352,2522,2352,2522002,252
2023-01-122,2402,2412,2372,2371,0002,237
2023-01-112,2522,2522,2502,2509002,250
2023-01-102,2522,2522,2522,2522002,252
2023-01-062,2502,2512,2502,2518002,251
2023-01-052,2792,2802,2522,2801,2002,280
2023-01-042,2432,2682,2422,2686002,268

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