2911 旭松食品(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-09-28	2,201	2,207	2,200	2,200	1,400	2,200
2022-09-27	2,202	2,210	2,202	2,203	600	2,203
2022-09-26	2,206	2,206	2,202	2,202	700	2,202
2022-09-22	2,205	2,206	2,205	2,206	600	2,206
2022-09-21	2,224	2,224	2,206	2,218	700	2,218
2022-09-20	2,204	2,214	2,204	2,205	400	2,205
2022-09-16	2,203	2,203	2,203	2,203	100	2,203
2022-09-15	2,208	2,216	2,203	2,204	800	2,204
2022-09-14	2,210	2,210	2,210	2,210	300	2,210
2022-09-13	2,212	2,218	2,212	2,215	800	2,215
2022-09-12	2,213	2,220	2,213	2,220	700	2,220
2022-09-09	2,225	2,225	2,213	2,213	400	2,213
2022-09-08	2,225	2,225	2,219	2,219	200	2,219
2022-09-07	2,228	2,228	2,210	2,210	700	2,210
2022-09-06	2,211	2,211	2,211	2,211	300	2,211
2022-09-05	2,211	2,211	2,211	2,211	200	2,211
2022-09-02	2,220	2,220	2,211	2,211	400	2,211
2022-09-01	2,211	2,211	2,210	2,210	400	2,210
2022-08-31	2,215	2,215	2,215	2,215	200	2,215
2022-08-30	-	-	-	2,214	-	2,214
2022-08-29	2,210	2,214	2,210	2,214	400	2,214
2022-08-26	2,218	2,218	2,210	2,210	600	2,210
2022-08-25	2,215	2,215	2,215	2,215	100	2,215
2022-08-24	-	-	-	2,215	-	2,215
2022-08-23	2,207	2,215	2,207	2,215	300	2,215
2022-08-22	2,219	2,219	2,207	2,207	500	2,207
2022-08-19	2,204	2,221	2,204	2,221	200	2,221
2022-08-18	2,234	2,234	2,201	2,205	600	2,205
2022-08-17	2,210	2,210	2,210	2,210	200	2,210
2022-08-16	2,205	2,214	2,205	2,214	300	2,214
2022-08-15	2,203	2,213	2,201	2,213	600	2,213
2022-08-12	2,201	2,217	2,201	2,215	300	2,215
2022-08-10	2,204	2,204	2,200	2,200	1,100	2,200
2022-08-09	2,200	2,202	2,200	2,202	600	2,202
2022-08-08	2,200	2,200	2,200	2,200	200	2,200
2022-08-05	2,201	2,216	2,200	2,210	500	2,210
2022-08-04	2,216	2,216	2,216	2,216	100	2,216
2022-08-03	2,201	2,217	2,201	2,217	500	2,217
2022-08-02	2,206	2,217	2,206	2,217	400	2,217
2022-08-01	2,206	2,206	2,202	2,206	300	2,206
2022-07-29	2,207	2,207	2,206	2,206	200	2,206
2022-07-28	2,237	2,237	2,210	2,210	300	2,210
2022-07-27	2,203	2,237	2,203	2,237	600	2,237
2022-07-26	2,218	2,220	2,218	2,220	700	2,220
2022-07-25	2,210	2,218	2,202	2,218	800	2,218
2022-07-22	2,204	2,210	2,204	2,210	300	2,210
2022-07-21	2,203	2,220	2,203	2,210	1,900	2,210
2022-07-20	2,213	2,214	2,213	2,214	500	2,214
2022-07-19	2,200	2,201	2,200	2,201	500	2,201
2022-07-15	2,200	2,200	2,200	2,200	200	2,200
2022-07-14	2,210	2,210	2,210	2,210	400	2,210
2022-07-13	2,201	2,213	2,201	2,210	300	2,210
2022-07-12	2,214	2,214	2,213	2,213	200	2,213
2022-07-11	2,200	2,215	2,200	2,215	500	2,215
2022-07-08	2,200	2,210	2,200	2,200	700	2,200
2022-07-07	2,200	2,200	2,200	2,200	400	2,200
2022-07-06	2,208	2,208	2,208	2,208	100	2,208
2022-07-05	2,207	2,208	2,200	2,208	400	2,208
2022-07-04	2,209	2,209	2,209	2,209	400	2,209
2022-07-01	2,200	2,209	2,200	2,200	600	2,200
2022-06-30	2,195	2,200	2,192	2,200	1,200	2,200
2022-06-29	2,190	2,200	2,190	2,195	1,600	2,195
2022-06-28	2,192	2,200	2,190	2,200	2,000	2,200
2022-06-27	2,191	2,192	2,191	2,192	500	2,192
2022-06-24	2,191	2,191	2,190	2,190	2,100	2,190
2022-06-23	2,191	2,200	2,191	2,191	600	2,191
2022-06-22	2,191	2,191	2,190	2,191	800	2,191
2022-06-21	2,191	2,191	2,191	2,191	500	2,191
2022-06-20	2,215	2,215	2,191	2,191	900	2,191
2022-06-17	2,191	2,216	2,191	2,192	800	2,192
2022-06-16	2,199	2,208	2,191	2,191	1,800	2,191
2022-06-15	2,190	2,199	2,190	2,199	800	2,199
2022-06-14	2,195	2,195	2,195	2,195	300	2,195
2022-06-13	2,191	2,195	2,191	2,195	300	2,195
2022-06-10	2,190	2,191	2,190	2,191	200	2,191
2022-06-09	2,191	2,198	2,191	2,198	300	2,198
2022-06-08	2,190	2,198	2,190	2,194	400	2,194
2022-06-07	2,189	2,193	2,189	2,193	300	2,193
2022-06-06	2,189	2,192	2,189	2,192	400	2,192
2022-06-03	2,190	2,190	2,190	2,190	200	2,190
2022-06-02	2,192	2,196	2,192	2,196	700	2,196
2022-06-01	2,191	2,191	2,191	2,191	300	2,191
2022-05-31	2,192	2,192	2,192	2,192	200	2,192
2022-05-30	2,192	2,192	2,192	2,192	200	2,192
2022-05-27	2,196	2,200	2,194	2,194	800	2,194
2022-05-26	2,194	2,194	2,194	2,194	100	2,194
2022-05-25	2,192	2,192	2,192	2,192	500	2,192
2022-05-24	2,192	2,192	2,192	2,192	300	2,192
2022-05-23	2,191	2,191	2,190	2,190	600	2,190
2022-05-20	2,194	2,194	2,191	2,191	300	2,191
2022-05-19	2,194	2,194	2,194	2,194	200	2,194
2022-05-18	2,198	2,198	2,194	2,194	200	2,194
2022-05-17	2,194	2,194	2,194	2,194	100	2,194
2022-05-16	2,194	2,194	2,194	2,194	100	2,194
2022-05-13	2,190	2,200	2,190	2,200	400	2,200
2022-05-12	2,200	2,200	2,200	2,200	100	2,200
2022-05-11	2,222	2,222	2,222	2,222	100	2,222
2022-05-10	2,200	2,200	2,200	2,200	400	2,200
2022-05-09	2,199	2,200	2,199	2,200	800	2,200
2022-05-06	2,191	2,195	2,191	2,195	1,300	2,195
2022-05-02	2,194	2,194	2,194	2,194	200	2,194
2022-04-28	2,190	2,192	2,190	2,192	300	2,192
2022-04-27	2,190	2,190	2,190	2,190	500	2,190
2022-04-26	2,200	2,200	2,200	2,200	200	2,200
2022-04-25	2,197	2,197	2,197	2,197	100	2,197
2022-04-22	2,196	2,196	2,196	2,196	100	2,196
2022-04-21	2,195	2,195	2,195	2,195	100	2,195
2022-04-20	2,205	2,205	2,195	2,195	600	2,195
2022-04-19	2,195	2,197	2,195	2,196	700	2,196
2022-04-18	2,210	2,220	2,197	2,197	500	2,197
2022-04-15	2,199	2,200	2,199	2,200	1,100	2,200
2022-04-14	2,199	2,199	2,199	2,199	200	2,199
2022-04-13	2,195	2,195	2,185	2,195	1,000	2,195
2022-04-12	2,198	2,198	2,195	2,195	300	2,195
2022-04-11	2,201	2,201	2,200	2,200	600	2,200
2022-04-08	2,220	2,220	2,210	2,210	200	2,210
2022-04-07	2,200	2,200	2,200	2,200	300	2,200
2022-04-06	2,202	2,202	2,201	2,201	200	2,201
2022-04-05	2,207	2,207	2,202	2,202	400	2,202
2022-04-04	2,239	2,239	2,197	2,224	1,300	2,224
2022-04-01	2,195	2,221	2,195	2,195	500	2,195
2022-03-31	2,210	2,210	2,207	2,207	300	2,207
2022-03-30	2,222	2,222	2,189	2,207	1,200	2,207
2022-03-29	2,262	2,280	2,251	2,251	2,100	2,251
2022-03-28	2,277	2,290	2,250	2,265	3,100	2,265
2022-03-25	2,274	2,275	2,258	2,259	900	2,259
2022-03-24	2,259	2,275	2,259	2,274	1,200	2,274
2022-03-23	2,262	2,278	2,260	2,275	1,300	2,275
2022-03-22	2,278	2,278	2,252	2,262	1,300	2,262
2022-03-18	2,256	2,270	2,256	2,270	700	2,270
2022-03-17	2,250	2,260	2,250	2,254	500	2,254
2022-03-16	2,239	2,250	2,239	2,250	400	2,250
2022-03-15	2,240	2,274	2,238	2,238	1,300	2,238
2022-03-14	2,240	2,246	2,240	2,245	1,200	2,245
2022-03-11	2,249	2,249	2,241	2,241	400	2,241
2022-03-10	2,239	2,249	2,239	2,248	600	2,248
2022-03-09	2,250	2,251	2,240	2,240	700	2,240
2022-03-08	2,236	2,236	2,236	2,236	200	2,236
2022-03-07	2,250	2,265	2,245	2,258	1,300	2,258
2022-03-04	2,258	2,264	2,250	2,250	1,700	2,250
2022-03-03	2,270	2,277	2,270	2,277	500	2,277
2022-03-02	2,280	2,287	2,270	2,270	500	2,270
2022-03-01	2,258	2,279	2,258	2,279	800	2,279
2022-02-28	2,260	2,268	2,258	2,258	1,200	2,258
2022-02-25	2,260	2,260	2,260	2,260	200	2,260
2022-02-24	2,256	2,261	2,256	2,260	600	2,260
2022-02-22	2,279	2,279	2,252	2,256	1,400	2,256
2022-02-21	2,267	2,287	2,267	2,279	400	2,279
2022-02-18	2,288	2,288	2,272	2,288	500	2,288
2022-02-17	2,288	2,288	2,288	2,288	200	2,288
2022-02-16	2,293	2,293	2,282	2,288	500	2,288
2022-02-15	2,286	2,294	2,286	2,293	600	2,293
2022-02-14	2,286	2,286	2,286	2,286	400	2,286
2022-02-10	2,262	2,288	2,262	2,286	1,400	2,286
2022-02-09	2,266	2,266	2,262	2,262	200	2,262
2022-02-08	2,260	2,278	2,260	2,266	500	2,266
2022-02-07	2,256	2,260	2,256	2,260	200	2,260
2022-02-04	2,265	2,265	2,256	2,256	1,000	2,256
2022-02-03	2,270	2,270	2,261	2,265	400	2,265
2022-02-02	2,273	2,281	2,271	2,281	1,000	2,281
2022-02-01	2,276	2,276	2,245	2,273	600	2,273
2022-01-31	2,264	2,265	2,261	2,265	700	2,265
2022-01-28	2,260	2,270	2,241	2,241	700	2,241
2022-01-27	2,260	2,260	2,241	2,241	700	2,241
2022-01-26	2,237	2,256	2,237	2,256	500	2,256
2022-01-25	2,234	2,234	2,234	2,234	100	2,234
2022-01-24	2,243	2,272	2,233	2,233	600	2,233
2022-01-21	2,243	2,243	2,243	2,243	300	2,243
2022-01-20	2,250	2,280	2,235	2,243	900	2,243
2022-01-19	2,233	2,250	2,233	2,250	300	2,250
2022-01-18	2,251	2,251	2,250	2,251	700	2,251
2022-01-17	2,244	2,250	2,238	2,250	700	2,250
2022-01-14	2,236	2,244	2,236	2,244	500	2,244
2022-01-13	2,239	2,239	2,239	2,239	200	2,239
2022-01-12	2,228	2,244	2,228	2,244	200	2,244
2022-01-11	2,223	2,228	2,223	2,228	300	2,228
2022-01-07	2,223	2,241	2,222	2,222	700	2,222
2022-01-06	2,224	2,235	2,223	2,223	700	2,223
2022-01-05	2,249	2,251	2,228	2,228	700	2,228
2022-01-04	2,272	2,272	2,248	2,248	800	2,248

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