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
2021-05-122,1852,2092,1852,2074002,207
2021-05-112,2042,2042,1862,1901,0002,190
2021-05-102,1902,2002,1882,1906002,190
2021-05-072,2042,2042,1842,2009002,200
2021-05-062,2102,2102,1822,1846002,184
2021-04-302,2102,2102,2102,2105002,210
2021-04-282,1892,1952,1802,1801,1002,180
2021-04-272,1892,1892,1892,1891002,189
2021-04-26---2,180-2,180
2021-04-232,1802,1802,1802,1803002,180
2021-04-222,1922,1922,1812,1814002,181
2021-04-212,1852,1962,1812,1968002,196
2021-04-202,1992,1992,1852,1966002,196
2021-04-19---2,190-2,190
2021-04-162,2182,2182,1902,1904002,190
2021-04-152,2092,2092,1872,2076002,207
2021-04-142,2092,2092,2092,2092002,209
2021-04-132,2192,2192,1832,1875002,187
2021-04-122,1902,1902,1842,1858002,185
2021-04-092,1902,1902,1902,1902002,190
2021-04-082,2072,2172,1902,1907002,190
2021-04-072,2202,2272,1832,2271,1002,227
2021-04-062,1842,2282,1842,2287002,228
2021-04-052,1892,2302,1802,1841,2002,184
2021-04-022,2012,2212,1962,1961,0002,196
2021-04-012,2482,2482,2012,2011,7002,201
2021-03-312,2502,2502,2482,2482002,248
2021-03-302,2232,2672,2212,2331,8002,233
2021-03-292,3182,3882,3182,3304,6002,330
2021-03-262,3482,3482,3112,3211,8002,321
2021-03-252,3502,3502,3112,3491,2002,349
2021-03-242,3502,3512,3252,3502,2002,350
2021-03-232,3702,3702,3522,3521,3002,352
2021-03-222,3602,3872,3502,3851,2002,385
2021-03-192,3512,3602,3502,3601,1002,360
2021-03-182,3652,3872,3612,3617002,361
2021-03-172,3602,3602,3252,3581,1002,358
2021-03-162,3542,3542,3252,3541,0002,354
2021-03-152,3112,3252,3112,3256002,325
2021-03-122,3102,3102,3052,3052002,305
2021-03-112,3002,3102,3002,3101,5002,310
2021-03-102,2982,2992,2982,2993002,299
2021-03-092,2992,2992,2802,2991,3002,299
2021-03-082,2882,2902,2762,2761,0002,276
2021-03-052,2662,2752,2662,2705002,270
2021-03-042,2702,2932,2652,2655002,265
2021-03-032,2572,2952,2572,2866002,286
2021-03-022,2992,3112,2562,2562,1002,256
2021-03-012,2972,2972,2752,2751,1002,275
2021-02-262,2282,2702,2282,2501,3002,250
2021-02-252,2862,2862,2202,2282,1002,228
2021-02-242,2532,3002,2532,2571,1002,257
2021-02-222,2812,3002,2602,2601,8002,260
2021-02-192,2652,2932,2222,2882,8002,288
2021-02-182,2692,2712,2632,2681,2002,268
2021-02-172,2462,2542,2452,2454002,245
2021-02-162,2442,2502,2442,2501,3002,250
2021-02-152,2422,2432,2272,2411,9002,241
2021-02-122,2192,2252,2192,2251,8002,225
2021-02-102,2502,3002,2122,2175,5002,217
2021-02-092,2252,2262,2202,2209002,220
2021-02-082,2102,2302,2092,2251,0002,225
2021-02-052,2142,2142,2052,2086002,208
2021-02-042,2042,2302,2042,2141,0002,214
2021-02-032,2012,2042,2012,2044002,204
2021-02-022,2042,2302,2042,2304002,230
2021-02-012,2022,2022,2022,2022002,202
2021-01-292,2342,2342,2002,2011,0002,201
2021-01-282,1902,2212,1902,2009002,200
2021-01-272,2152,2202,2152,2205002,220
2021-01-262,2192,2192,2152,2155002,215
2021-01-252,2102,2202,2102,2184002,218
2021-01-222,2002,2152,1892,2151,1002,215
2021-01-212,2102,2102,2102,2104002,210
2021-01-202,2152,2152,2002,2152,4002,215
2021-01-192,2122,2122,2102,2104002,210
2021-01-182,2102,2152,2052,2058002,205
2021-01-152,2092,2092,2072,2086002,208
2021-01-142,2362,2362,2092,2098002,209
2021-01-132,2262,2432,2212,2369002,236
2021-01-122,2312,2422,2252,2251,6002,225
2021-01-082,2252,2252,2252,2251002,225
2021-01-072,2302,2302,2052,2056002,205
2021-01-062,2022,2432,2002,2001,4002,200
2021-01-052,2312,2312,2002,2021,3002,202
2021-01-042,2202,2302,2012,2231,1002,223

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