2911 旭松食品(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-29 | 2,285 | 2,303 | 2,285 | 2,303 | 500 | 2,303 |
2024-03-28 | 2,276 | 2,308 | 2,266 | 2,276 | 3,800 | 2,276 |
2024-03-27 | 2,375 | 2,390 | 2,360 | 2,390 | 2,400 | 2,390 |
2024-03-26 | 2,387 | 2,387 | 2,353 | 2,379 | 1,000 | 2,379 |
2024-03-25 | 2,350 | 2,397 | 2,344 | 2,387 | 1,500 | 2,387 |
2024-03-22 | 2,328 | 2,345 | 2,328 | 2,344 | 1,200 | 2,344 |
2024-03-21 | 2,328 | 2,335 | 2,328 | 2,328 | 1,900 | 2,328 |
2024-03-19 | 2,322 | 2,330 | 2,322 | 2,328 | 1,200 | 2,328 |
2024-03-18 | 2,318 | 2,328 | 2,318 | 2,328 | 1,000 | 2,328 |
2024-03-15 | 2,312 | 2,316 | 2,307 | 2,316 | 700 | 2,316 |
2024-03-14 | 2,316 | 2,316 | 2,316 | 2,316 | 300 | 2,316 |
2024-03-13 | 2,301 | 2,317 | 2,301 | 2,317 | 700 | 2,317 |
2024-03-12 | 2,302 | 2,310 | 2,299 | 2,300 | 700 | 2,300 |
2024-03-11 | 2,300 | 2,308 | 2,300 | 2,302 | 2,200 | 2,302 |
2024-03-08 | 2,309 | 2,310 | 2,300 | 2,300 | 800 | 2,300 |
2024-03-07 | 2,300 | 2,300 | 2,298 | 2,300 | 300 | 2,300 |
2024-03-06 | 2,308 | 2,308 | 2,300 | 2,300 | 700 | 2,300 |
2024-03-05 | 2,300 | 2,319 | 2,290 | 2,308 | 800 | 2,308 |
2024-03-04 | 2,318 | 2,318 | 2,287 | 2,300 | 1,100 | 2,300 |
2024-03-01 | 2,282 | 2,305 | 2,282 | 2,300 | 1,200 | 2,300 |
2024-02-29 | 2,299 | 2,300 | 2,282 | 2,285 | 900 | 2,285 |
2024-02-28 | 2,300 | 2,300 | 2,282 | 2,290 | 800 | 2,290 |
2024-02-27 | 2,298 | 2,300 | 2,298 | 2,300 | 500 | 2,300 |
2024-02-26 | 2,290 | 2,300 | 2,281 | 2,281 | 1,900 | 2,281 |
2024-02-22 | 2,287 | 2,288 | 2,270 | 2,288 | 700 | 2,288 |
2024-02-21 | 2,279 | 2,279 | 2,269 | 2,279 | 700 | 2,279 |
2024-02-20 | 2,284 | 2,289 | 2,263 | 2,279 | 1,600 | 2,279 |
2024-02-19 | 2,270 | 2,280 | 2,259 | 2,280 | 800 | 2,280 |
2024-02-16 | 2,253 | 2,279 | 2,253 | 2,279 | 300 | 2,279 |
2024-02-15 | 2,257 | 2,257 | 2,253 | 2,253 | 200 | 2,253 |
2024-02-14 | 2,278 | 2,280 | 2,257 | 2,257 | 1,200 | 2,257 |
2024-02-13 | 2,252 | 2,278 | 2,252 | 2,278 | 1,200 | 2,278 |
2024-02-09 | 2,255 | 2,270 | 2,252 | 2,252 | 1,300 | 2,252 |
2024-02-08 | 2,262 | 2,270 | 2,260 | 2,270 | 800 | 2,270 |
2024-02-07 | 2,279 | 2,282 | 2,261 | 2,280 | 1,000 | 2,280 |
2024-02-06 | 2,244 | 2,273 | 2,244 | 2,255 | 2,200 | 2,255 |
2024-02-05 | 2,255 | 2,279 | 2,255 | 2,279 | 1,500 | 2,279 |
2024-02-02 | 2,258 | 2,270 | 2,258 | 2,263 | 1,000 | 2,263 |
2024-02-01 | 2,244 | 2,257 | 2,241 | 2,257 | 700 | 2,257 |
2024-01-31 | 2,244 | 2,244 | 2,244 | 2,244 | 100 | 2,244 |
2024-01-30 | 2,254 | 2,254 | 2,243 | 2,243 | 600 | 2,243 |
2024-01-29 | 2,248 | 2,254 | 2,248 | 2,254 | 600 | 2,254 |
2024-01-26 | 2,254 | 2,255 | 2,244 | 2,244 | 900 | 2,244 |
2024-01-25 | 2,254 | 2,254 | 2,254 | 2,254 | 400 | 2,254 |
2024-01-24 | 2,245 | 2,248 | 2,245 | 2,248 | 200 | 2,248 |
2024-01-23 | 2,241 | 2,254 | 2,241 | 2,241 | 500 | 2,241 |
2024-01-22 | 2,254 | 2,254 | 2,241 | 2,241 | 700 | 2,241 |
2024-01-19 | 2,235 | 2,254 | 2,235 | 2,254 | 500 | 2,254 |
2024-01-18 | 2,250 | 2,250 | 2,233 | 2,233 | 500 | 2,233 |
2024-01-17 | 2,240 | 2,245 | 2,238 | 2,238 | 800 | 2,238 |
2024-01-16 | 2,243 | 2,245 | 2,240 | 2,240 | 1,000 | 2,240 |
2024-01-15 | 2,231 | 2,243 | 2,231 | 2,243 | 500 | 2,243 |
2024-01-12 | 2,240 | 2,240 | 2,230 | 2,230 | 700 | 2,230 |
2024-01-11 | 2,234 | 2,238 | 2,225 | 2,238 | 2,000 | 2,238 |
2024-01-10 | 2,230 | 2,238 | 2,230 | 2,238 | 700 | 2,238 |
2024-01-09 | 2,222 | 2,244 | 2,218 | 2,244 | 1,800 | 2,244 |
2024-01-05 | 2,222 | 2,222 | 2,218 | 2,222 | 1,200 | 2,222 |
2024-01-04 | 2,220 | 2,222 | 2,220 | 2,221 | 800 | 2,221 |
分割・併合履歴 : [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株