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
2021-09-24	2,224	2,230	2,223	2,223	2,100	2,223
2021-09-22	2,227	2,228	2,225	2,228	700	2,228
2021-09-21	2,219	2,227	2,219	2,227	1,500	2,227
2021-09-17	2,207	2,220	2,207	2,219	300	2,219
2021-09-16	2,221	2,221	2,206	2,206	400	2,206
2021-09-15	2,204	2,222	2,204	2,222	1,200	2,222
2021-09-14	2,207	2,222	2,207	2,222	500	2,222
2021-09-13	2,216	2,216	2,204	2,205	800	2,205
2021-09-10	2,204	2,220	2,200	2,216	2,700	2,216
2021-09-09	2,204	2,204	2,204	2,204	100	2,204
2021-09-08	2,214	2,215	2,200	2,204	1,000	2,204
2021-09-07	2,197	2,214	2,197	2,214	800	2,214
2021-09-06	2,200	2,210	2,200	2,210	1,100	2,210
2021-09-03	2,199	2,200	2,186	2,200	800	2,200
2021-09-02	2,206	2,206	2,202	2,202	400	2,202
2021-09-01	2,190	2,200	2,190	2,200	400	2,200
2021-08-31	2,190	2,190	2,190	2,190	300	2,190
2021-08-30	2,190	2,190	2,190	2,190	200	2,190
2021-08-27	2,200	2,200	2,196	2,196	700	2,196
2021-08-26	2,192	2,199	2,192	2,199	300	2,199
2021-08-25	-	-	-	2,182	-	2,182
2021-08-24	2,183	2,183	2,181	2,182	500	2,182
2021-08-23	2,185	2,185	2,183	2,183	300	2,183
2021-08-20	2,199	2,199	2,199	2,199	100	2,199
2021-08-19	2,183	2,185	2,183	2,184	300	2,184
2021-08-18	2,204	2,204	2,190	2,190	500	2,190
2021-08-17	2,200	2,200	2,190	2,190	200	2,190
2021-08-16	2,200	2,200	2,190	2,192	400	2,192
2021-08-13	2,200	2,200	2,200	2,200	200	2,200
2021-08-12	2,200	2,200	2,182	2,200	700	2,200
2021-08-11	2,180	2,195	2,180	2,195	500	2,195
2021-08-10	2,182	2,208	2,182	2,208	500	2,208
2021-08-06	-	-	-	2,188	-	2,188
2021-08-05	2,188	2,188	2,188	2,188	200	2,188
2021-08-04	2,194	2,194	2,188	2,188	1,500	2,188
2021-08-03	2,213	2,213	2,193	2,193	300	2,193
2021-08-02	2,200	2,200	2,200	2,200	500	2,200
2021-07-30	2,211	2,212	2,209	2,209	600	2,209
2021-07-29	2,180	2,188	2,180	2,188	1,200	2,188
2021-07-28	2,208	2,208	2,183	2,183	1,700	2,183
2021-07-27	2,223	2,223	2,202	2,203	800	2,203
2021-07-26	2,211	2,219	2,211	2,219	700	2,219
2021-07-21	2,211	2,211	2,211	2,211	100	2,211
2021-07-20	2,215	2,215	2,198	2,211	700	2,211
2021-07-19	2,214	2,214	2,212	2,214	400	2,214
2021-07-16	2,201	2,201	2,201	2,201	100	2,201
2021-07-15	-	-	-	2,198	-	2,198
2021-07-14	2,211	2,213	2,198	2,198	600	2,198
2021-07-13	2,216	2,216	2,198	2,198	500	2,198
2021-07-12	2,210	2,210	2,198	2,198	800	2,198
2021-07-09	2,186	2,190	2,180	2,190	500	2,190
2021-07-08	2,190	2,200	2,187	2,187	500	2,187
2021-07-07	-	-	-	2,203	-	2,203
2021-07-06	2,199	2,203	2,181	2,203	800	2,203
2021-07-05	2,177	2,199	2,177	2,199	200	2,199
2021-07-02	2,197	2,202	2,197	2,202	700	2,202
2021-07-01	2,184	2,200	2,170	2,180	900	2,180
2021-06-30	2,198	2,198	2,162	2,162	300	2,162
2021-06-29	2,155	2,199	2,155	2,162	400	2,162
2021-06-28	2,160	2,164	2,156	2,164	400	2,164
2021-06-25	-	-	-	2,153	-	2,153
2021-06-24	2,156	2,156	2,153	2,153	300	2,153
2021-06-23	2,158	2,170	2,156	2,156	800	2,156
2021-06-22	2,198	2,198	2,152	2,153	800	2,153
2021-06-21	2,170	2,171	2,151	2,151	1,500	2,151
2021-06-18	2,185	2,185	2,170	2,170	1,300	2,170
2021-06-17	2,191	2,193	2,170	2,170	1,800	2,170
2021-06-16	2,203	2,218	2,191	2,192	1,600	2,192
2021-06-15	2,193	2,230	2,193	2,202	1,900	2,202
2021-06-14	2,200	2,200	2,190	2,200	1,600	2,200
2021-06-11	2,235	2,235	2,200	2,200	1,500	2,200
2021-06-10	2,195	2,240	2,195	2,240	3,800	2,240
2021-06-09	2,183	2,300	2,183	2,203	2,300	2,203
2021-06-08	2,178	2,217	2,178	2,200	1,600	2,200
2021-06-07	2,192	2,217	2,192	2,217	600	2,217
2021-06-04	2,200	2,205	2,180	2,200	5,600	2,200
2021-06-03	2,164	2,200	2,160	2,197	4,300	2,197
2021-06-02	2,168	2,168	2,150	2,165	1,500	2,165
2021-06-01	2,172	2,172	2,153	2,153	800	2,153
2021-05-31	2,176	2,176	2,175	2,175	500	2,175
2021-05-28	2,180	2,180	2,175	2,180	800	2,180
2021-05-27	2,177	2,180	2,177	2,180	400	2,180
2021-05-26	2,181	2,185	2,180	2,185	500	2,185
2021-05-25	2,180	2,180	2,180	2,180	500	2,180
2021-05-24	2,190	2,190	2,177	2,184	2,700	2,184
2021-05-21	2,190	2,192	2,185	2,192	700	2,192
2021-05-20	2,180	2,190	2,180	2,190	800	2,190
2021-05-19	2,192	2,199	2,185	2,185	600	2,185
2021-05-18	2,192	2,192	2,192	2,192	100	2,192
2021-05-17	2,194	2,196	2,192	2,192	500	2,192
2021-05-14	2,192	2,192	2,192	2,192	200	2,192
2021-05-13	2,207	2,207	2,191	2,191	300	2,191
2021-05-12	2,185	2,209	2,185	2,207	400	2,207
2021-05-11	2,204	2,204	2,186	2,190	1,000	2,190
2021-05-10	2,190	2,200	2,188	2,190	600	2,190
2021-05-07	2,204	2,204	2,184	2,200	900	2,200
2021-05-06	2,210	2,210	2,182	2,184	600	2,184
2021-04-30	2,210	2,210	2,210	2,210	500	2,210
2021-04-28	2,189	2,195	2,180	2,180	1,100	2,180
2021-04-27	2,189	2,189	2,189	2,189	100	2,189
2021-04-26	-	-	-	2,180	-	2,180
2021-04-23	2,180	2,180	2,180	2,180	300	2,180
2021-04-22	2,192	2,192	2,181	2,181	400	2,181
2021-04-21	2,185	2,196	2,181	2,196	800	2,196
2021-04-20	2,199	2,199	2,185	2,196	600	2,196
2021-04-19	-	-	-	2,190	-	2,190
2021-04-16	2,218	2,218	2,190	2,190	400	2,190
2021-04-15	2,209	2,209	2,187	2,207	600	2,207
2021-04-14	2,209	2,209	2,209	2,209	200	2,209
2021-04-13	2,219	2,219	2,183	2,187	500	2,187
2021-04-12	2,190	2,190	2,184	2,185	800	2,185
2021-04-09	2,190	2,190	2,190	2,190	200	2,190
2021-04-08	2,207	2,217	2,190	2,190	700	2,190
2021-04-07	2,220	2,227	2,183	2,227	1,100	2,227
2021-04-06	2,184	2,228	2,184	2,228	700	2,228
2021-04-05	2,189	2,230	2,180	2,184	1,200	2,184
2021-04-02	2,201	2,221	2,196	2,196	1,000	2,196
2021-04-01	2,248	2,248	2,201	2,201	1,700	2,201
2021-03-31	2,250	2,250	2,248	2,248	200	2,248
2021-03-30	2,223	2,267	2,221	2,233	1,800	2,233
2021-03-29	2,318	2,388	2,318	2,330	4,600	2,330
2021-03-26	2,348	2,348	2,311	2,321	1,800	2,321
2021-03-25	2,350	2,350	2,311	2,349	1,200	2,349
2021-03-24	2,350	2,351	2,325	2,350	2,200	2,350
2021-03-23	2,370	2,370	2,352	2,352	1,300	2,352
2021-03-22	2,360	2,387	2,350	2,385	1,200	2,385
2021-03-19	2,351	2,360	2,350	2,360	1,100	2,360
2021-03-18	2,365	2,387	2,361	2,361	700	2,361
2021-03-17	2,360	2,360	2,325	2,358	1,100	2,358
2021-03-16	2,354	2,354	2,325	2,354	1,000	2,354
2021-03-15	2,311	2,325	2,311	2,325	600	2,325
2021-03-12	2,310	2,310	2,305	2,305	200	2,305
2021-03-11	2,300	2,310	2,300	2,310	1,500	2,310
2021-03-10	2,298	2,299	2,298	2,299	300	2,299
2021-03-09	2,299	2,299	2,280	2,299	1,300	2,299
2021-03-08	2,288	2,290	2,276	2,276	1,000	2,276
2021-03-05	2,266	2,275	2,266	2,270	500	2,270
2021-03-04	2,270	2,293	2,265	2,265	500	2,265
2021-03-03	2,257	2,295	2,257	2,286	600	2,286
2021-03-02	2,299	2,311	2,256	2,256	2,100	2,256
2021-03-01	2,297	2,297	2,275	2,275	1,100	2,275
2021-02-26	2,228	2,270	2,228	2,250	1,300	2,250
2021-02-25	2,286	2,286	2,220	2,228	2,100	2,228
2021-02-24	2,253	2,300	2,253	2,257	1,100	2,257
2021-02-22	2,281	2,300	2,260	2,260	1,800	2,260
2021-02-19	2,265	2,293	2,222	2,288	2,800	2,288
2021-02-18	2,269	2,271	2,263	2,268	1,200	2,268
2021-02-17	2,246	2,254	2,245	2,245	400	2,245
2021-02-16	2,244	2,250	2,244	2,250	1,300	2,250
2021-02-15	2,242	2,243	2,227	2,241	1,900	2,241
2021-02-12	2,219	2,225	2,219	2,225	1,800	2,225
2021-02-10	2,250	2,300	2,212	2,217	5,500	2,217
2021-02-09	2,225	2,226	2,220	2,220	900	2,220
2021-02-08	2,210	2,230	2,209	2,225	1,000	2,225
2021-02-05	2,214	2,214	2,205	2,208	600	2,208
2021-02-04	2,204	2,230	2,204	2,214	1,000	2,214
2021-02-03	2,201	2,204	2,201	2,204	400	2,204
2021-02-02	2,204	2,230	2,204	2,230	400	2,230
2021-02-01	2,202	2,202	2,202	2,202	200	2,202
2021-01-29	2,234	2,234	2,200	2,201	1,000	2,201
2021-01-28	2,190	2,221	2,190	2,200	900	2,200
2021-01-27	2,215	2,220	2,215	2,220	500	2,220
2021-01-26	2,219	2,219	2,215	2,215	500	2,215
2021-01-25	2,210	2,220	2,210	2,218	400	2,218
2021-01-22	2,200	2,215	2,189	2,215	1,100	2,215
2021-01-21	2,210	2,210	2,210	2,210	400	2,210
2021-01-20	2,215	2,215	2,200	2,215	2,400	2,215
2021-01-19	2,212	2,212	2,210	2,210	400	2,210
2021-01-18	2,210	2,215	2,205	2,205	800	2,205
2021-01-15	2,209	2,209	2,207	2,208	600	2,208
2021-01-14	2,236	2,236	2,209	2,209	800	2,209
2021-01-13	2,226	2,243	2,221	2,236	900	2,236
2021-01-12	2,231	2,242	2,225	2,225	1,600	2,225
2021-01-08	2,225	2,225	2,225	2,225	100	2,225
2021-01-07	2,230	2,230	2,205	2,205	600	2,205
2021-01-06	2,202	2,243	2,200	2,200	1,400	2,200
2021-01-05	2,231	2,231	2,200	2,202	1,300	2,202
2021-01-04	2,220	2,230	2,201	2,223	1,100	2,223

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