2911 旭松食品(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1993-12-27 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1993-12-24 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 7,700 |
| 1993-12-22 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 7,650 |
| 1993-12-20 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-12-17 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1993-12-15 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 7,600 |
| 1993-12-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1993-12-09 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 8,000 |
| 1993-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1993-12-02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1993-12-01 | 1,610 | 1,610 | 1,610 | 1,610 | 4,000 | 8,050 |
| 1993-11-30 | 1,600 | 1,640 | 1,600 | 1,640 | 2,000 | 8,200 |
| 1993-11-26 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 8,200 |
| 1993-11-25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 1993-11-24 | 1,650 | 1,650 | 1,650 | 1,650 | 18,000 | 8,250 |
| 1993-11-22 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 8,250 |
| 1993-11-19 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 8,250 |
| 1993-11-18 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-11-11 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1993-11-05 | 1,670 | 1,670 | 1,650 | 1,650 | 2,000 | 8,250 |
| 1993-11-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1993-11-02 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 8,600 |
| 1993-10-28 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1993-10-27 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 8,500 |
| 1993-10-26 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-10-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-10-20 | 1,740 | 1,740 | 1,740 | 1,740 | 1,000 | 8,700 |
| 1993-10-19 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 8,900 |
| 1993-10-15 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 8,900 |
| 1993-10-12 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 8,900 |
| 1993-10-06 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 8,800 |
| 1993-10-05 | 1,750 | 1,750 | 1,740 | 1,740 | 26,000 | 8,700 |
| 1993-10-04 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 8,750 |
| 1993-10-01 | 1,660 | 1,700 | 1,660 | 1,700 | 3,000 | 8,500 |
| 1993-09-30 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 8,300 |
| 1993-09-29 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1993-09-28 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1993-09-27 | 1,650 | 1,680 | 1,650 | 1,680 | 2,000 | 8,400 |
| 1993-09-24 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 8,400 |
| 1993-09-20 | 1,850 | 1,850 | 1,840 | 1,840 | 2,000 | 9,200 |
| 1993-09-07 | 1,700 | 1,850 | 1,700 | 1,850 | 7,000 | 9,250 |
| 1993-09-03 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 8,250 |
| 1993-09-02 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 8,400 |
| 1993-09-01 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1993-08-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-08-26 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 8,500 |
| 1993-08-25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 8,350 |
| 1993-08-24 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 8,300 |
| 1993-08-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1993-08-19 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-08-18 | 1,750 | 1,750 | 1,700 | 1,700 | 3,000 | 8,500 |
| 1993-08-17 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 8,500 |
| 1993-08-06 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 8,500 |
| 1993-08-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1993-08-03 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 8,850 |
| 1993-07-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1993-07-28 | 1,720 | 1,740 | 1,720 | 1,740 | 3,000 | 8,700 |
| 1993-07-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-07-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-07-21 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-07-16 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-07-13 | 1,700 | 1,700 | 1,650 | 1,650 | 3,000 | 8,250 |
| 1993-07-12 | 1,710 | 1,710 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-07-09 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1993-07-08 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 8,850 |
| 1993-07-05 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 8,850 |
| 1993-07-02 | 1,770 | 1,770 | 1,770 | 1,770 | 4,000 | 8,850 |
| 1993-06-30 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 8,850 |
| 1993-06-29 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 8,850 |
| 1993-06-28 | 1,710 | 1,710 | 1,700 | 1,700 | 9,000 | 8,500 |
| 1993-06-25 | 1,700 | 1,700 | 1,690 | 1,690 | 2,000 | 8,450 |
| 1993-06-24 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1993-06-18 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 8,450 |
| 1993-06-16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1993-06-11 | 1,700 | 1,700 | 1,680 | 1,680 | 6,000 | 8,400 |
| 1993-06-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1993-06-07 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 8,400 |
| 1993-06-03 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 | 9,000 |
| 1993-06-02 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 9,200 |
| 1993-06-01 | 1,850 | 1,850 | 1,840 | 1,850 | 5,000 | 9,250 |
| 1993-05-31 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 9,250 |
| 1993-05-28 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 9,000 |
| 1993-05-27 | 1,800 | 1,810 | 1,800 | 1,800 | 6,000 | 9,000 |
| 1993-05-26 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 9,000 |
| 1993-05-25 | 1,780 | 1,780 | 1,780 | 1,780 | 6,000 | 8,900 |
| 1993-05-24 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 8,900 |
| 1993-05-21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 8,900 |
| 1993-05-19 | 1,780 | 1,780 | 1,760 | 1,760 | 3,000 | 8,800 |
| 1993-05-17 | 1,800 | 1,800 | 1,770 | 1,770 | 3,000 | 8,850 |
| 1993-05-14 | 1,760 | 1,760 | 1,760 | 1,760 | 2,000 | 8,800 |
| 1993-05-13 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 8,750 |
| 1993-05-12 | 1,720 | 1,720 | 1,720 | 1,720 | 3,000 | 8,600 |
| 1993-05-11 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 8,600 |
| 1993-05-10 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 8,550 |
| 1993-05-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 8,650 |
| 1993-04-26 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 8,750 |
| 1993-04-23 | 1,730 | 1,750 | 1,730 | 1,750 | 60,000 | 8,750 |
| 1993-04-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 8,750 |
| 1993-04-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 8,750 |
| 1993-04-08 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 8,500 |
| 1993-04-06 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 8,500 |
| 1993-03-31 | 1,790 | 1,790 | 1,790 | 1,790 | 12,000 | 8,950 |
| 1993-03-30 | 1,800 | 1,800 | 1,790 | 1,790 | 11,000 | 8,950 |
| 1993-03-29 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 9,050 |
| 1993-03-26 | 1,810 | 1,830 | 1,810 | 1,830 | 4,000 | 9,150 |
| 1993-03-25 | 1,960 | 2,040 | 1,940 | 2,040 | 39,000 | 9,272.73 |
| 1993-03-24 | 2,040 | 2,040 | 1,980 | 1,980 | 5,000 | 9,000 |
| 1993-03-23 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 9,318.18 |
| 1993-03-22 | 2,010 | 2,040 | 2,010 | 2,040 | 19,000 | 9,272.73 |
| 1993-03-19 | 1,950 | 1,980 | 1,950 | 1,980 | 14,000 | 9,000 |
| 1993-03-18 | 1,940 | 1,940 | 1,940 | 1,940 | 25,000 | 8,818.18 |
| 1993-03-17 | 1,930 | 1,950 | 1,930 | 1,930 | 18,000 | 8,772.73 |
| 1993-03-16 | 1,930 | 1,930 | 1,930 | 1,930 | 3,000 | 8,772.73 |
| 1993-03-15 | 1,930 | 1,950 | 1,930 | 1,930 | 38,000 | 8,772.73 |
| 1993-03-12 | 1,940 | 1,940 | 1,930 | 1,930 | 4,000 | 8,772.73 |
| 1993-03-10 | 1,930 | 1,940 | 1,930 | 1,940 | 4,000 | 8,818.18 |
| 1993-03-09 | 1,950 | 1,960 | 1,950 | 1,960 | 4,000 | 8,909.09 |
| 1993-03-08 | 1,950 | 1,950 | 1,930 | 1,950 | 7,000 | 8,863.64 |
| 1993-03-04 | 1,940 | 1,950 | 1,910 | 1,950 | 9,000 | 8,863.64 |
| 1993-03-03 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 8,818.18 |
| 1993-03-02 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 8,818.18 |
| 1993-02-26 | 1,900 | 1,910 | 1,900 | 1,910 | 8,000 | 8,681.82 |
| 1993-02-25 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 8,590.91 |
| 1993-02-24 | 1,940 | 1,940 | 1,900 | 1,900 | 12,000 | 8,636.36 |
| 1993-02-23 | 1,940 | 1,940 | 1,940 | 1,940 | 10,000 | 8,818.18 |
| 1993-02-22 | 1,940 | 1,950 | 1,940 | 1,950 | 11,000 | 8,863.64 |
| 1993-02-19 | 1,940 | 1,940 | 1,940 | 1,940 | 1,000 | 8,818.18 |
| 1993-02-18 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 8,772.73 |
| 1993-02-16 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 8,636.36 |
| 1993-02-15 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 8,636.36 |
| 1993-02-12 | 1,930 | 1,930 | 1,910 | 1,910 | 7,000 | 8,681.82 |
| 1993-02-10 | 1,940 | 1,940 | 1,930 | 1,930 | 5,000 | 8,772.73 |
| 1993-02-09 | 1,920 | 1,930 | 1,900 | 1,930 | 14,000 | 8,772.73 |
| 1993-02-05 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 8,636.36 |
| 1993-02-04 | 1,890 | 1,900 | 1,880 | 1,900 | 26,000 | 8,636.36 |
| 1993-02-03 | 1,900 | 1,900 | 1,900 | 1,900 | 32,000 | 8,636.36 |
| 1993-02-02 | 1,890 | 1,900 | 1,880 | 1,900 | 20,000 | 8,636.36 |
| 1993-02-01 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 8,545.45 |
| 1993-01-29 | 1,880 | 1,880 | 1,880 | 1,880 | 16,000 | 8,545.45 |
| 1993-01-28 | 1,880 | 1,880 | 1,880 | 1,880 | 9,000 | 8,545.45 |
| 1993-01-27 | 1,880 | 1,890 | 1,880 | 1,880 | 6,000 | 8,545.45 |
| 1993-01-26 | 1,870 | 1,870 | 1,860 | 1,860 | 17,000 | 8,454.55 |
| 1993-01-25 | 1,890 | 1,890 | 1,860 | 1,860 | 5,000 | 8,454.55 |
| 1993-01-22 | 1,850 | 1,880 | 1,850 | 1,850 | 7,000 | 8,409.09 |
| 1993-01-21 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 8,545.45 |
| 1993-01-20 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 8,545.45 |
| 1993-01-19 | 1,880 | 1,900 | 1,880 | 1,900 | 10,000 | 8,636.36 |
| 1993-01-18 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 8,545.45 |
| 1993-01-14 | 1,900 | 1,900 | 1,880 | 1,880 | 17,000 | 8,545.45 |
| 1993-01-13 | 1,910 | 1,910 | 1,890 | 1,890 | 21,000 | 8,590.91 |
| 1993-01-12 | 1,890 | 1,900 | 1,890 | 1,900 | 18,000 | 8,636.36 |
| 1993-01-11 | 1,910 | 1,910 | 1,890 | 1,890 | 24,000 | 8,590.91 |
| 1993-01-08 | 1,880 | 1,900 | 1,880 | 1,900 | 5,000 | 8,636.36 |
| 1993-01-07 | 1,880 | 1,890 | 1,880 | 1,880 | 21,000 | 8,545.45 |
| 1993-01-06 | 1,860 | 1,860 | 1,850 | 1,850 | 12,000 | 8,409.09 |
| 1993-01-05 | 1,890 | 1,890 | 1,870 | 1,890 | 21,000 | 8,590.91 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
