2911 旭松食品(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1994-12-27 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1994-12-26 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1994-12-22 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1994-12-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1994-12-20 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1994-12-12 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1994-12-06 | 1,150 | 1,180 | 1,150 | 1,180 | 2,000 | 5,900 |
| 1994-12-05 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1994-12-02 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1994-12-01 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1994-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1994-11-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1994-11-25 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1994-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 5,500 |
| 1994-11-22 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1994-11-18 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1994-11-14 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 5,500 |
| 1994-11-11 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1994-11-10 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1994-11-09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1994-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1994-11-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 5,550 |
| 1994-11-02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1994-11-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1994-10-26 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1994-10-21 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1994-10-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 5,850 |
| 1994-10-19 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 5,950 |
| 1994-10-18 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1994-10-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1994-10-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1994-10-06 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 6,200 |
| 1994-10-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1994-10-03 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1994-09-30 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1994-09-29 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1994-09-28 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1994-09-26 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 6,700 |
| 1994-09-21 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1994-09-20 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 6,700 |
| 1994-09-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1994-09-02 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 7,050 |
| 1994-08-26 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 7,050 |
| 1994-08-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1994-08-18 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 7,450 |
| 1994-08-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1994-08-09 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1994-08-04 | 1,420 | 1,450 | 1,420 | 1,450 | 3,000 | 7,250 |
| 1994-08-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1994-07-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1994-07-27 | 1,370 | 1,390 | 1,370 | 1,370 | 7,000 | 6,850 |
| 1994-07-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1994-07-19 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1994-07-18 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1994-07-12 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1994-07-08 | 1,440 | 1,450 | 1,440 | 1,450 | 2,000 | 7,250 |
| 1994-07-07 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1994-07-06 | 1,460 | 1,460 | 1,450 | 1,450 | 3,000 | 7,250 |
| 1994-07-05 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1994-07-04 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 7,500 |
| 1994-07-01 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1994-06-30 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1994-06-29 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1994-06-24 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 6,900 |
| 1994-06-23 | 1,310 | 1,310 | 1,300 | 1,300 | 7,000 | 6,500 |
| 1994-06-22 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1994-06-21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1994-06-20 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1994-06-17 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1994-06-16 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1994-06-15 | 1,320 | 1,320 | 1,300 | 1,300 | 7,000 | 6,500 |
| 1994-06-13 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1994-06-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1994-06-06 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1994-06-02 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1994-05-26 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 6,650 |
| 1994-05-25 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1994-05-24 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1994-05-20 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 6,650 |
| 1994-05-18 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1994-05-10 | 1,320 | 1,320 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1994-05-09 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1994-05-06 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1994-04-28 | 1,320 | 1,320 | 1,280 | 1,290 | 9,000 | 6,450 |
| 1994-04-27 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1994-04-26 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 6,700 |
| 1994-04-22 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 6,600 |
| 1994-04-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 6,600 |
| 1994-04-20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1994-04-19 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 6,950 |
| 1994-04-12 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 6,950 |
| 1994-04-07 | 1,430 | 1,430 | 1,430 | 1,430 | 9,000 | 7,150 |
| 1994-04-06 | 1,460 | 1,470 | 1,460 | 1,470 | 2,000 | 7,350 |
| 1994-04-05 | 1,490 | 1,490 | 1,470 | 1,470 | 2,000 | 7,350 |
| 1994-04-04 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 7,700 |
| 1994-03-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1994-03-24 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 7,300 |
| 1994-03-23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 7,300 |
| 1994-03-22 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 7,500 |
| 1994-03-18 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 7,950 |
| 1994-03-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1994-03-10 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1994-03-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1994-03-02 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 7,950 |
| 1994-03-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1994-02-25 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 7,450 |
| 1994-02-24 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1994-02-22 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 7,400 |
| 1994-02-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1994-02-18 | 1,600 | 1,600 | 1,490 | 1,490 | 3,000 | 7,450 |
| 1994-02-14 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1994-02-10 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 7,900 |
| 1994-02-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 7,400 |
| 1994-02-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1994-02-02 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1994-01-27 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1994-01-26 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 7,450 |
| 1994-01-20 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1994-01-19 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 7,450 |
| 1994-01-18 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 7,550 |
| 1994-01-14 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1994-01-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1994-01-06 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 7,700 |
| 1994-01-05 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
