2911 旭松食品(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1995-12-26 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1995-12-21 | 990 | 990 | 980 | 980 | 9,000 | 4,900 |
| 1995-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-12-19 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 5,150 |
| 1995-12-15 | 980 | 980 | 980 | 980 | 3,000 | 4,900 |
| 1995-12-13 | 981 | 985 | 980 | 980 | 9,000 | 4,900 |
| 1995-12-12 | 951 | 951 | 951 | 951 | 3,000 | 4,755 |
| 1995-12-11 | 960 | 960 | 951 | 951 | 3,000 | 4,755 |
| 1995-12-07 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 1995-12-06 | 960 | 970 | 960 | 970 | 3,000 | 4,850 |
| 1995-12-05 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 1995-12-04 | 955 | 955 | 955 | 955 | 10,000 | 4,775 |
| 1995-12-01 | 950 | 950 | 950 | 950 | 10,000 | 4,750 |
| 1995-11-30 | 950 | 950 | 945 | 945 | 6,000 | 4,725 |
| 1995-11-28 | 952 | 952 | 952 | 952 | 1,000 | 4,760 |
| 1995-11-27 | 951 | 951 | 951 | 951 | 5,000 | 4,755 |
| 1995-11-24 | 950 | 951 | 950 | 951 | 16,000 | 4,755 |
| 1995-11-22 | 951 | 951 | 951 | 951 | 1,000 | 4,755 |
| 1995-11-21 | 935 | 935 | 935 | 935 | 7,000 | 4,675 |
| 1995-11-20 | 935 | 935 | 935 | 935 | 2,000 | 4,675 |
| 1995-11-14 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1995-11-10 | 870 | 870 | 865 | 865 | 3,000 | 4,325 |
| 1995-11-08 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1995-11-07 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-11-06 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-11-02 | 869 | 869 | 869 | 869 | 2,000 | 4,345 |
| 1995-11-01 | 865 | 865 | 864 | 864 | 2,000 | 4,320 |
| 1995-10-31 | 895 | 895 | 865 | 865 | 7,000 | 4,325 |
| 1995-10-27 | 895 | 895 | 895 | 895 | 3,000 | 4,475 |
| 1995-10-24 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1995-10-23 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1995-10-20 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1995-10-19 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1995-10-18 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1995-10-16 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 1995-10-12 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 1995-10-05 | 945 | 945 | 945 | 945 | 1,000 | 4,725 |
| 1995-10-03 | 945 | 945 | 945 | 945 | 2,000 | 4,725 |
| 1995-10-02 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1995-09-29 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1995-09-28 | 945 | 945 | 940 | 940 | 2,000 | 4,700 |
| 1995-09-26 | 947 | 947 | 945 | 945 | 4,000 | 4,725 |
| 1995-09-25 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-09-21 | 965 | 965 | 965 | 965 | 1,000 | 4,825 |
| 1995-09-19 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1995-09-14 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-09-13 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 1995-09-12 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1995-09-11 | 955 | 955 | 955 | 955 | 2,000 | 4,775 |
| 1995-09-06 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 1995-09-05 | 960 | 960 | 960 | 960 | 4,000 | 4,800 |
| 1995-09-04 | 965 | 965 | 955 | 965 | 4,000 | 4,825 |
| 1995-08-31 | 960 | 960 | 955 | 955 | 7,000 | 4,775 |
| 1995-08-29 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1995-08-28 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1995-08-25 | 960 | 960 | 960 | 960 | 3,000 | 4,800 |
| 1995-08-24 | 960 | 960 | 960 | 960 | 10,000 | 4,800 |
| 1995-08-23 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1995-08-22 | 959 | 959 | 959 | 959 | 1,000 | 4,795 |
| 1995-08-21 | 964 | 964 | 964 | 964 | 1,000 | 4,820 |
| 1995-08-18 | 969 | 969 | 969 | 969 | 2,000 | 4,845 |
| 1995-08-17 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-08-16 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-08-15 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 1995-08-11 | 925 | 925 | 925 | 925 | 2,000 | 4,625 |
| 1995-08-08 | 895 | 895 | 895 | 895 | 3,000 | 4,475 |
| 1995-08-02 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1995-07-26 | 975 | 975 | 975 | 975 | 3,000 | 4,875 |
| 1995-07-25 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1995-07-24 | 985 | 985 | 985 | 985 | 1,000 | 4,925 |
| 1995-07-20 | 975 | 975 | 975 | 975 | 1,000 | 4,875 |
| 1995-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1995-07-17 | 990 | 990 | 989 | 989 | 8,000 | 4,945 |
| 1995-07-06 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1995-07-05 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1995-07-04 | 980 | 980 | 980 | 980 | 4,000 | 4,900 |
| 1995-07-03 | 965 | 965 | 965 | 965 | 4,000 | 4,825 |
| 1995-06-29 | 945 | 945 | 945 | 945 | 12,000 | 4,725 |
| 1995-06-26 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1995-06-23 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1995-06-22 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1995-06-21 | 955 | 960 | 955 | 960 | 2,000 | 4,800 |
| 1995-06-20 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1995-06-19 | 960 | 960 | 955 | 955 | 4,000 | 4,775 |
| 1995-06-13 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1995-06-06 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1995-06-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-05-26 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1995-05-25 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-05-19 | 999 | 999 | 999 | 999 | 3,000 | 4,995 |
| 1995-05-18 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1995-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-05-08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1995-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1995-05-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1995-04-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1995-04-26 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 5,250 |
| 1995-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1995-04-20 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1995-04-19 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1995-04-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1995-04-17 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1995-04-07 | 955 | 955 | 955 | 955 | 1,000 | 4,775 |
| 1995-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1995-03-27 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1995-03-24 | 1,000 | 1,000 | 980 | 985 | 9,000 | 4,925 |
| 1995-03-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1995-03-20 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1995-03-09 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1995-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1995-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-03-03 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 5,750 |
| 1995-03-02 | 1,160 | 1,160 | 1,150 | 1,150 | 12,000 | 5,750 |
| 1995-03-01 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1995-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-02-24 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1995-02-23 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 5,750 |
| 1995-02-22 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1995-02-21 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1995-02-16 | 1,120 | 1,120 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-02-06 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-02-02 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1995-01-27 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 5,300 |
| 1995-01-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-01-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1995-01-18 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1995-01-10 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1995-01-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 6,100 |
| 1995-01-05 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 6,150 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
