2911 旭松食品(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1997-12-18 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 5,700 |
| 1997-12-05 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1997-12-04 | 1,240 | 1,250 | 1,220 | 1,250 | 5,000 | 6,250 |
| 1997-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-11-27 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1997-11-26 | 900 | 920 | 900 | 920 | 2,000 | 4,600 |
| 1997-11-20 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1997-11-19 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1997-11-18 | 890 | 890 | 890 | 890 | 3,000 | 4,450 |
| 1997-11-14 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1997-11-06 | 890 | 890 | 890 | 890 | 2,000 | 4,450 |
| 1997-11-05 | 900 | 900 | 880 | 880 | 4,000 | 4,400 |
| 1997-10-29 | 910 | 930 | 910 | 930 | 3,000 | 4,650 |
| 1997-10-27 | 940 | 940 | 900 | 900 | 6,000 | 4,500 |
| 1997-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1997-10-15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1997-10-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1997-09-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1997-09-26 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1997-09-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1997-09-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1997-09-16 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 5,900 |
| 1997-09-04 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 6,050 |
| 1997-09-02 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1997-09-01 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1997-08-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1997-08-27 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1997-08-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1997-08-20 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1997-08-19 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1997-08-04 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 7,050 |
| 1997-07-29 | 1,430 | 1,440 | 1,430 | 1,440 | 2,000 | 7,200 |
| 1997-07-28 | 1,280 | 1,410 | 1,280 | 1,410 | 3,000 | 7,050 |
| 1997-07-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1997-07-23 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1997-07-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 6,750 |
| 1997-07-14 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1997-07-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1997-07-02 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 6,450 |
| 1997-07-01 | 1,220 | 1,260 | 1,220 | 1,260 | 5,000 | 6,300 |
| 1997-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1997-06-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 5,800 |
| 1997-06-26 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1997-06-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 5,600 |
| 1997-06-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1997-06-18 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1997-06-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1997-06-04 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 6,400 |
| 1997-06-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1997-05-26 | 1,160 | 1,200 | 1,160 | 1,200 | 2,000 | 6,000 |
| 1997-05-21 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1997-05-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1997-05-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1997-05-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1997-05-02 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 5,800 |
| 1997-05-01 | 1,080 | 1,080 | 1,080 | 1,080 | 7,000 | 5,400 |
| 1997-04-28 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1997-04-25 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 5,400 |
| 1997-04-22 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 | 5,150 |
| 1997-04-21 | 1,090 | 1,130 | 1,090 | 1,130 | 2,000 | 5,650 |
| 1997-04-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1997-04-16 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1997-04-15 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1997-04-09 | 1,150 | 1,150 | 1,150 | 1,150 | 22,000 | 5,750 |
| 1997-04-04 | 1,380 | 1,380 | 1,350 | 1,350 | 8,000 | 6,750 |
| 1997-04-03 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1997-03-24 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1997-03-19 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1997-03-18 | 1,350 | 1,370 | 1,350 | 1,370 | 3,000 | 6,850 |
| 1997-03-17 | 1,380 | 1,400 | 1,350 | 1,350 | 5,000 | 6,750 |
| 1997-03-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1997-03-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1997-03-11 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 | 7,000 |
| 1997-03-10 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 7,000 |
| 1997-03-06 | 1,390 | 1,410 | 1,390 | 1,410 | 5,000 | 7,050 |
| 1997-03-05 | 1,390 | 1,450 | 1,390 | 1,450 | 5,000 | 7,250 |
| 1997-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 7,250 |
| 1997-03-03 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1997-02-28 | 1,450 | 1,450 | 1,450 | 1,450 | 23,000 | 7,250 |
| 1997-02-27 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1997-02-26 | 1,400 | 1,450 | 1,400 | 1,450 | 7,000 | 7,250 |
| 1997-02-25 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 7,250 |
| 1997-02-24 | 1,400 | 1,420 | 1,400 | 1,420 | 4,000 | 7,100 |
| 1997-02-20 | 1,410 | 1,420 | 1,410 | 1,420 | 5,000 | 7,100 |
| 1997-02-19 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1997-02-18 | 1,430 | 1,440 | 1,400 | 1,440 | 12,000 | 7,200 |
| 1997-02-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1997-02-06 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 6,650 |
| 1997-02-05 | 1,400 | 1,400 | 1,390 | 1,390 | 7,000 | 6,950 |
| 1997-02-04 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 7,100 |
| 1997-02-03 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1997-01-27 | 1,360 | 1,360 | 1,360 | 1,360 | 4,000 | 6,800 |
| 1997-01-24 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1997-01-23 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1997-01-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1997-01-21 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1997-01-20 | 1,440 | 1,440 | 1,440 | 1,440 | 10,000 | 7,200 |
| 1997-01-17 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 7,150 |
| 1997-01-16 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1997-01-14 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1997-01-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1997-01-08 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 7,000 |
| 1997-01-07 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 7,200 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
