2911 旭松食品(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 900 | 930 | 900 | 930 | 3,000 | 4,650 |
| 1998-12-22 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1998-12-18 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1998-12-17 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1998-12-04 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1998-12-02 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1998-11-27 | 810 | 810 | 810 | 810 | 4,000 | 4,050 |
| 1998-11-26 | 810 | 810 | 800 | 810 | 5,000 | 4,050 |
| 1998-11-25 | 805 | 805 | 800 | 800 | 8,000 | 4,000 |
| 1998-11-20 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1998-11-19 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1998-11-18 | 800 | 800 | 800 | 800 | 10,000 | 4,000 |
| 1998-11-17 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 1998-11-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1998-11-13 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 1998-11-12 | 799 | 800 | 799 | 800 | 7,000 | 4,000 |
| 1998-11-11 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1998-11-10 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 1998-11-09 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 1998-11-06 | 794 | 794 | 780 | 780 | 4,000 | 3,900 |
| 1998-11-04 | 795 | 795 | 795 | 795 | 4,000 | 3,975 |
| 1998-11-02 | 790 | 790 | 790 | 790 | 10,000 | 3,950 |
| 1998-10-30 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 1998-10-28 | 785 | 830 | 785 | 785 | 7,000 | 3,925 |
| 1998-10-27 | 780 | 780 | 780 | 780 | 5,000 | 3,900 |
| 1998-10-26 | 770 | 770 | 770 | 770 | 9,000 | 3,850 |
| 1998-10-22 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1998-10-21 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1998-10-20 | 840 | 840 | 820 | 820 | 3,000 | 4,100 |
| 1998-10-19 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 1998-10-15 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1998-10-14 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1998-10-13 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1998-10-12 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1998-10-06 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1998-10-02 | 850 | 850 | 850 | 850 | 3,000 | 4,250 |
| 1998-09-30 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1998-09-29 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1998-09-28 | 870 | 870 | 860 | 860 | 7,000 | 4,300 |
| 1998-09-25 | 870 | 870 | 870 | 870 | 2,000 | 4,350 |
| 1998-09-22 | 840 | 841 | 840 | 840 | 3,000 | 4,200 |
| 1998-09-18 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1998-09-17 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1998-09-09 | 952 | 952 | 950 | 950 | 5,000 | 4,750 |
| 1998-09-08 | 951 | 951 | 951 | 951 | 4,000 | 4,755 |
| 1998-09-04 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1998-09-02 | 1,128 | 1,128 | 1,128 | 1,128 | 2,000 | 5,640 |
| 1998-09-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1998-08-26 | 1,005 | 1,005 | 1,000 | 1,000 | 6,000 | 5,000 |
| 1998-08-20 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 | 5,005 |
| 1998-08-19 | 1,004 | 1,004 | 1,004 | 1,004 | 2,000 | 5,020 |
| 1998-08-18 | 1,129 | 1,129 | 1,129 | 1,129 | 2,000 | 5,645 |
| 1998-08-10 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1998-08-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1998-08-06 | 1,002 | 1,030 | 1,002 | 1,030 | 2,000 | 5,150 |
| 1998-08-05 | 1,002 | 1,002 | 1,002 | 1,002 | 1,000 | 5,010 |
| 1998-08-04 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1998-07-28 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 5,645 |
| 1998-07-24 | 1,130 | 1,130 | 1,130 | 1,130 | 5,000 | 5,650 |
| 1998-07-23 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 | 5,055 |
| 1998-07-22 | 1,129 | 1,129 | 1,129 | 1,129 | 1,000 | 5,645 |
| 1998-07-21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1998-07-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 5,050 |
| 1998-07-06 | 1,090 | 1,200 | 1,090 | 1,200 | 3,000 | 6,000 |
| 1998-07-03 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 5,450 |
| 1998-07-02 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 5,950 |
| 1998-07-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1998-06-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1998-06-23 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1998-06-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1998-06-04 | 950 | 950 | 950 | 950 | 4,000 | 4,750 |
| 1998-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1998-05-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1998-05-21 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1998-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1998-05-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1998-05-08 | 1,000 | 1,050 | 1,000 | 1,050 | 2,000 | 5,250 |
| 1998-05-07 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1998-05-06 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1998-04-22 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 1998-04-21 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1998-04-20 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1998-04-15 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1998-04-07 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1998-04-03 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1998-04-02 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1998-03-25 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1998-03-23 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1998-03-20 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1998-03-19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1998-03-09 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1998-03-05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 5,400 |
| 1998-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1998-02-26 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 5,100 |
| 1998-02-24 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1998-02-20 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 5,200 |
| 1998-02-09 | 890 | 890 | 890 | 890 | 1,000 | 4,450 |
| 1998-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1998-02-02 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1998-01-30 | 940 | 945 | 940 | 944 | 5,000 | 4,720 |
| 1998-01-23 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1998-01-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1998-01-21 | 820 | 820 | 800 | 800 | 8,000 | 4,000 |
| 1998-01-19 | 770 | 780 | 770 | 780 | 2,000 | 3,900 |
| 1998-01-16 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1998-01-14 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 1998-01-12 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 1998-01-09 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1998-01-08 | 790 | 790 | 790 | 790 | 16,000 | 3,950 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
