2911 旭松食品(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1999-12-28 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1999-12-24 | 840 | 840 | 805 | 805 | 4,000 | 4,025 |
| 1999-12-22 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
| 1999-12-20 | 930 | 930 | 930 | 930 | 2,000 | 4,650 |
| 1999-12-14 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1999-12-13 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1999-12-06 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1999-12-03 | 901 | 901 | 850 | 850 | 2,000 | 4,250 |
| 1999-12-02 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 1999-12-01 | 900 | 900 | 900 | 900 | 6,000 | 4,500 |
| 1999-11-30 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1999-11-26 | 900 | 900 | 850 | 850 | 6,000 | 4,250 |
| 1999-11-25 | 889 | 889 | 830 | 830 | 6,000 | 4,150 |
| 1999-11-24 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1999-11-22 | 860 | 860 | 860 | 860 | 4,000 | 4,300 |
| 1999-11-19 | 850 | 900 | 850 | 900 | 3,000 | 4,500 |
| 1999-11-18 | 900 | 900 | 850 | 850 | 4,000 | 4,250 |
| 1999-11-16 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1999-11-12 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 1999-11-11 | 906 | 906 | 901 | 901 | 4,000 | 4,505 |
| 1999-11-09 | 902 | 902 | 902 | 902 | 1,000 | 4,510 |
| 1999-11-05 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1999-11-04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1999-11-02 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 | 5,055 |
| 1999-11-01 | 911 | 911 | 911 | 911 | 2,000 | 4,555 |
| 1999-10-28 | 910 | 911 | 910 | 911 | 2,000 | 4,555 |
| 1999-10-27 | 905 | 905 | 905 | 905 | 1,000 | 4,525 |
| 1999-10-26 | 905 | 905 | 902 | 902 | 4,000 | 4,510 |
| 1999-10-25 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1999-10-22 | 902 | 902 | 902 | 902 | 1,000 | 4,510 |
| 1999-10-21 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1999-10-19 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1999-10-18 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1999-10-15 | 932 | 932 | 930 | 930 | 2,000 | 4,650 |
| 1999-10-12 | 930 | 932 | 930 | 932 | 3,000 | 4,660 |
| 1999-10-06 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1999-10-05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 5,150 |
| 1999-10-04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1999-10-01 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1999-09-30 | 1,000 | 1,000 | 980 | 980 | 2,000 | 4,900 |
| 1999-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-09-24 | 1,005 | 1,005 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1999-09-22 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 5,030 |
| 1999-09-20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1999-09-17 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 | 5,025 |
| 1999-09-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 5,200 |
| 1999-09-10 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 | 5,200 |
| 1999-09-09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1999-09-06 | 1,101 | 1,105 | 1,100 | 1,105 | 3,000 | 5,525 |
| 1999-09-02 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 | 5,350 |
| 1999-09-01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1999-08-31 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 | 5,200 |
| 1999-08-27 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 5,250 |
| 1999-08-26 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1999-08-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1999-08-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 5,250 |
| 1999-08-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1999-08-18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1999-08-16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 5,300 |
| 1999-08-11 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 | 5,300 |
| 1999-08-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1999-08-06 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1999-08-05 | 1,240 | 1,240 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1999-08-04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1999-08-03 | 1,300 | 1,340 | 1,270 | 1,270 | 17,000 | 6,350 |
| 1999-08-02 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 | 6,450 |
| 1999-07-30 | 1,260 | 1,340 | 1,260 | 1,340 | 12,000 | 6,700 |
| 1999-07-29 | 1,290 | 1,300 | 1,270 | 1,270 | 14,000 | 6,350 |
| 1999-07-28 | 1,200 | 1,290 | 1,200 | 1,270 | 11,000 | 6,350 |
| 1999-07-27 | 1,269 | 1,269 | 1,220 | 1,220 | 4,000 | 6,100 |
| 1999-07-26 | 1,320 | 1,320 | 1,290 | 1,290 | 20,000 | 6,450 |
| 1999-07-23 | 1,100 | 1,140 | 1,100 | 1,140 | 19,000 | 5,700 |
| 1999-07-22 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 | 5,600 |
| 1999-07-21 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 5,600 |
| 1999-07-19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1999-07-14 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 5,350 |
| 1999-07-13 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 | 5,350 |
| 1999-07-12 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 | 5,300 |
| 1999-07-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1999-07-08 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 5,150 |
| 1999-07-07 | 1,030 | 1,040 | 1,030 | 1,030 | 18,000 | 5,150 |
| 1999-07-06 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 | 5,150 |
| 1999-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 5,150 |
| 1999-07-02 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 | 5,150 |
| 1999-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-06-25 | 1,021 | 1,021 | 1,020 | 1,020 | 5,000 | 5,100 |
| 1999-06-23 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1999-06-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1999-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1999-06-16 | 980 | 980 | 980 | 980 | 5,000 | 4,900 |
| 1999-06-14 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1999-06-11 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1999-06-07 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1999-06-04 | 981 | 981 | 980 | 980 | 2,000 | 4,900 |
| 1999-06-03 | 975 | 980 | 975 | 980 | 3,000 | 4,900 |
| 1999-06-02 | 965 | 965 | 965 | 965 | 4,000 | 4,825 |
| 1999-05-26 | 979 | 980 | 979 | 980 | 3,000 | 4,900 |
| 1999-05-25 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1999-05-24 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1999-05-21 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1999-05-20 | 950 | 950 | 950 | 950 | 3,000 | 4,750 |
| 1999-05-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 5,250 |
| 1999-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 | 5,000 |
| 1999-05-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1999-05-11 | 999 | 999 | 999 | 999 | 1,000 | 4,995 |
| 1999-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 5,000 |
| 1999-05-07 | 1,080 | 1,080 | 1,000 | 1,000 | 9,000 | 5,000 |
| 1999-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1999-04-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-04-28 | 999 | 999 | 999 | 999 | 3,000 | 4,995 |
| 1999-04-26 | 922 | 922 | 922 | 922 | 2,000 | 4,610 |
| 1999-04-23 | 911 | 911 | 911 | 911 | 1,000 | 4,555 |
| 1999-04-22 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1999-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 5,000 |
| 1999-04-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-04-14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1999-04-08 | 947 | 960 | 947 | 960 | 3,000 | 4,800 |
| 1999-04-07 | 960 | 960 | 946 | 946 | 4,000 | 4,730 |
| 1999-04-06 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1999-04-05 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1999-04-02 | 979 | 979 | 979 | 979 | 2,000 | 4,895 |
| 1999-04-01 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1999-03-31 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1999-03-23 | 969 | 970 | 969 | 970 | 4,000 | 4,850 |
| 1999-03-19 | 880 | 880 | 871 | 871 | 2,000 | 4,355 |
| 1999-03-18 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1999-03-17 | 890 | 890 | 850 | 850 | 9,000 | 4,250 |
| 1999-03-16 | 900 | 900 | 890 | 890 | 2,000 | 4,450 |
| 1999-03-15 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1999-03-12 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1999-03-05 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1999-03-04 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1999-03-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1999-03-01 | 920 | 920 | 920 | 920 | 4,000 | 4,600 |
| 1999-02-26 | 921 | 921 | 820 | 899 | 15,000 | 4,495 |
| 1999-02-25 | 920 | 920 | 920 | 920 | 3,000 | 4,600 |
| 1999-02-22 | 925 | 925 | 925 | 925 | 1,000 | 4,625 |
| 1999-02-18 | 940 | 940 | 940 | 940 | 3,000 | 4,700 |
| 1999-02-12 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1999-02-10 | 922 | 922 | 922 | 922 | 1,000 | 4,610 |
| 1999-02-08 | 920 | 920 | 920 | 920 | 2,000 | 4,600 |
| 1999-02-05 | 901 | 901 | 901 | 901 | 2,000 | 4,505 |
| 1999-02-04 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1999-02-02 | 980 | 980 | 980 | 980 | 2,000 | 4,900 |
| 1999-02-01 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1999-01-28 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1999-01-27 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1999-01-26 | 930 | 930 | 930 | 930 | 3,000 | 4,650 |
| 1999-01-22 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1999-01-21 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1999-01-19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 5,000 |
| 1999-01-14 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1999-01-12 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1999-01-08 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1999-01-07 | 920 | 920 | 920 | 920 | 1,000 | 4,600 |
| 1999-01-05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
