2911 旭松食品(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 566 | 566 | 566 | 566 | 1,000 | 2,830 |
| 2000-12-27 | 579 | 579 | 560 | 560 | 2,000 | 2,800 |
| 2000-12-26 | 580 | 580 | 580 | 580 | 3,000 | 2,900 |
| 2000-12-25 | 599 | 599 | 580 | 580 | 4,000 | 2,900 |
| 2000-12-19 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2000-12-12 | 694 | 694 | 694 | 694 | 1,000 | 3,470 |
| 2000-12-08 | 711 | 711 | 710 | 710 | 7,000 | 3,550 |
| 2000-12-07 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 2000-12-05 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2000-12-04 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2000-11-30 | 604 | 604 | 604 | 604 | 1,000 | 3,020 |
| 2000-11-29 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2000-11-28 | 590 | 599 | 590 | 599 | 2,000 | 2,995 |
| 2000-11-24 | 587 | 587 | 587 | 587 | 3,000 | 2,935 |
| 2000-11-20 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2000-11-16 | 580 | 580 | 580 | 580 | 5,000 | 2,900 |
| 2000-11-15 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2000-11-14 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2000-11-13 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2000-11-10 | 590 | 590 | 580 | 580 | 5,000 | 2,900 |
| 2000-11-09 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2000-11-07 | 590 | 590 | 590 | 590 | 2,000 | 2,950 |
| 2000-11-06 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2000-11-02 | 598 | 598 | 590 | 590 | 3,000 | 2,950 |
| 2000-11-01 | 594 | 594 | 590 | 590 | 3,000 | 2,950 |
| 2000-10-30 | 599 | 599 | 594 | 594 | 2,000 | 2,970 |
| 2000-10-27 | 599 | 599 | 599 | 599 | 2,000 | 2,995 |
| 2000-10-26 | 600 | 600 | 600 | 600 | 4,000 | 3,000 |
| 2000-10-20 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2000-10-19 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2000-10-18 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2000-10-13 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2000-10-03 | 665 | 665 | 665 | 665 | 1,000 | 3,325 |
| 2000-09-29 | 669 | 669 | 669 | 669 | 1,000 | 3,345 |
| 2000-09-28 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2000-09-27 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2000-09-26 | 679 | 679 | 679 | 679 | 2,000 | 3,395 |
| 2000-09-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2000-09-21 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2000-09-20 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2000-09-19 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2000-09-11 | 719 | 720 | 719 | 720 | 2,000 | 3,600 |
| 2000-09-05 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2000-09-04 | 735 | 735 | 735 | 735 | 2,000 | 3,675 |
| 2000-08-30 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2000-08-28 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2000-08-25 | 744 | 744 | 740 | 740 | 4,000 | 3,700 |
| 2000-08-22 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-08-21 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-08-18 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-08-17 | 750 | 750 | 750 | 750 | 3,000 | 3,750 |
| 2000-08-02 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-07-31 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2000-07-28 | 759 | 759 | 750 | 750 | 5,000 | 3,750 |
| 2000-07-27 | 765 | 765 | 765 | 765 | 1,000 | 3,825 |
| 2000-07-26 | 769 | 769 | 769 | 769 | 2,000 | 3,845 |
| 2000-07-25 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2000-07-24 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2000-07-18 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 2000-07-13 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2000-07-12 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2000-07-05 | 850 | 870 | 850 | 870 | 4,000 | 4,350 |
| 2000-07-04 | 821 | 850 | 820 | 850 | 7,000 | 4,250 |
| 2000-07-03 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2000-06-30 | 785 | 785 | 785 | 785 | 1,000 | 3,925 |
| 2000-06-28 | 755 | 755 | 735 | 735 | 2,000 | 3,675 |
| 2000-06-27 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2000-06-26 | 809 | 809 | 809 | 809 | 3,000 | 4,045 |
| 2000-06-20 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2000-06-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-06-16 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 2000-06-14 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2000-06-13 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2000-06-02 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 2000-05-30 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-05-29 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-05-26 | 790 | 790 | 790 | 790 | 4,000 | 3,950 |
| 2000-05-23 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-05-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-05-17 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-05-02 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-04-28 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2000-04-26 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2000-04-20 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-04-19 | 800 | 800 | 800 | 800 | 4,000 | 4,000 |
| 2000-04-18 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-04-13 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2000-04-11 | 780 | 780 | 750 | 750 | 2,000 | 3,750 |
| 2000-04-10 | 790 | 790 | 780 | 780 | 3,000 | 3,900 |
| 2000-04-07 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2000-04-05 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2000-04-04 | 790 | 790 | 790 | 790 | 20,000 | 3,950 |
| 2000-04-03 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-03-30 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 2000-03-27 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-03-24 | 780 | 780 | 775 | 775 | 10,000 | 3,875 |
| 2000-03-23 | 780 | 780 | 775 | 775 | 2,000 | 3,875 |
| 2000-03-22 | 790 | 790 | 780 | 780 | 3,000 | 3,900 |
| 2000-03-21 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2000-03-14 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2000-03-13 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2000-03-06 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2000-03-02 | 800 | 800 | 785 | 785 | 3,000 | 3,925 |
| 2000-03-01 | 791 | 791 | 780 | 780 | 2,000 | 3,900 |
| 2000-02-28 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 2000-02-25 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 2000-02-22 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2000-02-18 | 819 | 819 | 819 | 819 | 2,000 | 4,095 |
| 2000-02-17 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2000-02-15 | 800 | 800 | 791 | 791 | 2,000 | 3,955 |
| 2000-02-14 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-02-10 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-02-09 | 801 | 801 | 800 | 800 | 2,000 | 4,000 |
| 2000-02-08 | 801 | 801 | 801 | 801 | 1,000 | 4,005 |
| 2000-02-04 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2000-02-03 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2000-02-02 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2000-01-28 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 2000-01-27 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2000-01-26 | 780 | 780 | 780 | 780 | 4,000 | 3,900 |
| 2000-01-25 | 780 | 780 | 770 | 780 | 7,000 | 3,900 |
| 2000-01-24 | 781 | 781 | 780 | 780 | 2,000 | 3,900 |
| 2000-01-21 | 781 | 781 | 780 | 780 | 5,000 | 3,900 |
| 2000-01-20 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2000-01-18 | 880 | 880 | 880 | 880 | 2,000 | 4,400 |
| 2000-01-17 | 800 | 800 | 800 | 800 | 3,000 | 4,000 |
| 2000-01-12 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2000-01-11 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2000-01-07 | 805 | 805 | 805 | 805 | 1,000 | 4,025 |
| 2000-01-05 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
