2911 旭松食品(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2001-12-27 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-12-26 | 451 | 451 | 450 | 450 | 5,000 | 2,250 |
| 2001-12-25 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2001-12-21 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2001-12-20 | 469 | 469 | 455 | 455 | 8,000 | 2,275 |
| 2001-12-19 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2001-12-17 | 498 | 498 | 498 | 498 | 1,000 | 2,490 |
| 2001-12-14 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2001-12-13 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 2001-12-12 | 495 | 500 | 495 | 500 | 3,000 | 2,500 |
| 2001-12-10 | 500 | 500 | 500 | 500 | 9,000 | 2,500 |
| 2001-12-07 | 500 | 500 | 480 | 500 | 5,000 | 2,500 |
| 2001-12-06 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2001-12-05 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2001-12-04 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2001-12-03 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2001-11-30 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2001-11-29 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2001-11-28 | 496 | 496 | 496 | 496 | 2,000 | 2,480 |
| 2001-11-27 | 466 | 496 | 466 | 496 | 2,000 | 2,480 |
| 2001-11-26 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2001-11-22 | 470 | 470 | 465 | 465 | 2,000 | 2,325 |
| 2001-11-21 | 479 | 480 | 479 | 480 | 2,000 | 2,400 |
| 2001-11-20 | 452 | 480 | 452 | 480 | 3,000 | 2,400 |
| 2001-11-19 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2001-11-16 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2001-11-15 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2001-11-13 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2001-11-12 | 481 | 492 | 481 | 492 | 3,000 | 2,460 |
| 2001-11-09 | 493 | 493 | 493 | 493 | 1,000 | 2,465 |
| 2001-11-08 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2001-11-07 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-11-06 | 496 | 496 | 496 | 496 | 1,000 | 2,480 |
| 2001-11-05 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2001-11-02 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-11-01 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2001-10-31 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2001-10-30 | 517 | 517 | 517 | 517 | 4,000 | 2,585 |
| 2001-10-29 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 2001-10-26 | 497 | 497 | 497 | 497 | 1,000 | 2,485 |
| 2001-10-25 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-10-24 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-10-23 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-10-22 | 494 | 500 | 494 | 500 | 3,000 | 2,500 |
| 2001-10-19 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2001-10-18 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-10-17 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2001-10-16 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2001-10-15 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-10-12 | 501 | 501 | 495 | 495 | 3,000 | 2,475 |
| 2001-10-11 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-10-10 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2001-10-09 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 2001-10-05 | 517 | 517 | 510 | 510 | 2,000 | 2,550 |
| 2001-10-04 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2001-10-03 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2001-10-02 | 550 | 550 | 530 | 530 | 3,000 | 2,650 |
| 2001-10-01 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2001-09-28 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2001-09-27 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 2001-09-26 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2001-09-25 | 503 | 503 | 500 | 500 | 4,000 | 2,500 |
| 2001-09-21 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2001-09-20 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2001-09-19 | 518 | 519 | 510 | 519 | 3,000 | 2,595 |
| 2001-09-14 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2001-09-11 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2001-09-07 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2001-09-06 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2001-09-05 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 2001-09-04 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2001-09-03 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2001-08-31 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2001-08-30 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2001-08-29 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 2001-08-28 | 566 | 566 | 551 | 551 | 2,000 | 2,755 |
| 2001-08-27 | 568 | 568 | 568 | 568 | 3,000 | 2,840 |
| 2001-08-24 | 568 | 568 | 568 | 568 | 3,000 | 2,840 |
| 2001-08-16 | 555 | 580 | 551 | 580 | 3,000 | 2,900 |
| 2001-08-15 | 553 | 553 | 551 | 551 | 2,000 | 2,755 |
| 2001-08-14 | 553 | 553 | 553 | 553 | 1,000 | 2,765 |
| 2001-08-10 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2001-08-09 | 568 | 568 | 568 | 568 | 1,000 | 2,840 |
| 2001-08-08 | 569 | 569 | 550 | 550 | 6,000 | 2,750 |
| 2001-08-07 | 565 | 569 | 565 | 569 | 2,000 | 2,845 |
| 2001-08-06 | 569 | 569 | 569 | 569 | 1,000 | 2,845 |
| 2001-08-03 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2001-08-02 | 598 | 598 | 598 | 598 | 1,000 | 2,990 |
| 2001-07-31 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2001-07-30 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 2001-07-27 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2001-07-26 | 693 | 693 | 693 | 693 | 2,000 | 3,465 |
| 2001-07-23 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2001-07-18 | 705 | 705 | 705 | 705 | 1,000 | 3,525 |
| 2001-07-05 | 710 | 720 | 710 | 720 | 4,000 | 3,600 |
| 2001-07-04 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2001-07-03 | 707 | 710 | 707 | 710 | 3,000 | 3,550 |
| 2001-07-02 | 673 | 706 | 673 | 706 | 2,000 | 3,530 |
| 2001-06-29 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 2001-06-28 | 674 | 674 | 674 | 674 | 1,000 | 3,370 |
| 2001-06-26 | 675 | 675 | 675 | 675 | 3,000 | 3,375 |
| 2001-06-12 | 687 | 687 | 687 | 687 | 1,000 | 3,435 |
| 2001-06-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2001-05-28 | 713 | 713 | 713 | 713 | 1,000 | 3,565 |
| 2001-05-25 | 714 | 714 | 714 | 714 | 2,000 | 3,570 |
| 2001-05-22 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2001-05-16 | 718 | 718 | 718 | 718 | 1,000 | 3,590 |
| 2001-05-02 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2001-04-27 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2001-04-26 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2001-04-19 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2001-04-03 | 640 | 640 | 640 | 640 | 2,000 | 3,200 |
| 2001-03-28 | 611 | 621 | 611 | 621 | 2,000 | 3,105 |
| 2001-03-26 | 620 | 621 | 620 | 621 | 5,000 | 3,105 |
| 2001-03-23 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-03-19 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-03-14 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2001-03-02 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2001-03-01 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2001-02-27 | 590 | 590 | 570 | 570 | 5,000 | 2,850 |
| 2001-02-26 | 578 | 578 | 578 | 578 | 1,000 | 2,890 |
| 2001-02-21 | 577 | 577 | 577 | 577 | 7,000 | 2,885 |
| 2001-02-20 | 571 | 571 | 571 | 571 | 2,000 | 2,855 |
| 2001-02-16 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2001-02-15 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2001-02-02 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2001-01-29 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2001-01-26 | 580 | 580 | 580 | 580 | 6,000 | 2,900 |
| 2001-01-22 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2001-01-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2001-01-18 | 640 | 640 | 580 | 580 | 2,000 | 2,900 |
| 2001-01-16 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2001-01-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2001-01-05 | 636 | 650 | 636 | 650 | 2,000 | 3,250 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
