2911 旭松食品(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2002-12-26 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 2002-12-24 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-12-20 | 520 | 521 | 499 | 520 | 10,000 | 2,600 |
| 2002-12-18 | 568 | 568 | 519 | 519 | 3,000 | 2,595 |
| 2002-12-17 | 569 | 569 | 568 | 568 | 2,000 | 2,840 |
| 2002-12-16 | 568 | 568 | 568 | 568 | 3,000 | 2,840 |
| 2002-12-13 | 570 | 570 | 568 | 568 | 3,000 | 2,840 |
| 2002-12-10 | 518 | 568 | 518 | 568 | 2,000 | 2,840 |
| 2002-12-05 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2002-12-03 | 585 | 585 | 585 | 585 | 2,000 | 2,925 |
| 2002-12-02 | 576 | 576 | 575 | 575 | 3,000 | 2,875 |
| 2002-11-28 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2002-11-26 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2002-11-20 | 571 | 580 | 571 | 580 | 2,000 | 2,900 |
| 2002-11-19 | 501 | 571 | 501 | 571 | 4,000 | 2,855 |
| 2002-11-05 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2002-10-31 | 570 | 570 | 570 | 570 | 2,000 | 2,850 |
| 2002-10-25 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2002-10-22 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-10-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2002-10-10 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2002-10-07 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2002-10-04 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2002-10-01 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2002-09-27 | 629 | 629 | 629 | 629 | 2,000 | 3,145 |
| 2002-09-26 | 629 | 629 | 629 | 629 | 1,000 | 3,145 |
| 2002-09-24 | 638 | 638 | 638 | 638 | 1,000 | 3,190 |
| 2002-09-20 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2002-09-19 | 610 | 620 | 610 | 620 | 2,000 | 3,100 |
| 2002-09-18 | 610 | 610 | 610 | 610 | 3,000 | 3,050 |
| 2002-09-17 | 610 | 610 | 610 | 610 | 2,000 | 3,050 |
| 2002-09-10 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2002-09-09 | 620 | 620 | 620 | 620 | 3,000 | 3,100 |
| 2002-09-06 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2002-09-05 | 628 | 628 | 628 | 628 | 1,000 | 3,140 |
| 2002-09-04 | 618 | 618 | 618 | 618 | 1,000 | 3,090 |
| 2002-08-28 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 2002-08-23 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2002-08-22 | 548 | 550 | 548 | 550 | 2,000 | 2,750 |
| 2002-08-14 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2002-08-13 | 548 | 548 | 548 | 548 | 2,000 | 2,740 |
| 2002-08-12 | 548 | 548 | 548 | 548 | 2,000 | 2,740 |
| 2002-08-02 | 623 | 623 | 623 | 623 | 2,000 | 3,115 |
| 2002-07-29 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2002-07-26 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 2002-07-22 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2002-07-17 | 620 | 620 | 620 | 620 | 1,000 | 3,100 |
| 2002-07-11 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 2002-07-10 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 2002-07-09 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2002-07-05 | 595 | 600 | 595 | 600 | 4,000 | 3,000 |
| 2002-07-03 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2002-07-01 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2002-06-28 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2002-06-26 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2002-06-21 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2002-06-13 | 574 | 574 | 574 | 574 | 1,000 | 2,870 |
| 2002-06-05 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2002-06-04 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2002-05-30 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2002-05-29 | 575 | 575 | 575 | 575 | 2,000 | 2,875 |
| 2002-05-27 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 2002-05-22 | 555 | 555 | 555 | 555 | 47,000 | 2,775 |
| 2002-05-16 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2002-05-13 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2002-05-09 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2002-05-02 | 575 | 575 | 555 | 555 | 2,000 | 2,775 |
| 2002-05-01 | 575 | 575 | 575 | 575 | 1,000 | 2,875 |
| 2002-04-30 | 565 | 565 | 565 | 565 | 3,000 | 2,825 |
| 2002-04-24 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2002-04-19 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2002-04-17 | 559 | 559 | 559 | 559 | 2,000 | 2,795 |
| 2002-04-12 | 559 | 559 | 559 | 559 | 1,000 | 2,795 |
| 2002-04-10 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2002-04-09 | 545 | 545 | 545 | 545 | 2,000 | 2,725 |
| 2002-04-08 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2002-04-05 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2002-04-03 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2002-04-02 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2002-04-01 | 560 | 560 | 560 | 560 | 3,000 | 2,800 |
| 2002-03-28 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2002-03-26 | 555 | 555 | 555 | 555 | 2,000 | 2,775 |
| 2002-03-22 | 550 | 565 | 550 | 565 | 3,000 | 2,825 |
| 2002-03-15 | 546 | 550 | 546 | 550 | 2,000 | 2,750 |
| 2002-03-13 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2002-03-08 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2002-03-06 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2002-03-05 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2002-03-04 | 510 | 530 | 510 | 530 | 3,000 | 2,650 |
| 2002-03-01 | 499 | 499 | 499 | 499 | 1,000 | 2,495 |
| 2002-02-27 | 488 | 488 | 485 | 485 | 3,000 | 2,425 |
| 2002-02-26 | 481 | 481 | 481 | 481 | 2,000 | 2,405 |
| 2002-02-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2002-02-22 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2002-02-20 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2002-02-19 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2002-02-18 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2002-02-15 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2002-02-14 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2002-02-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2002-02-12 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2002-02-08 | 470 | 477 | 470 | 477 | 2,000 | 2,385 |
| 2002-02-07 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2002-02-06 | 471 | 477 | 431 | 477 | 16,000 | 2,385 |
| 2002-02-05 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2002-02-04 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2002-02-01 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2002-01-31 | 450 | 470 | 450 | 470 | 2,000 | 2,350 |
| 2002-01-30 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2002-01-29 | 447 | 460 | 447 | 450 | 6,000 | 2,250 |
| 2002-01-28 | 460 | 460 | 448 | 448 | 14,000 | 2,240 |
| 2002-01-25 | 464 | 473 | 460 | 460 | 13,000 | 2,300 |
| 2002-01-24 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2002-01-23 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2002-01-22 | 463 | 463 | 463 | 463 | 1,000 | 2,315 |
| 2002-01-21 | 460 | 464 | 460 | 464 | 2,000 | 2,320 |
| 2002-01-18 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2002-01-17 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2002-01-16 | 456 | 460 | 456 | 460 | 2,000 | 2,300 |
| 2002-01-11 | 456 | 474 | 456 | 474 | 2,000 | 2,370 |
| 2002-01-10 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2002-01-09 | 456 | 456 | 456 | 456 | 1,000 | 2,280 |
| 2002-01-08 | 460 | 460 | 456 | 456 | 2,000 | 2,280 |
| 2002-01-07 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
