2911 旭松食品(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2003-12-24 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2003-12-22 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-12-17 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2003-12-16 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 2003-12-04 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2003-12-01 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2003-11-27 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
| 2003-11-18 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2003-11-14 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2003-11-13 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2003-11-12 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2003-11-07 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2003-11-04 | 600 | 600 | 600 | 600 | 3,000 | 3,000 |
| 2003-10-28 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2003-10-24 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2003-10-17 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2003-10-09 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2003-10-06 | 656 | 656 | 656 | 656 | 2,000 | 3,280 |
| 2003-09-29 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 2003-09-26 | 646 | 656 | 646 | 656 | 2,000 | 3,280 |
| 2003-09-22 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2003-09-19 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2003-09-12 | 590 | 590 | 590 | 590 | 3,000 | 2,950 |
| 2003-09-08 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 2003-09-02 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 2003-08-28 | 668 | 668 | 668 | 668 | 1,000 | 3,340 |
| 2003-08-26 | 679 | 679 | 679 | 679 | 1,000 | 3,395 |
| 2003-08-22 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2003-07-28 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 2003-07-25 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2003-07-23 | 719 | 719 | 719 | 719 | 1,000 | 3,595 |
| 2003-07-18 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2003-07-16 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2003-07-09 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2003-07-08 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2003-07-07 | 650 | 650 | 650 | 650 | 6,000 | 3,250 |
| 2003-07-03 | 640 | 650 | 640 | 650 | 2,000 | 3,250 |
| 2003-07-02 | 630 | 630 | 630 | 630 | 1,000 | 3,150 |
| 2003-07-01 | 624 | 625 | 610 | 610 | 6,000 | 3,050 |
| 2003-06-27 | 623 | 623 | 623 | 623 | 1,000 | 3,115 |
| 2003-06-26 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 2003-06-03 | 667 | 667 | 667 | 667 | 1,000 | 3,335 |
| 2003-05-28 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 2003-05-26 | 568 | 568 | 568 | 568 | 2,000 | 2,840 |
| 2003-04-30 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2003-04-28 | 560 | 560 | 560 | 560 | 1,000 | 2,800 |
| 2003-04-25 | 560 | 560 | 560 | 560 | 2,000 | 2,800 |
| 2003-04-23 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2003-04-21 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 2003-04-15 | 540 | 550 | 540 | 550 | 2,000 | 2,750 |
| 2003-04-10 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-04-09 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2003-04-04 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2003-04-03 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2003-04-02 | 595 | 595 | 595 | 595 | 4,000 | 2,975 |
| 2003-04-01 | 573 | 573 | 573 | 573 | 1,000 | 2,865 |
| 2003-03-25 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2003-03-24 | 579 | 579 | 509 | 509 | 12,000 | 2,545 |
| 2003-03-19 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2003-03-18 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2003-03-10 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2003-03-05 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2003-03-04 | 583 | 583 | 583 | 583 | 2,000 | 2,915 |
| 2003-02-26 | 531 | 531 | 531 | 531 | 4,000 | 2,655 |
| 2003-02-25 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2003-02-21 | 599 | 599 | 578 | 578 | 3,000 | 2,890 |
| 2003-01-28 | 600 | 600 | 580 | 580 | 6,000 | 2,900 |
| 2003-01-24 | 590 | 600 | 580 | 600 | 8,000 | 3,000 |
| 2003-01-23 | 620 | 620 | 590 | 590 | 5,000 | 2,950 |
| 2003-01-22 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2003-01-10 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2003-01-09 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
