2911 旭松食品(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2004-12-24 | 621 | 621 | 621 | 621 | 2,000 | 3,105 |
| 2004-12-21 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2004-12-20 | 599 | 600 | 599 | 600 | 2,000 | 3,000 |
| 2004-12-17 | 609 | 609 | 609 | 609 | 1,000 | 3,045 |
| 2004-12-14 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-12-10 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2004-12-09 | 610 | 620 | 609 | 620 | 4,000 | 3,100 |
| 2004-12-03 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-12-02 | 629 | 629 | 610 | 610 | 2,000 | 3,050 |
| 2004-12-01 | 611 | 611 | 610 | 610 | 2,000 | 3,050 |
| 2004-11-30 | 612 | 612 | 611 | 611 | 2,000 | 3,055 |
| 2004-11-29 | 616 | 625 | 616 | 625 | 2,000 | 3,125 |
| 2004-11-24 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2004-11-22 | 606 | 606 | 605 | 605 | 2,000 | 3,025 |
| 2004-11-18 | 605 | 605 | 605 | 605 | 2,000 | 3,025 |
| 2004-11-17 | 605 | 605 | 605 | 605 | 1,000 | 3,025 |
| 2004-11-15 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-11-11 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-11-10 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2004-11-09 | 615 | 615 | 615 | 615 | 2,000 | 3,075 |
| 2004-11-05 | 620 | 620 | 620 | 620 | 2,000 | 3,100 |
| 2004-11-04 | 622 | 622 | 620 | 620 | 4,000 | 3,100 |
| 2004-11-02 | 621 | 621 | 621 | 621 | 1,000 | 3,105 |
| 2004-10-29 | 639 | 639 | 639 | 639 | 1,000 | 3,195 |
| 2004-10-28 | 631 | 631 | 631 | 631 | 1,000 | 3,155 |
| 2004-10-26 | 630 | 630 | 630 | 630 | 2,000 | 3,150 |
| 2004-10-22 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2004-10-18 | 649 | 654 | 649 | 654 | 3,000 | 3,270 |
| 2004-10-08 | 665 | 665 | 665 | 665 | 2,000 | 3,325 |
| 2004-09-30 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2004-09-29 | 625 | 625 | 625 | 625 | 2,000 | 3,125 |
| 2004-09-28 | 621 | 621 | 621 | 621 | 3,000 | 3,105 |
| 2004-09-24 | 688 | 688 | 688 | 688 | 1,000 | 3,440 |
| 2004-09-21 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2004-08-27 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2004-08-26 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 2004-08-03 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2004-07-30 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2004-07-27 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-07-26 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-07-21 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-07-16 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2004-07-15 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 2004-07-14 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2004-07-12 | 670 | 670 | 660 | 660 | 2,000 | 3,300 |
| 2004-07-09 | 649 | 650 | 649 | 650 | 3,000 | 3,250 |
| 2004-07-06 | 615 | 615 | 615 | 615 | 1,000 | 3,075 |
| 2004-07-05 | 645 | 645 | 645 | 645 | 1,000 | 3,225 |
| 2004-07-02 | 645 | 645 | 645 | 645 | 2,000 | 3,225 |
| 2004-06-30 | 654 | 654 | 654 | 654 | 2,000 | 3,270 |
| 2004-06-29 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2004-06-25 | 651 | 651 | 651 | 651 | 2,000 | 3,255 |
| 2004-06-22 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2004-06-02 | 720 | 720 | 700 | 700 | 2,000 | 3,500 |
| 2004-06-01 | 720 | 720 | 715 | 715 | 2,000 | 3,575 |
| 2004-05-27 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2004-05-26 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-05-14 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-05-13 | 674 | 674 | 674 | 674 | 1,000 | 3,370 |
| 2004-05-07 | 654 | 654 | 654 | 654 | 2,000 | 3,270 |
| 2004-05-06 | 650 | 654 | 650 | 654 | 2,000 | 3,270 |
| 2004-04-28 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2004-04-26 | 654 | 654 | 654 | 654 | 1,000 | 3,270 |
| 2004-04-20 | 660 | 660 | 660 | 660 | 3,000 | 3,300 |
| 2004-04-19 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 2004-04-12 | 661 | 670 | 661 | 670 | 2,000 | 3,350 |
| 2004-04-06 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2004-03-26 | 671 | 671 | 671 | 671 | 3,000 | 3,355 |
| 2004-03-25 | 673 | 673 | 673 | 673 | 1,000 | 3,365 |
| 2004-03-24 | 680 | 680 | 675 | 675 | 3,000 | 3,375 |
| 2004-03-19 | 676 | 676 | 676 | 676 | 1,000 | 3,380 |
| 2004-03-17 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 2004-03-11 | 675 | 675 | 675 | 675 | 2,000 | 3,375 |
| 2004-03-09 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2004-03-02 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2004-03-01 | 690 | 690 | 680 | 680 | 2,000 | 3,400 |
| 2004-02-27 | 670 | 680 | 670 | 680 | 2,000 | 3,400 |
| 2004-02-26 | 650 | 670 | 650 | 660 | 3,000 | 3,300 |
| 2004-02-24 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2004-02-23 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2004-02-20 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2004-02-19 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2004-02-06 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2004-02-05 | 611 | 705 | 611 | 705 | 4,000 | 3,525 |
| 2004-01-28 | 611 | 611 | 611 | 611 | 1,000 | 3,055 |
| 2004-01-26 | 611 | 611 | 611 | 611 | 2,000 | 3,055 |
| 2004-01-23 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-01-22 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2004-01-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-01-20 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2004-01-19 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2004-01-16 | 637 | 637 | 591 | 591 | 2,000 | 2,955 |
| 2004-01-09 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 2004-01-07 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
| 2004-01-06 | 637 | 637 | 637 | 637 | 1,000 | 3,185 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
