2911 旭松食品(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-307407407407401,0003,700
2005-12-297307307307301,0003,650
2005-12-267127127127121,0003,560
2005-12-227107107107102,0003,550
2005-12-217037107037105,0003,550
2005-12-207057057037036,0003,515
2005-12-197057057057052,0003,525
2005-12-167107107057054,0003,525
2005-12-157057057057053,0003,525
2005-12-147067067057054,0003,525
2005-12-137077077077071,0003,535
2005-12-127067067067066,0003,530
2005-12-097107107057052,0003,525
2005-12-087127127117112,0003,555
2005-12-027367367367361,0003,680
2005-12-017367367367361,0003,680
2005-11-307207407207403,0003,700
2005-11-257207207207201,0003,600
2005-11-247147227027225,0003,610
2005-11-217207207157153,0003,575
2005-11-177097107097102,0003,550
2005-11-167017107017102,0003,550
2005-11-157027027027021,0003,510
2005-11-147017027017022,0003,510
2005-11-117007007007001,0003,500
2005-11-107007007007001,0003,500
2005-11-097007007007002,0003,500
2005-11-087007007007001,0003,500
2005-11-077007006986987,0003,490
2005-11-047007007007002,0003,500
2005-11-026997006997004,0003,500
2005-11-017007007007001,0003,500
2005-10-317007007007005,0003,500
2005-10-286996996996991,0003,495
2005-10-276906906906901,0003,450
2005-10-256906906906901,0003,450
2005-10-247017017007003,0003,500
2005-10-206996996996991,0003,495
2005-10-187007007007001,0003,500
2005-10-127027027017012,0003,505
2005-10-117007017007013,0003,505
2005-10-077007007007003,0003,500
2005-10-057087087087081,0003,540
2005-10-047107107107101,0003,550
2005-09-307107107107104,0003,550
2005-09-287107107107102,0003,550
2005-09-267207207207203,0003,600
2005-09-217007307007302,0003,650
2005-09-207007007007004,0003,500
2005-09-146956956956951,0003,475
2005-09-126756756756751,0003,375
2005-09-056956956956951,0003,475
2005-09-026996996996992,0003,495
2005-08-317007006956952,0003,475
2005-08-296996996996991,0003,495
2005-08-266916916916911,0003,455
2005-08-256916916916911,0003,455
2005-08-246956956956951,0003,475
2005-08-236786786786781,0003,390
2005-08-226956956906902,0003,450
2005-08-186756956756952,0003,475
2005-08-116906906906901,0003,450
2005-08-086896896896891,0003,445
2005-07-266907006907002,0003,500
2005-07-226906906906901,0003,450
2005-07-216906906906901,0003,450
2005-07-207307307307301,0003,650
2005-07-157357357357351,0003,675
2005-07-147357357357351,0003,675
2005-07-127397397397398,0003,695
2005-07-117117307107296,0003,645
2005-07-086907006907002,0003,500
2005-07-047007007007004,0003,500
2005-07-016756756756751,0003,375
2005-06-276556556556551,0003,275
2005-06-246856856856851,0003,425
2005-06-136806906806902,0003,450
2005-06-106896896806802,0003,400
2005-06-096726726726721,0003,360
2005-06-076626626626621,0003,310
2005-06-016426426426421,0003,210
2005-05-316426426426421,0003,210
2005-05-186006006006001,0003,000
2005-05-126606606606601,0003,300
2005-05-116606606606601,0003,300
2005-05-096606606316504,0003,250
2005-05-026596596596591,0003,295
2005-04-286606606596592,0003,295
2005-04-266466466466462,0003,230
2005-04-256556556556551,0003,275
2005-04-216516516516511,0003,255
2005-04-186806806806802,0003,400
2005-04-156856856806802,0003,400
2005-04-046996996996991,0003,495
2005-03-297097097097091,0003,545
2005-03-287107107107101,0003,550
2005-03-257017017017011,0003,505
2005-03-226957006957006,0003,500
2005-03-176806806806801,0003,400
2005-03-156856856786782,0003,390
2005-03-146906956906952,0003,475
2005-03-096826996826992,0003,495
2005-03-086816816816811,0003,405
2005-03-077007007007001,0003,500
2005-03-047007007007001,0003,500
2005-03-027067067007002,0003,500
2005-02-256566566566561,0003,280
2005-02-246506506506501,0003,250
2005-02-216426426426421,0003,210
2005-02-186506506426423,0003,210
2005-02-146506506506502,0003,250
2005-02-106496496466462,0003,230
2005-02-086506506506501,0003,250
2005-02-036506506506501,0003,250
2005-01-286406406276272,0003,135
2005-01-276406406406401,0003,200
2005-01-246256256256255,0003,125
2005-01-216226256226252,0003,125
2005-01-176106106106101,0003,050
2005-01-126256256256251,0003,125
2005-01-056256256256251,0003,125
2005-01-046256256256251,0003,125

分割・併合履歴 : [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株