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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2005-12-29 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2005-12-26 | 712 | 712 | 712 | 712 | 1,000 | 3,560 |
| 2005-12-22 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2005-12-21 | 703 | 710 | 703 | 710 | 5,000 | 3,550 |
| 2005-12-20 | 705 | 705 | 703 | 703 | 6,000 | 3,515 |
| 2005-12-19 | 705 | 705 | 705 | 705 | 2,000 | 3,525 |
| 2005-12-16 | 710 | 710 | 705 | 705 | 4,000 | 3,525 |
| 2005-12-15 | 705 | 705 | 705 | 705 | 3,000 | 3,525 |
| 2005-12-14 | 706 | 706 | 705 | 705 | 4,000 | 3,525 |
| 2005-12-13 | 707 | 707 | 707 | 707 | 1,000 | 3,535 |
| 2005-12-12 | 706 | 706 | 706 | 706 | 6,000 | 3,530 |
| 2005-12-09 | 710 | 710 | 705 | 705 | 2,000 | 3,525 |
| 2005-12-08 | 712 | 712 | 711 | 711 | 2,000 | 3,555 |
| 2005-12-02 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 2005-12-01 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 2005-11-30 | 720 | 740 | 720 | 740 | 3,000 | 3,700 |
| 2005-11-25 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2005-11-24 | 714 | 722 | 702 | 722 | 5,000 | 3,610 |
| 2005-11-21 | 720 | 720 | 715 | 715 | 3,000 | 3,575 |
| 2005-11-17 | 709 | 710 | 709 | 710 | 2,000 | 3,550 |
| 2005-11-16 | 701 | 710 | 701 | 710 | 2,000 | 3,550 |
| 2005-11-15 | 702 | 702 | 702 | 702 | 1,000 | 3,510 |
| 2005-11-14 | 701 | 702 | 701 | 702 | 2,000 | 3,510 |
| 2005-11-11 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2005-11-10 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2005-11-09 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2005-11-08 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2005-11-07 | 700 | 700 | 698 | 698 | 7,000 | 3,490 |
| 2005-11-04 | 700 | 700 | 700 | 700 | 2,000 | 3,500 |
| 2005-11-02 | 699 | 700 | 699 | 700 | 4,000 | 3,500 |
| 2005-11-01 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2005-10-31 | 700 | 700 | 700 | 700 | 5,000 | 3,500 |
| 2005-10-28 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2005-10-27 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-10-25 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-10-24 | 701 | 701 | 700 | 700 | 3,000 | 3,500 |
| 2005-10-20 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2005-10-18 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2005-10-12 | 702 | 702 | 701 | 701 | 2,000 | 3,505 |
| 2005-10-11 | 700 | 701 | 700 | 701 | 3,000 | 3,505 |
| 2005-10-07 | 700 | 700 | 700 | 700 | 3,000 | 3,500 |
| 2005-10-05 | 708 | 708 | 708 | 708 | 1,000 | 3,540 |
| 2005-10-04 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2005-09-30 | 710 | 710 | 710 | 710 | 4,000 | 3,550 |
| 2005-09-28 | 710 | 710 | 710 | 710 | 2,000 | 3,550 |
| 2005-09-26 | 720 | 720 | 720 | 720 | 3,000 | 3,600 |
| 2005-09-21 | 700 | 730 | 700 | 730 | 2,000 | 3,650 |
| 2005-09-20 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2005-09-14 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2005-09-12 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2005-09-05 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2005-09-02 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 2005-08-31 | 700 | 700 | 695 | 695 | 2,000 | 3,475 |
| 2005-08-29 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2005-08-26 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2005-08-25 | 691 | 691 | 691 | 691 | 1,000 | 3,455 |
| 2005-08-24 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2005-08-23 | 678 | 678 | 678 | 678 | 1,000 | 3,390 |
| 2005-08-22 | 695 | 695 | 690 | 690 | 2,000 | 3,450 |
| 2005-08-18 | 675 | 695 | 675 | 695 | 2,000 | 3,475 |
| 2005-08-11 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-08-08 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2005-07-26 | 690 | 700 | 690 | 700 | 2,000 | 3,500 |
| 2005-07-22 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-07-21 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2005-07-20 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2005-07-15 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2005-07-14 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2005-07-12 | 739 | 739 | 739 | 739 | 8,000 | 3,695 |
| 2005-07-11 | 711 | 730 | 710 | 729 | 6,000 | 3,645 |
| 2005-07-08 | 690 | 700 | 690 | 700 | 2,000 | 3,500 |
| 2005-07-04 | 700 | 700 | 700 | 700 | 4,000 | 3,500 |
| 2005-07-01 | 675 | 675 | 675 | 675 | 1,000 | 3,375 |
| 2005-06-27 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2005-06-24 | 685 | 685 | 685 | 685 | 1,000 | 3,425 |
| 2005-06-13 | 680 | 690 | 680 | 690 | 2,000 | 3,450 |
| 2005-06-10 | 689 | 689 | 680 | 680 | 2,000 | 3,400 |
| 2005-06-09 | 672 | 672 | 672 | 672 | 1,000 | 3,360 |
| 2005-06-07 | 662 | 662 | 662 | 662 | 1,000 | 3,310 |
| 2005-06-01 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2005-05-31 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2005-05-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2005-05-12 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2005-05-11 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2005-05-09 | 660 | 660 | 631 | 650 | 4,000 | 3,250 |
| 2005-05-02 | 659 | 659 | 659 | 659 | 1,000 | 3,295 |
| 2005-04-28 | 660 | 660 | 659 | 659 | 2,000 | 3,295 |
| 2005-04-26 | 646 | 646 | 646 | 646 | 2,000 | 3,230 |
| 2005-04-25 | 655 | 655 | 655 | 655 | 1,000 | 3,275 |
| 2005-04-21 | 651 | 651 | 651 | 651 | 1,000 | 3,255 |
| 2005-04-18 | 680 | 680 | 680 | 680 | 2,000 | 3,400 |
| 2005-04-15 | 685 | 685 | 680 | 680 | 2,000 | 3,400 |
| 2005-04-04 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2005-03-29 | 709 | 709 | 709 | 709 | 1,000 | 3,545 |
| 2005-03-28 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2005-03-25 | 701 | 701 | 701 | 701 | 1,000 | 3,505 |
| 2005-03-22 | 695 | 700 | 695 | 700 | 6,000 | 3,500 |
| 2005-03-17 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2005-03-15 | 685 | 685 | 678 | 678 | 2,000 | 3,390 |
| 2005-03-14 | 690 | 695 | 690 | 695 | 2,000 | 3,475 |
| 2005-03-09 | 682 | 699 | 682 | 699 | 2,000 | 3,495 |
| 2005-03-08 | 681 | 681 | 681 | 681 | 1,000 | 3,405 |
| 2005-03-07 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2005-03-04 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2005-03-02 | 706 | 706 | 700 | 700 | 2,000 | 3,500 |
| 2005-02-25 | 656 | 656 | 656 | 656 | 1,000 | 3,280 |
| 2005-02-24 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2005-02-21 | 642 | 642 | 642 | 642 | 1,000 | 3,210 |
| 2005-02-18 | 650 | 650 | 642 | 642 | 3,000 | 3,210 |
| 2005-02-14 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 2005-02-10 | 649 | 649 | 646 | 646 | 2,000 | 3,230 |
| 2005-02-08 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2005-02-03 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2005-01-28 | 640 | 640 | 627 | 627 | 2,000 | 3,135 |
| 2005-01-27 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2005-01-24 | 625 | 625 | 625 | 625 | 5,000 | 3,125 |
| 2005-01-21 | 622 | 625 | 622 | 625 | 2,000 | 3,125 |
| 2005-01-17 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2005-01-12 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2005-01-05 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2005-01-04 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
