2911 旭松食品(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2006-12-26 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2006-12-25 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2006-12-22 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2006-12-21 | 760 | 770 | 760 | 770 | 4,000 | 3,850 |
| 2006-12-20 | 760 | 760 | 755 | 755 | 2,000 | 3,775 |
| 2006-12-19 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-12-18 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-12-15 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2006-12-14 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2006-12-13 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2006-12-12 | 752 | 752 | 752 | 752 | 1,000 | 3,760 |
| 2006-12-04 | 742 | 742 | 742 | 742 | 3,000 | 3,710 |
| 2006-12-01 | 732 | 732 | 732 | 732 | 1,000 | 3,660 |
| 2006-11-30 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-11-28 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-11-27 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2006-11-24 | 711 | 711 | 711 | 711 | 2,000 | 3,555 |
| 2006-11-21 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2006-11-20 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2006-11-15 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2006-11-13 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2006-11-10 | 760 | 770 | 760 | 770 | 2,000 | 3,850 |
| 2006-11-09 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-11-08 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-11-02 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2006-10-31 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2006-10-30 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-10-27 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-10-26 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2006-10-25 | 767 | 767 | 767 | 767 | 1,000 | 3,835 |
| 2006-10-17 | 797 | 797 | 797 | 797 | 1,000 | 3,985 |
| 2006-10-03 | 799 | 799 | 799 | 799 | 1,000 | 3,995 |
| 2006-10-02 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 2006-09-29 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 2006-09-26 | 770 | 770 | 770 | 770 | 2,000 | 3,850 |
| 2006-09-25 | 820 | 820 | 820 | 820 | 3,000 | 4,100 |
| 2006-09-22 | 795 | 799 | 795 | 799 | 2,000 | 3,995 |
| 2006-09-12 | 800 | 826 | 800 | 826 | 2,000 | 4,130 |
| 2006-09-11 | 824 | 824 | 823 | 823 | 2,000 | 4,115 |
| 2006-09-07 | 823 | 823 | 823 | 823 | 1,000 | 4,115 |
| 2006-09-06 | 823 | 823 | 823 | 823 | 1,000 | 4,115 |
| 2006-09-04 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2006-08-29 | 819 | 819 | 819 | 819 | 1,000 | 4,095 |
| 2006-08-28 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2006-08-25 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2006-08-22 | 810 | 810 | 800 | 800 | 2,000 | 4,000 |
| 2006-08-21 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2006-08-18 | 809 | 810 | 809 | 810 | 2,000 | 4,050 |
| 2006-08-15 | 790 | 795 | 790 | 795 | 2,000 | 3,975 |
| 2006-08-09 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2006-08-07 | 757 | 760 | 757 | 760 | 2,000 | 3,800 |
| 2006-08-03 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2006-08-02 | 800 | 800 | 776 | 776 | 2,000 | 3,880 |
| 2006-08-01 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2006-07-31 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2006-07-25 | 776 | 776 | 776 | 776 | 1,000 | 3,880 |
| 2006-07-21 | 781 | 790 | 781 | 790 | 5,000 | 3,950 |
| 2006-07-20 | 779 | 779 | 771 | 771 | 2,000 | 3,855 |
| 2006-07-19 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 2006-07-14 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 2006-07-10 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-07-04 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-06-30 | 732 | 732 | 732 | 732 | 1,000 | 3,660 |
| 2006-06-29 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 2006-06-28 | 721 | 723 | 721 | 723 | 2,000 | 3,615 |
| 2006-06-27 | 711 | 711 | 711 | 711 | 1,000 | 3,555 |
| 2006-06-19 | 706 | 706 | 706 | 706 | 1,000 | 3,530 |
| 2006-06-16 | 709 | 709 | 700 | 700 | 2,000 | 3,500 |
| 2006-06-13 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2006-06-12 | 739 | 739 | 739 | 739 | 1,000 | 3,695 |
| 2006-06-08 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2006-06-02 | 788 | 788 | 770 | 770 | 2,000 | 3,850 |
| 2006-05-30 | 781 | 781 | 781 | 781 | 1,000 | 3,905 |
| 2006-05-29 | 791 | 791 | 780 | 780 | 3,000 | 3,900 |
| 2006-05-26 | 781 | 781 | 781 | 781 | 4,000 | 3,905 |
| 2006-05-19 | 771 | 771 | 771 | 771 | 1,000 | 3,855 |
| 2006-05-18 | 800 | 800 | 797 | 797 | 2,000 | 3,985 |
| 2006-05-10 | 811 | 811 | 811 | 811 | 2,000 | 4,055 |
| 2006-05-02 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 2006-04-28 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2006-04-27 | 834 | 834 | 825 | 825 | 2,000 | 4,125 |
| 2006-04-24 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2006-04-21 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 2006-04-20 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2006-04-19 | 803 | 803 | 803 | 803 | 1,000 | 4,015 |
| 2006-04-18 | 804 | 804 | 804 | 804 | 1,000 | 4,020 |
| 2006-04-17 | 805 | 805 | 803 | 803 | 2,000 | 4,015 |
| 2006-04-14 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 2006-04-11 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2006-04-10 | 801 | 825 | 801 | 820 | 5,000 | 4,100 |
| 2006-04-07 | 811 | 811 | 801 | 801 | 2,000 | 4,005 |
| 2006-04-06 | 811 | 811 | 811 | 811 | 1,000 | 4,055 |
| 2006-04-05 | 841 | 841 | 841 | 841 | 1,000 | 4,205 |
| 2006-04-04 | 864 | 864 | 864 | 864 | 5,000 | 4,320 |
| 2006-03-28 | 867 | 867 | 867 | 867 | 1,000 | 4,335 |
| 2006-03-27 | 869 | 869 | 869 | 869 | 1,000 | 4,345 |
| 2006-03-24 | 869 | 869 | 869 | 869 | 2,000 | 4,345 |
| 2006-03-22 | 850 | 855 | 850 | 855 | 4,000 | 4,275 |
| 2006-03-20 | 845 | 850 | 845 | 850 | 3,000 | 4,250 |
| 2006-03-17 | 845 | 845 | 845 | 845 | 1,000 | 4,225 |
| 2006-03-16 | 850 | 850 | 840 | 840 | 2,000 | 4,200 |
| 2006-03-15 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 2006-03-14 | 820 | 849 | 820 | 849 | 4,000 | 4,245 |
| 2006-03-13 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2006-03-09 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2006-03-08 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2006-03-02 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 2006-03-01 | 790 | 820 | 790 | 820 | 3,000 | 4,100 |
| 2006-02-24 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2006-02-20 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2006-02-17 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2006-02-16 | 815 | 815 | 800 | 800 | 2,000 | 4,000 |
| 2006-02-14 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2006-02-09 | 825 | 825 | 825 | 825 | 3,000 | 4,125 |
| 2006-02-08 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2006-02-07 | 820 | 820 | 820 | 820 | 1,000 | 4,100 |
| 2006-02-06 | 810 | 810 | 810 | 810 | 2,000 | 4,050 |
| 2006-02-03 | 840 | 840 | 830 | 830 | 2,000 | 4,150 |
| 2006-02-02 | 840 | 840 | 840 | 840 | 3,000 | 4,200 |
| 2006-02-01 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 2006-01-30 | 815 | 815 | 815 | 815 | 1,000 | 4,075 |
| 2006-01-27 | 811 | 811 | 810 | 810 | 2,000 | 4,050 |
| 2006-01-26 | 802 | 802 | 802 | 802 | 2,000 | 4,010 |
| 2006-01-25 | 800 | 801 | 800 | 801 | 6,000 | 4,005 |
| 2006-01-24 | 800 | 800 | 800 | 800 | 5,000 | 4,000 |
| 2006-01-20 | 800 | 800 | 790 | 790 | 2,000 | 3,950 |
| 2006-01-19 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2006-01-18 | 812 | 812 | 800 | 812 | 5,000 | 4,060 |
| 2006-01-17 | 811 | 815 | 811 | 815 | 2,000 | 4,075 |
| 2006-01-16 | 850 | 850 | 830 | 850 | 7,000 | 4,250 |
| 2006-01-13 | 810 | 810 | 810 | 810 | 3,000 | 4,050 |
| 2006-01-12 | 790 | 800 | 790 | 800 | 6,000 | 4,000 |
| 2006-01-10 | 770 | 780 | 765 | 780 | 4,000 | 3,900 |
| 2006-01-06 | 750 | 760 | 750 | 760 | 3,000 | 3,800 |
| 2006-01-05 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
