2911 旭松食品(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2007-12-27 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2007-12-26 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2007-12-20 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2007-12-18 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
| 2007-12-17 | 670 | 670 | 670 | 670 | 2,000 | 3,350 |
| 2007-12-07 | 690 | 690 | 690 | 690 | 2,000 | 3,450 |
| 2007-12-04 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2007-11-27 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2007-11-26 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2007-11-16 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2007-11-09 | 695 | 695 | 695 | 695 | 1,000 | 3,475 |
| 2007-11-02 | 699 | 699 | 699 | 699 | 1,000 | 3,495 |
| 2007-10-31 | 670 | 700 | 670 | 700 | 2,000 | 3,500 |
| 2007-10-30 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2007-10-29 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2007-10-26 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2007-10-18 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 2007-10-12 | 680 | 680 | 680 | 680 | 4,000 | 3,400 |
| 2007-10-05 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2007-10-04 | 710 | 710 | 710 | 710 | 1,000 | 3,550 |
| 2007-10-02 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2007-09-28 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2007-09-27 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2007-09-21 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2007-09-19 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2007-09-18 | 730 | 730 | 680 | 680 | 4,000 | 3,400 |
| 2007-09-14 | 731 | 731 | 731 | 731 | 1,000 | 3,655 |
| 2007-09-12 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2007-09-11 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2007-09-10 | 749 | 749 | 749 | 749 | 1,000 | 3,745 |
| 2007-09-04 | 758 | 758 | 758 | 758 | 1,000 | 3,790 |
| 2007-09-03 | 758 | 758 | 758 | 758 | 1,000 | 3,790 |
| 2007-08-30 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2007-08-29 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2007-08-28 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2007-08-27 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2007-08-16 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2007-08-13 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2007-08-08 | 715 | 715 | 715 | 715 | 1,000 | 3,575 |
| 2007-08-06 | 720 | 720 | 720 | 720 | 2,000 | 3,600 |
| 2007-08-03 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2007-08-02 | 730 | 730 | 730 | 730 | 1,000 | 3,650 |
| 2007-07-31 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 2007-07-27 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2007-07-26 | 736 | 736 | 730 | 730 | 2,000 | 3,650 |
| 2007-07-24 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 2007-07-20 | 736 | 736 | 736 | 736 | 1,000 | 3,680 |
| 2007-07-18 | 726 | 726 | 726 | 726 | 1,000 | 3,630 |
| 2007-07-17 | 740 | 740 | 740 | 740 | 8,000 | 3,700 |
| 2007-07-13 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2007-07-12 | 739 | 740 | 739 | 740 | 2,000 | 3,700 |
| 2007-07-11 | 731 | 731 | 730 | 730 | 2,000 | 3,650 |
| 2007-07-06 | 725 | 750 | 725 | 750 | 2,000 | 3,750 |
| 2007-07-04 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2007-07-03 | 740 | 740 | 735 | 735 | 3,000 | 3,675 |
| 2007-06-26 | 725 | 725 | 725 | 725 | 1,000 | 3,625 |
| 2007-06-22 | 725 | 725 | 725 | 725 | 4,000 | 3,625 |
| 2007-06-21 | 725 | 725 | 725 | 725 | 2,000 | 3,625 |
| 2007-06-20 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 2007-06-19 | 731 | 731 | 730 | 730 | 7,000 | 3,650 |
| 2007-06-18 | 740 | 740 | 730 | 730 | 2,000 | 3,650 |
| 2007-06-15 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2007-06-07 | 729 | 729 | 729 | 729 | 1,000 | 3,645 |
| 2007-06-06 | 728 | 728 | 728 | 728 | 1,000 | 3,640 |
| 2007-06-04 | 748 | 748 | 748 | 748 | 1,000 | 3,740 |
| 2007-05-31 | 740 | 740 | 740 | 740 | 2,000 | 3,700 |
| 2007-05-28 | 730 | 730 | 730 | 730 | 2,000 | 3,650 |
| 2007-05-25 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2007-05-23 | 740 | 740 | 740 | 740 | 1,000 | 3,700 |
| 2007-05-18 | 745 | 745 | 745 | 745 | 1,000 | 3,725 |
| 2007-05-17 | 732 | 732 | 732 | 732 | 1,000 | 3,660 |
| 2007-05-14 | 748 | 748 | 748 | 748 | 1,000 | 3,740 |
| 2007-05-10 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 2007-05-09 | 726 | 726 | 725 | 725 | 3,000 | 3,625 |
| 2007-05-08 | 724 | 724 | 724 | 724 | 2,000 | 3,620 |
| 2007-05-07 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2007-05-02 | 768 | 768 | 768 | 768 | 1,000 | 3,840 |
| 2007-04-27 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2007-04-26 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2007-04-24 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2007-04-20 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2007-04-19 | 751 | 751 | 750 | 750 | 2,000 | 3,750 |
| 2007-04-13 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2007-04-11 | 755 | 755 | 755 | 755 | 2,000 | 3,775 |
| 2007-04-10 | 755 | 755 | 755 | 755 | 1,000 | 3,775 |
| 2007-04-06 | 760 | 765 | 760 | 765 | 2,000 | 3,825 |
| 2007-04-03 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2007-03-28 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2007-03-26 | 810 | 810 | 800 | 800 | 2,000 | 4,000 |
| 2007-03-22 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2007-03-20 | 790 | 790 | 790 | 790 | 3,000 | 3,950 |
| 2007-03-19 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 2007-03-16 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 2007-03-14 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2007-03-13 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 2007-03-09 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2007-03-05 | 790 | 790 | 780 | 780 | 2,000 | 3,900 |
| 2007-03-02 | 790 | 793 | 790 | 793 | 2,000 | 3,965 |
| 2007-02-28 | 780 | 780 | 770 | 770 | 3,000 | 3,850 |
| 2007-02-26 | 785 | 790 | 785 | 790 | 2,000 | 3,950 |
| 2007-02-23 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 2007-02-21 | 789 | 789 | 789 | 789 | 2,000 | 3,945 |
| 2007-02-20 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 2007-02-16 | 770 | 775 | 770 | 775 | 3,000 | 3,875 |
| 2007-02-13 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2007-02-09 | 770 | 770 | 770 | 770 | 1,000 | 3,850 |
| 2007-02-08 | 765 | 765 | 755 | 755 | 2,000 | 3,775 |
| 2007-02-07 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2007-02-06 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 2007-02-05 | 750 | 750 | 750 | 750 | 2,000 | 3,750 |
| 2007-02-02 | 750 | 750 | 745 | 750 | 4,000 | 3,750 |
| 2007-02-01 | 750 | 750 | 745 | 750 | 7,000 | 3,750 |
| 2007-01-31 | 760 | 760 | 747 | 750 | 8,000 | 3,750 |
| 2007-01-30 | 760 | 760 | 760 | 760 | 2,000 | 3,800 |
| 2007-01-29 | 760 | 760 | 760 | 760 | 1,000 | 3,800 |
| 2007-01-26 | 762 | 762 | 762 | 762 | 3,000 | 3,810 |
| 2007-01-25 | 763 | 763 | 761 | 762 | 4,000 | 3,810 |
| 2007-01-24 | 770 | 770 | 761 | 763 | 4,000 | 3,815 |
| 2007-01-23 | 769 | 773 | 760 | 761 | 18,000 | 3,805 |
| 2007-01-22 | 743 | 784 | 743 | 784 | 46,000 | 3,920 |
| 2007-01-19 | 825 | 840 | 815 | 828 | 11,000 | 4,140 |
| 2007-01-18 | 813 | 824 | 812 | 824 | 10,000 | 4,120 |
| 2007-01-17 | 805 | 812 | 802 | 812 | 7,000 | 4,060 |
| 2007-01-16 | 880 | 880 | 810 | 817 | 26,000 | 4,085 |
| 2007-01-15 | 910 | 910 | 850 | 860 | 43,000 | 4,300 |
| 2007-01-12 | 821 | 841 | 810 | 810 | 36,000 | 4,050 |
| 2007-01-11 | 800 | 820 | 790 | 801 | 14,000 | 4,005 |
| 2007-01-10 | 843 | 843 | 832 | 832 | 4,000 | 4,160 |
| 2007-01-09 | 843 | 843 | 843 | 843 | 20,000 | 4,215 |
| 2007-01-05 | 743 | 743 | 743 | 743 | 1,000 | 3,715 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
