2911 旭松食品(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 448 | 448 | 448 | 448 | 1,000 | 2,240 |
| 2008-12-26 | 427 | 428 | 427 | 428 | 3,000 | 2,140 |
| 2008-12-24 | 428 | 428 | 425 | 425 | 2,000 | 2,125 |
| 2008-12-22 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-12-17 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2008-12-16 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2008-12-15 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2008-12-11 | 411 | 411 | 410 | 410 | 2,000 | 2,050 |
| 2008-12-05 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2008-12-03 | 439 | 439 | 439 | 439 | 1,000 | 2,195 |
| 2008-12-02 | 534 | 534 | 489 | 489 | 2,000 | 2,445 |
| 2008-12-01 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2008-11-27 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2008-11-26 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2008-11-25 | 449 | 449 | 449 | 449 | 1,000 | 2,245 |
| 2008-11-14 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2008-11-05 | 453 | 455 | 453 | 455 | 3,000 | 2,275 |
| 2008-11-04 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2008-10-30 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2008-10-29 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2008-10-24 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-10-23 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2008-10-17 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-10-14 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2008-10-09 | 430 | 430 | 420 | 430 | 3,000 | 2,150 |
| 2008-10-08 | 410 | 450 | 410 | 450 | 4,000 | 2,250 |
| 2008-10-06 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2008-10-03 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 2008-10-02 | 524 | 524 | 520 | 520 | 2,000 | 2,600 |
| 2008-09-29 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 2008-09-19 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 2008-09-18 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 2008-09-16 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2008-09-11 | 555 | 580 | 550 | 550 | 3,000 | 2,750 |
| 2008-09-09 | 555 | 555 | 555 | 555 | 1,000 | 2,775 |
| 2008-09-08 | 570 | 570 | 570 | 570 | 1,000 | 2,850 |
| 2008-09-02 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2008-09-01 | 570 | 570 | 552 | 552 | 9,000 | 2,760 |
| 2008-08-28 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-08-26 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-08-22 | 583 | 600 | 580 | 600 | 3,000 | 3,000 |
| 2008-08-19 | 601 | 601 | 601 | 601 | 1,000 | 3,005 |
| 2008-08-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-08-15 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2008-08-12 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-08-07 | 639 | 639 | 610 | 610 | 3,000 | 3,050 |
| 2008-08-06 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-08-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-08-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-07-30 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-07-29 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-07-28 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-07-25 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-07-23 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-07-11 | 624 | 624 | 624 | 624 | 2,000 | 3,120 |
| 2008-07-10 | 613 | 615 | 606 | 615 | 5,000 | 3,075 |
| 2008-07-09 | 606 | 606 | 606 | 606 | 1,000 | 3,030 |
| 2008-07-04 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 2008-07-03 | 626 | 626 | 626 | 626 | 1,000 | 3,130 |
| 2008-07-02 | 655 | 655 | 655 | 655 | 2,000 | 3,275 |
| 2008-06-27 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2008-06-26 | 635 | 635 | 635 | 635 | 2,000 | 3,175 |
| 2008-06-23 | 615 | 615 | 595 | 595 | 4,000 | 2,975 |
| 2008-06-18 | 635 | 635 | 635 | 635 | 1,000 | 3,175 |
| 2008-06-17 | 630 | 641 | 630 | 635 | 9,000 | 3,175 |
| 2008-06-16 | 650 | 680 | 650 | 680 | 4,000 | 3,400 |
| 2008-06-03 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 2008-05-30 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-05-29 | 600 | 600 | 600 | 600 | 2,000 | 3,000 |
| 2008-05-27 | 599 | 599 | 599 | 599 | 1,000 | 2,995 |
| 2008-05-21 | 580 | 580 | 580 | 580 | 1,000 | 2,900 |
| 2008-05-20 | 585 | 585 | 585 | 585 | 1,000 | 2,925 |
| 2008-05-19 | 588 | 588 | 585 | 585 | 3,000 | 2,925 |
| 2008-05-16 | 586 | 606 | 586 | 606 | 2,000 | 3,030 |
| 2008-05-02 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-04-25 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2008-04-24 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2008-04-04 | 649 | 649 | 649 | 649 | 1,000 | 3,245 |
| 2008-04-03 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2008-04-02 | 689 | 689 | 689 | 689 | 1,000 | 3,445 |
| 2008-03-27 | 650 | 650 | 650 | 650 | 1,000 | 3,250 |
| 2008-03-26 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2008-03-24 | 690 | 690 | 690 | 690 | 1,000 | 3,450 |
| 2008-03-21 | 692 | 692 | 692 | 692 | 2,000 | 3,460 |
| 2008-03-14 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2008-03-07 | 660 | 660 | 660 | 660 | 1,000 | 3,300 |
| 2008-03-05 | 625 | 625 | 625 | 625 | 4,000 | 3,125 |
| 2008-03-04 | 699 | 699 | 699 | 699 | 2,000 | 3,495 |
| 2008-02-29 | 625 | 625 | 625 | 625 | 1,000 | 3,125 |
| 2008-02-25 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-18 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-12 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-07 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-06 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-02-05 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-02-04 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 2008-01-31 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 2008-01-30 | 590 | 590 | 590 | 590 | 1,000 | 2,950 |
| 2008-01-24 | 556 | 560 | 552 | 560 | 3,000 | 2,800 |
| 2008-01-23 | 565 | 565 | 560 | 560 | 2,000 | 2,800 |
| 2008-01-21 | 567 | 567 | 567 | 567 | 1,000 | 2,835 |
| 2008-01-18 | 570 | 571 | 570 | 571 | 2,000 | 2,855 |
| 2008-01-17 | 571 | 571 | 571 | 571 | 1,000 | 2,855 |
| 2008-01-07 | 670 | 670 | 670 | 670 | 1,000 | 3,350 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
