2911 旭松食品(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 451 | 451 | 441 | 441 | 2,000 | 2,205 |
| 2009-12-25 | 441 | 441 | 441 | 441 | 2,000 | 2,205 |
| 2009-12-11 | 441 | 441 | 441 | 441 | 1,000 | 2,205 |
| 2009-12-10 | 459 | 459 | 455 | 455 | 2,000 | 2,275 |
| 2009-12-09 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2009-12-08 | 459 | 460 | 459 | 460 | 2,000 | 2,300 |
| 2009-12-03 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 2009-12-02 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2009-11-30 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2009-11-27 | 454 | 454 | 454 | 454 | 2,000 | 2,270 |
| 2009-11-19 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2009-11-18 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2009-11-11 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-11-05 | 460 | 460 | 460 | 460 | 30,000 | 2,300 |
| 2009-11-04 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2009-10-29 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2009-10-26 | 451 | 451 | 450 | 450 | 2,000 | 2,250 |
| 2009-10-16 | 451 | 461 | 451 | 461 | 2,000 | 2,305 |
| 2009-10-08 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2009-10-07 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-10-06 | 452 | 452 | 452 | 452 | 1,000 | 2,260 |
| 2009-10-02 | 467 | 467 | 467 | 467 | 1,000 | 2,335 |
| 2009-09-25 | 470 | 470 | 452 | 452 | 2,000 | 2,260 |
| 2009-09-17 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2009-09-15 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2009-09-10 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2009-09-02 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2009-08-31 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2009-08-28 | 477 | 477 | 477 | 477 | 1,000 | 2,385 |
| 2009-08-27 | 479 | 479 | 477 | 477 | 2,000 | 2,385 |
| 2009-08-26 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2009-08-21 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2009-08-12 | 469 | 469 | 469 | 469 | 1,000 | 2,345 |
| 2009-08-04 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2009-08-03 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2009-07-31 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2009-07-28 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2009-07-27 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2009-07-23 | 465 | 470 | 465 | 470 | 2,000 | 2,350 |
| 2009-07-22 | 480 | 480 | 470 | 470 | 2,000 | 2,350 |
| 2009-07-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2009-07-09 | 510 | 510 | 510 | 510 | 5,000 | 2,550 |
| 2009-07-08 | 495 | 500 | 495 | 500 | 5,000 | 2,500 |
| 2009-07-02 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2009-07-01 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2009-06-30 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2009-06-29 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2009-06-09 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2009-06-02 | 464 | 464 | 464 | 464 | 1,000 | 2,320 |
| 2009-06-01 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-05-29 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2009-05-27 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2009-05-19 | 455 | 455 | 455 | 455 | 5,000 | 2,275 |
| 2009-05-18 | 450 | 460 | 450 | 460 | 3,000 | 2,300 |
| 2009-05-14 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2009-05-13 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2009-05-11 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-05-07 | 466 | 466 | 466 | 466 | 1,000 | 2,330 |
| 2009-04-30 | 459 | 459 | 451 | 451 | 2,000 | 2,255 |
| 2009-04-27 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-04-23 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-04-22 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2009-04-20 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2009-04-15 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2009-04-02 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2009-03-30 | 485 | 485 | 485 | 485 | 3,000 | 2,425 |
| 2009-03-27 | 470 | 480 | 470 | 480 | 2,000 | 2,400 |
| 2009-03-19 | 460 | 465 | 460 | 465 | 2,000 | 2,325 |
| 2009-03-18 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2009-03-17 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2009-03-16 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 2009-03-13 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2009-03-06 | 480 | 500 | 480 | 500 | 3,000 | 2,500 |
| 2009-03-03 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 2009-03-02 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2009-02-27 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2009-02-26 | 494 | 494 | 494 | 494 | 2,000 | 2,470 |
| 2009-02-24 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2009-02-18 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 2009-02-17 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2009-02-16 | 462 | 462 | 455 | 455 | 2,000 | 2,275 |
| 2009-02-12 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2009-02-09 | 485 | 485 | 464 | 464 | 3,000 | 2,320 |
| 2009-02-06 | 466 | 480 | 466 | 480 | 2,000 | 2,400 |
| 2009-02-05 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2009-02-03 | 490 | 490 | 490 | 490 | 14,000 | 2,450 |
| 2009-02-02 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2009-01-29 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2009-01-28 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2009-01-13 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2009-01-07 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2009-01-06 | 488 | 488 | 488 | 488 | 1,000 | 2,440 |
| 2009-01-05 | 468 | 468 | 468 | 468 | 4,000 | 2,340 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
