2911 旭松食品(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 215 | 215 | 213 | 213 | 18,000 | 1,065 |
| 2010-12-29 | 215 | 219 | 215 | 215 | 3,000 | 1,075 |
| 2010-12-28 | 221 | 221 | 218 | 218 | 10,000 | 1,090 |
| 2010-12-27 | 220 | 222 | 220 | 220 | 11,000 | 1,100 |
| 2010-12-24 | 214 | 219 | 214 | 216 | 7,000 | 1,080 |
| 2010-12-22 | 211 | 214 | 210 | 214 | 7,000 | 1,070 |
| 2010-12-21 | 212 | 215 | 211 | 211 | 5,000 | 1,055 |
| 2010-12-20 | 211 | 212 | 211 | 212 | 4,000 | 1,060 |
| 2010-12-17 | 212 | 213 | 210 | 210 | 5,000 | 1,050 |
| 2010-12-16 | 211 | 212 | 209 | 212 | 12,000 | 1,060 |
| 2010-12-15 | 213 | 213 | 212 | 212 | 3,000 | 1,060 |
| 2010-12-14 | 211 | 213 | 211 | 213 | 12,000 | 1,065 |
| 2010-12-13 | 212 | 212 | 210 | 210 | 10,000 | 1,050 |
| 2010-12-10 | 206 | 208 | 206 | 207 | 9,000 | 1,035 |
| 2010-12-09 | 205 | 205 | 205 | 205 | 1,000 | 1,025 |
| 2010-12-08 | 205 | 205 | 204 | 204 | 7,000 | 1,020 |
| 2010-12-07 | 207 | 207 | 207 | 207 | 6,000 | 1,035 |
| 2010-12-06 | 207 | 207 | 207 | 207 | 4,000 | 1,035 |
| 2010-12-03 | 206 | 208 | 205 | 205 | 10,000 | 1,025 |
| 2010-12-02 | 201 | 204 | 201 | 204 | 6,000 | 1,020 |
| 2010-12-01 | 201 | 201 | 201 | 201 | 6,000 | 1,005 |
| 2010-11-30 | 200 | 201 | 200 | 201 | 5,000 | 1,005 |
| 2010-11-29 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2010-11-26 | 200 | 200 | 199 | 200 | 9,000 | 1,000 |
| 2010-11-25 | 201 | 201 | 200 | 200 | 6,000 | 1,000 |
| 2010-11-24 | 201 | 201 | 201 | 201 | 6,000 | 1,005 |
| 2010-11-22 | 201 | 201 | 201 | 201 | 3,000 | 1,005 |
| 2010-11-19 | 201 | 202 | 196 | 198 | 14,000 | 990 |
| 2010-11-18 | 196 | 202 | 196 | 202 | 10,000 | 1,010 |
| 2010-11-16 | 199 | 203 | 199 | 203 | 5,000 | 1,015 |
| 2010-11-15 | 197 | 199 | 196 | 199 | 5,000 | 995 |
| 2010-11-12 | 200 | 200 | 196 | 196 | 5,000 | 980 |
| 2010-11-11 | 197 | 197 | 193 | 196 | 6,000 | 980 |
| 2010-11-10 | 193 | 196 | 193 | 196 | 6,000 | 980 |
| 2010-11-09 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2010-11-08 | 192 | 195 | 192 | 195 | 3,000 | 975 |
| 2010-11-05 | 192 | 192 | 191 | 191 | 3,000 | 955 |
| 2010-11-04 | 195 | 195 | 192 | 192 | 3,000 | 960 |
| 2010-11-02 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2010-11-01 | 192 | 196 | 192 | 196 | 2,000 | 980 |
| 2010-10-29 | 193 | 196 | 193 | 193 | 14,000 | 965 |
| 2010-10-28 | 192 | 195 | 192 | 195 | 2,000 | 975 |
| 2010-10-27 | 191 | 191 | 191 | 191 | 1,000 | 955 |
| 2010-10-26 | 196 | 196 | 191 | 191 | 10,000 | 955 |
| 2010-10-25 | 196 | 196 | 196 | 196 | 13,000 | 980 |
| 2010-10-22 | 198 | 200 | 198 | 200 | 2,000 | 1,000 |
| 2010-10-21 | 199 | 199 | 199 | 199 | 2,000 | 995 |
| 2010-10-20 | 201 | 201 | 195 | 199 | 9,000 | 995 |
| 2010-10-19 | 202 | 202 | 201 | 201 | 2,000 | 1,005 |
| 2010-10-18 | 201 | 201 | 198 | 198 | 4,000 | 990 |
| 2010-10-14 | 201 | 201 | 200 | 200 | 2,000 | 1,000 |
| 2010-10-13 | 203 | 203 | 202 | 202 | 3,000 | 1,010 |
| 2010-10-12 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2010-10-07 | 202 | 203 | 202 | 203 | 2,000 | 1,015 |
| 2010-10-06 | 203 | 203 | 203 | 203 | 1,000 | 1,015 |
| 2010-10-05 | 203 | 203 | 203 | 203 | 3,000 | 1,015 |
| 2010-10-04 | 211 | 211 | 205 | 205 | 6,000 | 1,025 |
| 2010-10-01 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2010-09-30 | 208 | 208 | 208 | 208 | 2,000 | 1,040 |
| 2010-09-29 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2010-09-28 | 205 | 210 | 205 | 210 | 9,000 | 1,050 |
| 2010-09-27 | 206 | 206 | 205 | 205 | 4,000 | 1,025 |
| 2010-09-24 | 200 | 203 | 200 | 203 | 2,000 | 1,015 |
| 2010-09-22 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2010-09-21 | 210 | 210 | 200 | 200 | 12,000 | 1,000 |
| 2010-09-16 | 205 | 205 | 205 | 205 | 3,000 | 1,025 |
| 2010-09-15 | 207 | 207 | 205 | 205 | 5,000 | 1,025 |
| 2010-09-14 | 199 | 200 | 199 | 200 | 13,000 | 1,000 |
| 2010-09-13 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2010-09-10 | 197 | 197 | 197 | 197 | 1,000 | 985 |
| 2010-09-09 | 200 | 200 | 198 | 198 | 6,000 | 990 |
| 2010-09-08 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2010-09-07 | 200 | 200 | 200 | 200 | 13,000 | 1,000 |
| 2010-09-06 | 200 | 200 | 200 | 200 | 9,000 | 1,000 |
| 2010-09-03 | 200 | 200 | 199 | 200 | 7,000 | 1,000 |
| 2010-09-02 | 208 | 208 | 200 | 200 | 3,000 | 1,000 |
| 2010-09-01 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2010-08-31 | 200 | 200 | 198 | 198 | 3,000 | 990 |
| 2010-08-30 | 200 | 200 | 198 | 200 | 8,000 | 1,000 |
| 2010-08-27 | 200 | 200 | 200 | 200 | 4,000 | 1,000 |
| 2010-08-26 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2010-08-25 | 206 | 206 | 200 | 200 | 12,000 | 1,000 |
| 2010-08-24 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2010-08-23 | 215 | 215 | 210 | 210 | 12,000 | 1,050 |
| 2010-08-19 | 220 | 220 | 217 | 219 | 8,000 | 1,095 |
| 2010-08-17 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 2010-08-16 | 234 | 234 | 234 | 234 | 1,000 | 1,170 |
| 2010-08-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2010-08-12 | 223 | 223 | 218 | 222 | 11,000 | 1,110 |
| 2010-08-10 | 230 | 233 | 230 | 233 | 2,000 | 1,165 |
| 2010-08-09 | 239 | 239 | 220 | 230 | 17,000 | 1,150 |
| 2010-08-06 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2010-08-05 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-08-04 | 241 | 241 | 240 | 240 | 7,000 | 1,200 |
| 2010-08-03 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2010-07-29 | 243 | 243 | 243 | 243 | 2,000 | 1,215 |
| 2010-07-28 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 2010-07-27 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2010-07-26 | 248 | 263 | 243 | 243 | 23,000 | 1,215 |
| 2010-07-23 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2010-07-21 | 249 | 251 | 249 | 251 | 4,000 | 1,255 |
| 2010-07-20 | 250 | 250 | 249 | 249 | 8,000 | 1,245 |
| 2010-07-16 | 249 | 249 | 249 | 249 | 4,000 | 1,245 |
| 2010-07-15 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2010-07-14 | 253 | 256 | 252 | 252 | 11,000 | 1,260 |
| 2010-07-12 | 277 | 277 | 262 | 262 | 3,000 | 1,310 |
| 2010-07-08 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2010-07-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2010-07-05 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2010-07-02 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2010-06-28 | 275 | 275 | 270 | 270 | 4,000 | 1,350 |
| 2010-06-25 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2010-06-22 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2010-06-18 | 267 | 278 | 267 | 278 | 3,000 | 1,390 |
| 2010-06-11 | 259 | 267 | 259 | 267 | 2,000 | 1,335 |
| 2010-06-10 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2010-06-09 | 260 | 260 | 256 | 256 | 3,000 | 1,280 |
| 2010-06-08 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2010-06-04 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 2010-06-03 | 270 | 270 | 270 | 270 | 5,000 | 1,350 |
| 2010-06-02 | 282 | 282 | 267 | 267 | 3,000 | 1,335 |
| 2010-05-28 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2010-05-27 | 269 | 277 | 269 | 277 | 4,000 | 1,385 |
| 2010-05-26 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2010-05-25 | 264 | 268 | 263 | 263 | 14,000 | 1,315 |
| 2010-05-24 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2010-05-21 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2010-05-19 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2010-05-18 | 285 | 285 | 281 | 285 | 5,000 | 1,425 |
| 2010-05-17 | 301 | 301 | 281 | 283 | 10,000 | 1,415 |
| 2010-05-14 | 278 | 285 | 278 | 285 | 9,000 | 1,425 |
| 2010-05-13 | 290 | 290 | 285 | 286 | 16,000 | 1,430 |
| 2010-05-12 | 318 | 318 | 300 | 300 | 13,000 | 1,500 |
| 2010-05-11 | 319 | 319 | 300 | 308 | 12,000 | 1,540 |
| 2010-05-07 | 315 | 316 | 315 | 316 | 7,000 | 1,580 |
| 2010-05-06 | 318 | 318 | 315 | 315 | 2,000 | 1,575 |
| 2010-04-30 | 318 | 318 | 316 | 316 | 5,000 | 1,580 |
| 2010-04-28 | 319 | 319 | 319 | 319 | 2,000 | 1,595 |
| 2010-04-27 | 321 | 321 | 317 | 320 | 8,000 | 1,600 |
| 2010-04-26 | 325 | 325 | 320 | 320 | 6,000 | 1,600 |
| 2010-04-23 | 321 | 321 | 318 | 318 | 5,000 | 1,590 |
| 2010-04-22 | 325 | 325 | 324 | 325 | 3,000 | 1,625 |
| 2010-04-21 | 322 | 328 | 322 | 328 | 2,000 | 1,640 |
| 2010-04-20 | 322 | 322 | 322 | 322 | 3,000 | 1,610 |
| 2010-04-19 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2010-04-16 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2010-04-15 | 325 | 326 | 325 | 325 | 5,000 | 1,625 |
| 2010-04-13 | 329 | 329 | 327 | 327 | 2,000 | 1,635 |
| 2010-04-12 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2010-04-09 | 337 | 339 | 330 | 330 | 11,000 | 1,650 |
| 2010-04-08 | 334 | 334 | 334 | 334 | 2,000 | 1,670 |
| 2010-04-07 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2010-04-06 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2010-04-05 | 322 | 322 | 320 | 320 | 4,000 | 1,600 |
| 2010-04-02 | 336 | 336 | 320 | 320 | 9,000 | 1,600 |
| 2010-03-31 | 325 | 329 | 325 | 329 | 3,000 | 1,645 |
| 2010-03-30 | 322 | 334 | 312 | 330 | 8,000 | 1,650 |
| 2010-03-29 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2010-03-26 | 344 | 344 | 338 | 344 | 12,000 | 1,720 |
| 2010-03-25 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2010-03-24 | 353 | 353 | 342 | 342 | 10,000 | 1,710 |
| 2010-03-23 | 345 | 345 | 342 | 345 | 7,000 | 1,725 |
| 2010-03-19 | 340 | 340 | 337 | 337 | 14,000 | 1,685 |
| 2010-03-18 | 349 | 349 | 345 | 345 | 3,000 | 1,725 |
| 2010-03-17 | 345 | 350 | 343 | 349 | 15,000 | 1,745 |
| 2010-03-16 | 350 | 350 | 350 | 350 | 22,000 | 1,750 |
| 2010-03-15 | 360 | 360 | 356 | 356 | 4,000 | 1,780 |
| 2010-03-12 | 360 | 360 | 353 | 359 | 4,000 | 1,795 |
| 2010-03-11 | 362 | 364 | 360 | 360 | 3,000 | 1,800 |
| 2010-03-10 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2010-03-09 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2010-03-08 | 395 | 396 | 380 | 396 | 3,000 | 1,980 |
| 2010-03-05 | 404 | 404 | 400 | 400 | 5,000 | 2,000 |
| 2010-03-04 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2010-03-02 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2010-02-26 | 410 | 410 | 408 | 408 | 5,000 | 2,040 |
| 2010-02-24 | 411 | 411 | 410 | 410 | 4,000 | 2,050 |
| 2010-02-23 | 419 | 419 | 419 | 419 | 2,000 | 2,095 |
| 2010-02-19 | 419 | 419 | 415 | 415 | 2,000 | 2,075 |
| 2010-02-18 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2010-02-17 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2010-02-16 | 420 | 420 | 415 | 415 | 5,000 | 2,075 |
| 2010-02-04 | 423 | 423 | 423 | 423 | 1,000 | 2,115 |
| 2010-02-02 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2010-01-29 | 430 | 430 | 429 | 430 | 3,000 | 2,150 |
| 2010-01-27 | 439 | 439 | 439 | 439 | 2,000 | 2,195 |
| 2010-01-22 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2010-01-21 | 436 | 436 | 436 | 436 | 1,000 | 2,180 |
| 2010-01-19 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2010-01-18 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2010-01-06 | 453 | 453 | 453 | 453 | 1,000 | 2,265 |
| 2010-01-05 | 453 | 453 | 453 | 453 | 1,000 | 2,265 |
| 2010-01-04 | 428 | 428 | 421 | 421 | 3,000 | 2,105 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
