1. HOME >
  2. 株価時系列 >
  3. 2911 >
  4. 2011年

2911 旭松食品(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302362442362442,0001,220
2011-12-282312312312313,0001,155
2011-12-272312312312311,0001,155
2011-12-262352352322322,0001,160
2011-12-222422422342357,0001,175
2011-12-212372402362363,0001,180
2011-12-202432432432431,0001,215
2011-12-192352352352351,0001,175
2011-12-152352392352394,0001,195
2011-12-142382402352353,0001,175
2011-12-122352382352382,0001,190
2011-12-092352352352353,0001,175
2011-12-082352352352352,0001,175
2011-12-072302342302344,0001,170
2011-12-052302302302308,0001,150
2011-12-022302302302301,0001,150
2011-12-012292302292293,0001,145
2011-11-292342342342341,0001,170
2011-11-282342342242244,0001,120
2011-11-252242342242334,0001,165
2011-11-222312312232232,0001,115
2011-11-212232312232312,0001,155
2011-11-172232252232233,0001,115
2011-11-162222222222221,0001,110
2011-11-102352352352351,0001,175
2011-11-092352352352351,0001,175
2011-11-072312312302302,0001,150
2011-11-042312312312311,0001,155
2011-11-022382382382382,0001,190
2011-11-012362382362382,0001,190
2011-10-312302302302301,0001,150
2011-10-282312342312323,0001,160
2011-10-272312312312311,0001,155
2011-10-262362362362362,0001,180
2011-10-242362362362361,0001,180
2011-10-172262302262303,0001,150
2011-10-132252262252262,0001,130
2011-10-122222222222222,0001,110
2011-10-112252262222224,0001,110
2011-10-072262262262261,0001,130
2011-10-062202202202203,0001,100
2011-10-052192192192191,0001,095
2011-10-042302302302301,0001,150
2011-10-032302302302303,0001,150
2011-09-292302302302302,0001,150
2011-09-262162282162289,0001,140
2011-09-202252252252251,0001,125
2011-09-152242252242252,0001,125
2011-09-132272272272271,0001,135
2011-09-062262262262261,0001,130
2011-09-052302302262262,0001,130
2011-09-022302302302303,0001,150
2011-09-012292302292302,0001,150
2011-08-312282282282282,0001,140
2011-08-302282282282281,0001,140
2011-08-292292292292291,0001,145
2011-08-262292302292302,0001,150
2011-08-252292292292291,0001,145
2011-08-222292292212212,0001,105
2011-08-182232242232233,0001,115
2011-08-172252302252302,0001,150
2011-08-152302302302301,0001,150
2011-08-122232232232231,0001,115
2011-08-112252272252274,0001,135
2011-08-102302302252254,0001,125
2011-08-092132262122265,0001,130
2011-08-082352352352351,0001,175
2011-08-052272332222336,0001,165
2011-08-032312312302302,0001,150
2011-08-022312312312311,0001,155
2011-08-012282282282282,0001,140
2011-07-292402402312313,0001,155
2011-07-282302302302301,0001,150
2011-07-272452452302304,0001,150
2011-07-252282352282354,0001,175
2011-07-222272302272303,0001,150
2011-07-212282282282281,0001,140
2011-07-202372402282286,0001,140
2011-07-192332332252253,0001,125
2011-07-152332332332333,0001,165
2011-07-132282282252252,0001,125
2011-07-122332332332338,0001,165
2011-07-112222232222232,0001,115
2011-07-082202232192199,0001,095
2011-07-072242242242242,0001,120
2011-07-062232232232232,0001,115
2011-07-042272282272285,0001,140
2011-07-012212272212272,0001,135
2011-06-292212212212211,0001,105
2011-06-282282282282282,0001,140
2011-06-272222282222282,0001,140
2011-06-242182212182203,0001,100
2011-06-232182182182181,0001,090
2011-06-222222222222221,0001,110
2011-06-212202202202202,0001,100
2011-06-202202202202202,0001,100
2011-06-172162232162234,0001,115
2011-06-162162162162161,0001,080
2011-06-142112202112206,0001,100
2011-06-132152152102106,0001,050
2011-06-102182182172172,0001,085
2011-06-092202202182184,0001,090
2011-06-082222222222222,0001,110
2011-06-072222222222221,0001,110
2011-06-022192242192245,0001,120
2011-06-012202242202205,0001,100
2011-05-312202202202202,0001,100
2011-05-302202202202201,0001,100
2011-05-272212212202204,0001,100
2011-05-262212222212218,0001,105
2011-05-252222222212212,0001,105
2011-05-242222222222223,0001,110
2011-05-232232232232232,0001,115
2011-05-202222222212217,0001,105
2011-05-192262262252254,0001,125
2011-05-182282282282282,0001,140
2011-05-172312312312312,0001,155
2011-05-162302312302312,0001,155
2011-05-122242242242243,0001,120
2011-05-112242242242242,0001,120
2011-05-062322322322325,0001,160
2011-05-022332332252254,0001,125
2011-04-262172172162164,0001,080
2011-04-252202202202201,0001,100
2011-04-202192202192203,0001,100
2011-04-192162162162165,0001,080
2011-04-182152162142165,0001,080
2011-04-152152152152151,0001,075
2011-04-142172172172175,0001,085
2011-04-132172172172172,0001,085
2011-04-122162172162172,0001,085
2011-04-112182182172173,0001,085
2011-04-0622022021521815,0001,090
2011-04-052312312312311,0001,155
2011-04-042482482432433,0001,215
2011-04-012452472452474,0001,235
2011-03-312432582432455,0001,225
2011-03-302402432402432,0001,215
2011-03-292492492362445,0001,220
2011-03-282622722612725,0001,360
2011-03-252682702572576,0001,285
2011-03-242582672562676,0001,335
2011-03-232702702602605,0001,300
2011-03-2226626826126511,0001,325
2011-03-182482552402507,0001,250
2011-03-172262372262374,0001,185
2011-03-1621125021125021,0001,250
2011-03-1523423420320312,0001,015
2011-03-1421723021723010,0001,150
2011-03-112572572572572,0001,285
2011-03-102592592592594,0001,295
2011-03-092592592592592,0001,295
2011-03-082572582552588,0001,290
2011-03-072572572572572,0001,285
2011-03-042582582552563,0001,280
2011-03-032512532512515,0001,255
2011-03-022532532512513,0001,255
2011-03-012502552502555,0001,275
2011-02-282502502502505,0001,250
2011-02-252502502502503,0001,250
2011-02-242502502502501,0001,250
2011-02-232502502502503,0001,250
2011-02-222552552502507,0001,250
2011-02-212552562542558,0001,275
2011-02-182502512502504,0001,250
2011-02-172492492492495,0001,245
2011-02-162452452452453,0001,225
2011-02-152442472442472,0001,235
2011-02-142412442412446,0001,220
2011-02-102402402392394,0001,195
2011-02-092402402402407,0001,200
2011-02-0823024023024015,0001,200
2011-02-072262302262306,0001,150
2011-02-042252252242243,0001,120
2011-02-032262262252252,0001,125
2011-02-022222272222272,0001,135
2011-02-0122623322022017,0001,100
2011-01-312292292292293,0001,145
2011-01-282342352312328,0001,160
2011-01-272362362342345,0001,170
2011-01-262302362302363,0001,180
2011-01-252352352262264,0001,130
2011-01-2423923922123610,0001,180
2011-01-212362362282289,0001,140
2011-01-202382402372373,0001,185
2011-01-192412412412418,0001,205
2011-01-182362412362419,0001,205
2011-01-172362372362368,0001,180
2011-01-142412412362366,0001,180
2011-01-132372402372402,0001,200
2011-01-1223924123524025,0001,200
2011-01-112242242242243,0001,120
2011-01-072242252242243,0001,120
2011-01-062242242242241,0001,120
2011-01-052162162162162,0001,080
2011-01-042112162112169,0001,080

分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株