1. HOME >
  2. 株価時系列 >
  3. 2911 >
  4. 2012年

2911 旭松食品(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282582582532544,0001,270
2012-12-272602602582586,0001,290
2012-12-262522522502525,0001,260
2012-12-252452452452453,0001,225
2012-12-212502502452456,0001,225
2012-12-202402462402413,0001,205
2012-12-192412412402406,0001,200
2012-12-182432462402407,0001,200
2012-12-172372382372382,0001,190
2012-12-142372372372371,0001,185
2012-12-132362402362403,0001,200
2012-12-122362362362363,0001,180
2012-12-112362362362363,0001,180
2012-12-102342402342377,0001,185
2012-12-072342342342343,0001,170
2012-12-062342342342342,0001,170
2012-12-052332342332342,0001,170
2012-12-042322352322353,0001,175
2012-12-032312352312328,0001,160
2012-11-302342342312314,0001,155
2012-11-292312312312312,0001,155
2012-11-282302332302337,0001,165
2012-11-272322322302304,0001,150
2012-11-262342352342354,0001,175
2012-11-222342342342341,0001,170
2012-11-212332342332342,0001,170
2012-11-162312312312311,0001,155
2012-11-152272272272271,0001,135
2012-11-142272272272271,0001,135
2012-11-132282282282282,0001,140
2012-11-122292302292303,0001,150
2012-11-092292352292314,0001,155
2012-11-082292292292291,0001,145
2012-11-072272342272346,0001,170
2012-11-062282282272273,0001,135
2012-11-052302302302302,0001,150
2012-11-022392392322323,0001,160
2012-11-012312322312322,0001,160
2012-10-312342342342342,0001,170
2012-10-302362422342426,0001,210
2012-10-292322342322344,0001,170
2012-10-262322332322326,0001,160
2012-10-252272322272323,0001,160
2012-10-242282282282282,0001,140
2012-10-232302302302301,0001,150
2012-10-152282322282304,0001,150
2012-10-122302322282327,0001,160
2012-10-112372372372371,0001,185
2012-10-102432432432431,0001,215
2012-10-052382382382381,0001,190
2012-10-042382382382382,0001,190
2012-10-032342382342383,0001,190
2012-10-022342342342343,0001,170
2012-10-012322322322321,0001,160
2012-09-282292312292316,0001,155
2012-09-2722823222822910,0001,145
2012-09-262392442392443,0001,220
2012-09-252252392252394,0001,195
2012-09-242482502302305,0001,150
2012-09-212402402402402,0001,200
2012-09-202402402402401,0001,200
2012-09-192402402402401,0001,200
2012-09-182342372342372,0001,185
2012-09-142282342282343,0001,170
2012-09-132302362302367,0001,180
2012-09-122262262262261,0001,130
2012-09-112202202202201,0001,100
2012-09-102262262262262,0001,130
2012-09-072262262262261,0001,130
2012-09-062262262262261,0001,130
2012-09-052262262262261,0001,130
2012-09-042262262262262,0001,130
2012-09-032302302272274,0001,135
2012-08-302302302302301,0001,150
2012-08-292322322302303,0001,150
2012-08-282322322322321,0001,160
2012-08-272322322322322,0001,160
2012-08-242372372322323,0001,160
2012-08-232372372372373,0001,185
2012-08-222302372302372,0001,185
2012-08-212312312302307,0001,150
2012-08-202312312312311,0001,155
2012-08-152372372362362,0001,180
2012-08-142312312312312,0001,155
2012-08-132312312312311,0001,155
2012-08-092322372322372,0001,185
2012-08-082312312312311,0001,155
2012-08-062392392312312,0001,155
2012-08-032352392352392,0001,195
2012-08-022372392372392,0001,195
2012-08-012302372302372,0001,185
2012-07-312322322302306,0001,150
2012-07-302322322322321,0001,160
2012-07-272382382362363,0001,180
2012-07-262362362362361,0001,180
2012-07-252312362312362,0001,180
2012-07-242382382352353,0001,175
2012-07-232402402402402,0001,200
2012-07-202472472402403,0001,200
2012-07-182472472472471,0001,235
2012-07-172402452402453,0001,225
2012-07-122422422422421,0001,210
2012-07-112552552552552,0001,275
2012-07-1025525525525512,0001,275
2012-07-092412452412452,0001,225
2012-07-062402402402401,0001,200
2012-07-052352372352373,0001,185
2012-07-032422422372373,0001,185
2012-07-022352352352353,0001,175
2012-06-272392392392392,0001,195
2012-06-262322322322321,0001,160
2012-06-252332332292293,0001,145
2012-06-212272272272271,0001,135
2012-06-202342342302302,0001,150
2012-06-192302302302302,0001,150
2012-06-182272272272272,0001,135
2012-06-142342372272277,0001,135
2012-06-132342342342341,0001,170
2012-06-122282282282281,0001,140
2012-06-112442442442441,0001,220
2012-06-082292292292291,0001,145
2012-06-072382382362363,0001,180
2012-06-052382382382381,0001,190
2012-06-042462462382383,0001,190
2012-05-302372372372371,0001,185
2012-05-292432432432431,0001,215
2012-05-282412412372373,0001,185
2012-05-252362362362361,0001,180
2012-05-242292302232238,0001,115
2012-05-232302452302453,0001,225
2012-05-222322322322321,0001,160
2012-05-172392402392402,0001,200
2012-05-1623923923323315,0001,165
2012-05-142432432432431,0001,215
2012-05-112442442442441,0001,220
2012-05-082442472442473,0001,235
2012-05-072482482422425,0001,210
2012-05-022512512502503,0001,250
2012-05-012602602522559,0001,275
2012-04-272582582582581,0001,290
2012-04-262562562562561,0001,280
2012-04-232522562522562,0001,280
2012-04-202562562562561,0001,280
2012-04-172542542542541,0001,270
2012-04-162512512502502,0001,250
2012-04-122522522512513,0001,255
2012-04-112502522502523,0001,260
2012-04-102632632522524,0001,260
2012-04-092552632472634,0001,315
2012-04-062512552502556,0001,275
2012-04-052602602552555,0001,275
2012-04-042672672672671,0001,335
2012-04-032762762702704,0001,350
2012-04-022752802752759,0001,375
2012-03-302752752752751,0001,375
2012-03-292702832682837,0001,415
2012-03-2826627926626913,0001,345
2012-03-2729830829830815,0001,540
2012-03-262952982942989,0001,490
2012-03-232952952922956,0001,475
2012-03-222922932922935,0001,465
2012-03-212912922902927,0001,460
2012-03-192902922902927,0001,460
2012-03-162902922882888,0001,440
2012-03-152872912872886,0001,440
2012-03-142862872862875,0001,435
2012-03-132842882842874,0001,435
2012-03-122842882822888,0001,440
2012-03-092832842802843,0001,420
2012-03-082802822802824,0001,410
2012-03-072792792772773,0001,385
2012-03-062802802792795,0001,395
2012-03-052802812802816,0001,405
2012-03-022742742742744,0001,370
2012-03-0126727426727411,0001,370
2012-02-292752772742746,0001,370
2012-02-282742742672715,0001,355
2012-02-272742742702703,0001,350
2012-02-242772772682688,0001,340
2012-02-232772772752763,0001,380
2012-02-222692772692777,0001,385
2012-02-212682682682683,0001,340
2012-02-202642652642645,0001,320
2012-02-172642642622634,0001,315
2012-02-162592642562649,0001,320
2012-02-142582582582581,0001,290
2012-02-132552562552563,0001,280
2012-02-102532552532552,0001,275
2012-02-092512542512543,0001,270
2012-02-082522522512527,0001,260
2012-02-072522522522523,0001,260
2012-02-062512542512542,0001,270
2012-02-022512542512543,0001,270
2012-02-012542572522527,0001,260
2012-01-312522522512513,0001,255
2012-01-302542542502504,0001,250
2012-01-272542542542541,0001,270
2012-01-262542562542543,0001,270
2012-01-252542542542541,0001,270
2012-01-232492532492533,0001,265
2012-01-202482522422424,0001,210
2012-01-192522522472473,0001,235
2012-01-162532532452452,0001,225
2012-01-122502522502522,0001,260
2012-01-112492492492491,0001,245
2012-01-102532532532531,0001,265
2012-01-062462532452533,0001,265
2012-01-052502502422454,0001,225
2012-01-042522522402453,0001,225

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