2911 旭松食品(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 300 | 301 | 300 | 300 | 4,000 | 1,500 |
| 2013-12-27 | 294 | 295 | 291 | 292 | 6,000 | 1,460 |
| 2013-12-26 | 287 | 290 | 287 | 290 | 5,000 | 1,450 |
| 2013-12-25 | 289 | 290 | 287 | 287 | 8,000 | 1,435 |
| 2013-12-24 | 290 | 290 | 289 | 289 | 6,000 | 1,445 |
| 2013-12-20 | 290 | 290 | 290 | 290 | 3,000 | 1,450 |
| 2013-12-19 | 290 | 294 | 290 | 294 | 6,000 | 1,470 |
| 2013-12-18 | 295 | 296 | 292 | 292 | 8,000 | 1,460 |
| 2013-12-17 | 294 | 295 | 294 | 295 | 6,000 | 1,475 |
| 2013-12-16 | 294 | 294 | 294 | 294 | 2,000 | 1,470 |
| 2013-12-13 | 294 | 295 | 294 | 295 | 5,000 | 1,475 |
| 2013-12-12 | 295 | 295 | 293 | 293 | 4,000 | 1,465 |
| 2013-12-11 | 292 | 293 | 292 | 293 | 4,000 | 1,465 |
| 2013-12-10 | 289 | 293 | 289 | 293 | 4,000 | 1,465 |
| 2013-12-09 | 293 | 293 | 289 | 289 | 4,000 | 1,445 |
| 2013-12-06 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2013-12-04 | 290 | 294 | 290 | 294 | 4,000 | 1,470 |
| 2013-12-03 | 294 | 295 | 292 | 294 | 8,000 | 1,470 |
| 2013-12-02 | 291 | 293 | 290 | 293 | 4,000 | 1,465 |
| 2013-11-29 | 290 | 290 | 289 | 289 | 6,000 | 1,445 |
| 2013-11-28 | 290 | 290 | 288 | 289 | 4,000 | 1,445 |
| 2013-11-27 | 287 | 288 | 287 | 288 | 4,000 | 1,440 |
| 2013-11-26 | 287 | 288 | 287 | 287 | 3,000 | 1,435 |
| 2013-11-25 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2013-11-22 | 287 | 287 | 282 | 285 | 11,000 | 1,425 |
| 2013-11-21 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2013-11-20 | 284 | 284 | 282 | 282 | 7,000 | 1,410 |
| 2013-11-19 | 288 | 288 | 288 | 288 | 2,000 | 1,440 |
| 2013-11-18 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2013-11-15 | 283 | 287 | 283 | 287 | 2,000 | 1,435 |
| 2013-11-14 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2013-11-13 | 283 | 283 | 282 | 282 | 2,000 | 1,410 |
| 2013-11-12 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2013-11-11 | 285 | 286 | 283 | 286 | 6,000 | 1,430 |
| 2013-11-08 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2013-11-07 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2013-11-06 | 280 | 284 | 280 | 281 | 4,000 | 1,405 |
| 2013-11-05 | 285 | 285 | 282 | 285 | 7,000 | 1,425 |
| 2013-11-01 | 284 | 284 | 283 | 283 | 3,000 | 1,415 |
| 2013-10-31 | 281 | 286 | 281 | 286 | 3,000 | 1,430 |
| 2013-10-29 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2013-10-28 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2013-10-25 | 286 | 286 | 281 | 281 | 3,000 | 1,405 |
| 2013-10-24 | 282 | 286 | 282 | 286 | 4,000 | 1,430 |
| 2013-10-23 | 288 | 288 | 288 | 288 | 3,000 | 1,440 |
| 2013-10-22 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-10-21 | 279 | 279 | 279 | 279 | 2,000 | 1,395 |
| 2013-10-18 | 283 | 283 | 283 | 283 | 2,000 | 1,415 |
| 2013-10-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-10-16 | 280 | 280 | 278 | 278 | 2,000 | 1,390 |
| 2013-10-15 | 277 | 282 | 277 | 282 | 7,000 | 1,410 |
| 2013-10-11 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2013-10-08 | 276 | 277 | 276 | 277 | 6,000 | 1,385 |
| 2013-10-07 | 280 | 280 | 277 | 277 | 5,000 | 1,385 |
| 2013-10-04 | 282 | 283 | 280 | 282 | 5,000 | 1,410 |
| 2013-10-03 | 287 | 287 | 284 | 287 | 8,000 | 1,435 |
| 2013-10-02 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2013-10-01 | 294 | 294 | 288 | 292 | 10,000 | 1,460 |
| 2013-09-30 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2013-09-27 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2013-09-26 | 298 | 298 | 287 | 287 | 3,000 | 1,435 |
| 2013-09-25 | 295 | 298 | 295 | 298 | 3,000 | 1,490 |
| 2013-09-24 | 293 | 293 | 288 | 290 | 3,000 | 1,450 |
| 2013-09-20 | 290 | 290 | 288 | 288 | 3,000 | 1,440 |
| 2013-09-19 | 287 | 290 | 287 | 290 | 2,000 | 1,450 |
| 2013-09-18 | 290 | 290 | 287 | 287 | 4,000 | 1,435 |
| 2013-09-17 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2013-09-12 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2013-09-09 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2013-09-06 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2013-09-05 | 280 | 284 | 280 | 284 | 2,000 | 1,420 |
| 2013-09-04 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2013-09-03 | 284 | 284 | 284 | 284 | 2,000 | 1,420 |
| 2013-08-29 | 282 | 284 | 282 | 284 | 3,000 | 1,420 |
| 2013-08-28 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2013-08-26 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-08-21 | 279 | 280 | 279 | 280 | 3,000 | 1,400 |
| 2013-08-20 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2013-08-14 | 276 | 276 | 276 | 276 | 1,000 | 1,380 |
| 2013-08-13 | 283 | 283 | 278 | 278 | 4,000 | 1,390 |
| 2013-08-12 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2013-08-09 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-08-08 | 280 | 281 | 280 | 281 | 2,000 | 1,405 |
| 2013-08-05 | 277 | 280 | 277 | 280 | 4,000 | 1,400 |
| 2013-08-02 | 285 | 285 | 278 | 278 | 3,000 | 1,390 |
| 2013-08-01 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2013-07-31 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-07-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-07-29 | 283 | 283 | 280 | 280 | 2,000 | 1,400 |
| 2013-07-26 | 283 | 283 | 279 | 279 | 2,000 | 1,395 |
| 2013-07-25 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2013-07-24 | 281 | 284 | 281 | 284 | 2,000 | 1,420 |
| 2013-07-22 | 279 | 281 | 276 | 281 | 5,000 | 1,405 |
| 2013-07-19 | 279 | 280 | 279 | 280 | 3,000 | 1,400 |
| 2013-07-18 | 280 | 281 | 280 | 280 | 3,000 | 1,400 |
| 2013-07-17 | 278 | 278 | 276 | 276 | 4,000 | 1,380 |
| 2013-07-16 | 274 | 278 | 274 | 278 | 5,000 | 1,390 |
| 2013-07-12 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2013-07-11 | 270 | 277 | 270 | 277 | 3,000 | 1,385 |
| 2013-07-10 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2013-07-08 | 273 | 273 | 260 | 267 | 25,000 | 1,335 |
| 2013-07-05 | 274 | 274 | 273 | 273 | 3,000 | 1,365 |
| 2013-07-04 | 272 | 273 | 272 | 273 | 4,000 | 1,365 |
| 2013-07-03 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2013-07-02 | 274 | 274 | 270 | 270 | 3,000 | 1,350 |
| 2013-07-01 | 280 | 280 | 270 | 270 | 4,000 | 1,350 |
| 2013-06-28 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2013-06-27 | 268 | 274 | 268 | 274 | 2,000 | 1,370 |
| 2013-06-26 | 280 | 280 | 275 | 275 | 4,000 | 1,375 |
| 2013-06-24 | 274 | 280 | 274 | 280 | 3,000 | 1,400 |
| 2013-06-20 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2013-06-19 | 277 | 277 | 276 | 277 | 4,000 | 1,385 |
| 2013-06-18 | 283 | 283 | 283 | 283 | 1,000 | 1,415 |
| 2013-06-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-06-14 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2013-06-13 | 275 | 283 | 271 | 271 | 5,000 | 1,355 |
| 2013-06-12 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2013-06-11 | 276 | 289 | 276 | 289 | 2,000 | 1,445 |
| 2013-06-10 | 266 | 272 | 266 | 272 | 2,000 | 1,360 |
| 2013-06-07 | 272 | 272 | 266 | 266 | 5,000 | 1,330 |
| 2013-06-06 | 275 | 275 | 272 | 272 | 3,000 | 1,360 |
| 2013-06-05 | 277 | 277 | 277 | 277 | 2,000 | 1,385 |
| 2013-06-04 | 286 | 286 | 280 | 280 | 4,000 | 1,400 |
| 2013-05-31 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2013-05-30 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-05-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2013-05-28 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2013-05-27 | 283 | 283 | 280 | 281 | 9,000 | 1,405 |
| 2013-05-24 | 284 | 284 | 280 | 281 | 9,000 | 1,405 |
| 2013-05-23 | 288 | 288 | 285 | 285 | 9,000 | 1,425 |
| 2013-05-22 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2013-05-21 | 289 | 289 | 286 | 286 | 6,000 | 1,430 |
| 2013-05-20 | 285 | 289 | 285 | 289 | 3,000 | 1,445 |
| 2013-05-17 | 283 | 285 | 283 | 285 | 4,000 | 1,425 |
| 2013-05-16 | 289 | 289 | 283 | 283 | 10,000 | 1,415 |
| 2013-05-15 | 290 | 290 | 284 | 290 | 7,000 | 1,450 |
| 2013-05-14 | 283 | 288 | 283 | 288 | 4,000 | 1,440 |
| 2013-05-13 | 290 | 290 | 283 | 283 | 3,000 | 1,415 |
| 2013-05-10 | 289 | 290 | 282 | 282 | 10,000 | 1,410 |
| 2013-05-09 | 291 | 292 | 289 | 289 | 8,000 | 1,445 |
| 2013-05-08 | 288 | 290 | 288 | 290 | 4,000 | 1,450 |
| 2013-05-07 | 286 | 287 | 286 | 287 | 5,000 | 1,435 |
| 2013-05-02 | 282 | 286 | 282 | 286 | 6,000 | 1,430 |
| 2013-05-01 | 281 | 285 | 281 | 285 | 5,000 | 1,425 |
| 2013-04-30 | 288 | 288 | 281 | 281 | 4,000 | 1,405 |
| 2013-04-26 | 283 | 285 | 282 | 282 | 7,000 | 1,410 |
| 2013-04-25 | 282 | 282 | 281 | 281 | 4,000 | 1,405 |
| 2013-04-24 | 280 | 281 | 280 | 281 | 4,000 | 1,405 |
| 2013-04-23 | 281 | 282 | 280 | 281 | 9,000 | 1,405 |
| 2013-04-22 | 278 | 282 | 278 | 282 | 4,000 | 1,410 |
| 2013-04-19 | 278 | 278 | 277 | 277 | 4,000 | 1,385 |
| 2013-04-18 | 279 | 280 | 279 | 279 | 6,000 | 1,395 |
| 2013-04-17 | 278 | 285 | 278 | 285 | 5,000 | 1,425 |
| 2013-04-16 | 278 | 280 | 278 | 278 | 6,000 | 1,390 |
| 2013-04-15 | 277 | 281 | 277 | 281 | 2,000 | 1,405 |
| 2013-04-12 | 276 | 281 | 276 | 281 | 6,000 | 1,405 |
| 2013-04-11 | 275 | 280 | 275 | 275 | 5,000 | 1,375 |
| 2013-04-10 | 270 | 274 | 270 | 274 | 8,000 | 1,370 |
| 2013-04-09 | 270 | 270 | 269 | 269 | 19,000 | 1,345 |
| 2013-04-08 | 275 | 279 | 273 | 279 | 5,000 | 1,395 |
| 2013-04-05 | 277 | 277 | 272 | 272 | 5,000 | 1,360 |
| 2013-04-04 | 265 | 274 | 265 | 274 | 3,000 | 1,370 |
| 2013-04-03 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2013-04-02 | 277 | 277 | 277 | 277 | 5,000 | 1,385 |
| 2013-04-01 | 288 | 288 | 280 | 280 | 5,000 | 1,400 |
| 2013-03-29 | 286 | 286 | 281 | 281 | 4,000 | 1,405 |
| 2013-03-28 | 295 | 295 | 290 | 290 | 8,000 | 1,450 |
| 2013-03-27 | 299 | 299 | 288 | 297 | 15,000 | 1,485 |
| 2013-03-26 | 328 | 328 | 325 | 328 | 12,000 | 1,640 |
| 2013-03-25 | 326 | 328 | 325 | 328 | 12,000 | 1,640 |
| 2013-03-22 | 323 | 324 | 323 | 324 | 2,000 | 1,620 |
| 2013-03-21 | 316 | 324 | 316 | 324 | 6,000 | 1,620 |
| 2013-03-19 | 320 | 324 | 320 | 320 | 4,000 | 1,600 |
| 2013-03-18 | 320 | 320 | 320 | 320 | 5,000 | 1,600 |
| 2013-03-15 | 325 | 325 | 313 | 320 | 10,000 | 1,600 |
| 2013-03-14 | 315 | 325 | 315 | 325 | 5,000 | 1,625 |
| 2013-03-13 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 2013-03-12 | 323 | 323 | 314 | 315 | 6,000 | 1,575 |
| 2013-03-11 | 310 | 317 | 305 | 317 | 17,000 | 1,585 |
| 2013-03-08 | 306 | 350 | 305 | 309 | 53,000 | 1,545 |
| 2013-03-07 | 295 | 306 | 295 | 306 | 6,000 | 1,530 |
| 2013-03-06 | 292 | 295 | 292 | 295 | 3,000 | 1,475 |
| 2013-03-05 | 295 | 295 | 294 | 294 | 4,000 | 1,470 |
| 2013-03-04 | 290 | 295 | 290 | 294 | 8,000 | 1,470 |
| 2013-03-01 | 281 | 289 | 281 | 289 | 6,000 | 1,445 |
| 2013-02-28 | 281 | 284 | 281 | 284 | 4,000 | 1,420 |
| 2013-02-27 | 291 | 291 | 283 | 283 | 8,000 | 1,415 |
| 2013-02-26 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2013-02-25 | 281 | 281 | 281 | 281 | 4,000 | 1,405 |
| 2013-02-22 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2013-02-20 | 283 | 283 | 281 | 281 | 4,000 | 1,405 |
| 2013-02-19 | 282 | 283 | 280 | 283 | 6,000 | 1,415 |
| 2013-02-15 | 281 | 282 | 280 | 282 | 5,000 | 1,410 |
| 2013-02-14 | 283 | 283 | 282 | 282 | 4,000 | 1,410 |
| 2013-02-13 | 283 | 285 | 283 | 283 | 4,000 | 1,415 |
| 2013-02-12 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2013-02-08 | 282 | 285 | 282 | 285 | 7,000 | 1,425 |
| 2013-02-07 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2013-02-06 | 284 | 285 | 284 | 285 | 2,000 | 1,425 |
| 2013-02-05 | 283 | 285 | 282 | 285 | 3,000 | 1,425 |
| 2013-02-04 | 290 | 290 | 283 | 287 | 8,000 | 1,435 |
| 2013-02-01 | 282 | 289 | 282 | 288 | 7,000 | 1,440 |
| 2013-01-31 | 280 | 281 | 276 | 281 | 6,000 | 1,405 |
| 2013-01-30 | 274 | 277 | 274 | 277 | 5,000 | 1,385 |
| 2013-01-29 | 277 | 281 | 273 | 274 | 6,000 | 1,370 |
| 2013-01-28 | 277 | 277 | 277 | 277 | 3,000 | 1,385 |
| 2013-01-25 | 272 | 273 | 272 | 273 | 2,000 | 1,365 |
| 2013-01-24 | 266 | 272 | 266 | 272 | 4,000 | 1,360 |
| 2013-01-23 | 266 | 278 | 266 | 271 | 9,000 | 1,355 |
| 2013-01-22 | 265 | 268 | 265 | 268 | 3,000 | 1,340 |
| 2013-01-21 | 265 | 265 | 265 | 265 | 3,000 | 1,325 |
| 2013-01-18 | 270 | 275 | 265 | 265 | 8,000 | 1,325 |
| 2013-01-17 | 272 | 272 | 265 | 265 | 4,000 | 1,325 |
| 2013-01-16 | 266 | 273 | 266 | 271 | 4,000 | 1,355 |
| 2013-01-15 | 271 | 271 | 266 | 266 | 3,000 | 1,330 |
| 2013-01-11 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2013-01-10 | 264 | 269 | 264 | 267 | 7,000 | 1,335 |
| 2013-01-09 | 259 | 264 | 259 | 264 | 7,000 | 1,320 |
| 2013-01-08 | 260 | 260 | 259 | 259 | 5,000 | 1,295 |
| 2013-01-07 | 262 | 263 | 260 | 260 | 4,000 | 1,300 |
| 2013-01-04 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
