2911 旭松食品(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 338 | 339 | 338 | 339 | 4,000 | 1,695 |
| 2014-12-29 | 335 | 335 | 333 | 335 | 4,000 | 1,675 |
| 2014-12-26 | 328 | 335 | 328 | 335 | 5,000 | 1,675 |
| 2014-12-25 | 329 | 330 | 322 | 328 | 7,000 | 1,640 |
| 2014-12-24 | 328 | 329 | 323 | 326 | 6,000 | 1,630 |
| 2014-12-22 | 330 | 330 | 321 | 321 | 7,000 | 1,605 |
| 2014-12-19 | 325 | 329 | 324 | 329 | 8,000 | 1,645 |
| 2014-12-18 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 2014-12-17 | 318 | 322 | 316 | 322 | 9,000 | 1,610 |
| 2014-12-16 | 316 | 320 | 315 | 318 | 11,000 | 1,590 |
| 2014-12-15 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2014-12-12 | 310 | 310 | 308 | 308 | 5,000 | 1,540 |
| 2014-12-11 | 313 | 313 | 310 | 310 | 4,000 | 1,550 |
| 2014-12-10 | 312 | 313 | 311 | 313 | 7,000 | 1,565 |
| 2014-12-09 | 313 | 314 | 311 | 313 | 7,000 | 1,565 |
| 2014-12-08 | 315 | 316 | 313 | 313 | 3,000 | 1,565 |
| 2014-12-05 | 318 | 318 | 310 | 315 | 7,000 | 1,575 |
| 2014-12-04 | 310 | 318 | 310 | 310 | 7,000 | 1,550 |
| 2014-12-03 | 305 | 308 | 305 | 308 | 4,000 | 1,540 |
| 2014-12-02 | 305 | 305 | 305 | 305 | 7,000 | 1,525 |
| 2014-12-01 | 308 | 308 | 305 | 305 | 4,000 | 1,525 |
| 2014-11-28 | 306 | 306 | 304 | 304 | 5,000 | 1,520 |
| 2014-11-27 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2014-11-26 | 307 | 307 | 305 | 305 | 2,000 | 1,525 |
| 2014-11-25 | 306 | 306 | 303 | 306 | 9,000 | 1,530 |
| 2014-11-21 | 305 | 305 | 303 | 303 | 2,000 | 1,515 |
| 2014-11-20 | 303 | 306 | 303 | 306 | 4,000 | 1,530 |
| 2014-11-19 | 306 | 306 | 303 | 303 | 5,000 | 1,515 |
| 2014-11-18 | 305 | 306 | 305 | 306 | 2,000 | 1,530 |
| 2014-11-17 | 303 | 304 | 303 | 304 | 7,000 | 1,520 |
| 2014-11-12 | 304 | 305 | 302 | 302 | 8,000 | 1,510 |
| 2014-11-11 | 302 | 304 | 302 | 304 | 3,000 | 1,520 |
| 2014-11-10 | 302 | 305 | 301 | 305 | 6,000 | 1,525 |
| 2014-11-07 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2014-11-06 | 303 | 303 | 301 | 302 | 4,000 | 1,510 |
| 2014-11-05 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2014-11-04 | 303 | 303 | 302 | 302 | 6,000 | 1,510 |
| 2014-10-31 | 299 | 304 | 299 | 304 | 4,000 | 1,520 |
| 2014-10-30 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2014-10-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2014-10-28 | 300 | 301 | 300 | 301 | 3,000 | 1,505 |
| 2014-10-27 | 298 | 300 | 298 | 300 | 3,000 | 1,500 |
| 2014-10-24 | 299 | 300 | 298 | 298 | 5,000 | 1,490 |
| 2014-10-23 | 298 | 300 | 298 | 300 | 2,000 | 1,500 |
| 2014-10-22 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2014-10-21 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2014-10-20 | 309 | 309 | 300 | 300 | 5,000 | 1,500 |
| 2014-10-17 | 298 | 301 | 298 | 301 | 2,000 | 1,505 |
| 2014-10-16 | 298 | 301 | 298 | 301 | 3,000 | 1,505 |
| 2014-10-15 | 299 | 302 | 299 | 302 | 3,000 | 1,510 |
| 2014-10-14 | 297 | 299 | 296 | 299 | 4,000 | 1,495 |
| 2014-10-10 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2014-10-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2014-10-08 | 302 | 302 | 299 | 300 | 7,000 | 1,500 |
| 2014-10-07 | 299 | 302 | 299 | 302 | 2,000 | 1,510 |
| 2014-10-06 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2014-10-03 | 299 | 302 | 299 | 302 | 3,000 | 1,510 |
| 2014-10-02 | 299 | 299 | 299 | 299 | 5,000 | 1,495 |
| 2014-10-01 | 299 | 301 | 299 | 301 | 4,000 | 1,505 |
| 2014-09-30 | 299 | 299 | 299 | 299 | 3,000 | 1,495 |
| 2014-09-29 | 301 | 301 | 299 | 299 | 3,000 | 1,495 |
| 2014-09-26 | 298 | 299 | 298 | 299 | 2,000 | 1,495 |
| 2014-09-25 | 297 | 305 | 297 | 298 | 4,000 | 1,490 |
| 2014-09-24 | 300 | 300 | 297 | 297 | 5,000 | 1,485 |
| 2014-09-22 | 297 | 300 | 297 | 300 | 4,000 | 1,500 |
| 2014-09-19 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2014-09-18 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2014-09-17 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2014-09-16 | 296 | 300 | 296 | 300 | 3,000 | 1,500 |
| 2014-09-12 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2014-09-11 | 296 | 300 | 296 | 298 | 3,000 | 1,490 |
| 2014-09-10 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2014-09-09 | 296 | 297 | 296 | 297 | 2,000 | 1,485 |
| 2014-09-08 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2014-09-05 | 297 | 297 | 296 | 296 | 2,000 | 1,480 |
| 2014-09-04 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2014-09-03 | 298 | 298 | 298 | 298 | 3,000 | 1,490 |
| 2014-09-02 | 300 | 300 | 298 | 300 | 6,000 | 1,500 |
| 2014-09-01 | 297 | 300 | 297 | 300 | 4,000 | 1,500 |
| 2014-08-29 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2014-08-28 | 296 | 297 | 296 | 297 | 2,000 | 1,485 |
| 2014-08-27 | 296 | 299 | 296 | 296 | 6,000 | 1,480 |
| 2014-08-25 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2014-08-22 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2014-08-21 | 297 | 298 | 296 | 296 | 3,000 | 1,480 |
| 2014-08-20 | 296 | 297 | 296 | 297 | 2,000 | 1,485 |
| 2014-08-19 | 300 | 300 | 296 | 296 | 4,000 | 1,480 |
| 2014-08-18 | 298 | 299 | 298 | 298 | 3,000 | 1,490 |
| 2014-08-15 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 2014-08-14 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2014-08-13 | 296 | 300 | 296 | 300 | 3,000 | 1,500 |
| 2014-08-12 | 296 | 297 | 296 | 297 | 4,000 | 1,485 |
| 2014-08-11 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2014-08-08 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2014-08-07 | 298 | 298 | 297 | 297 | 5,000 | 1,485 |
| 2014-08-06 | 299 | 299 | 298 | 298 | 3,000 | 1,490 |
| 2014-08-05 | 300 | 300 | 300 | 300 | 5,000 | 1,500 |
| 2014-08-04 | 304 | 305 | 304 | 305 | 3,000 | 1,525 |
| 2014-08-01 | 299 | 308 | 298 | 308 | 11,000 | 1,540 |
| 2014-07-31 | 300 | 303 | 298 | 303 | 5,000 | 1,515 |
| 2014-07-30 | 299 | 304 | 299 | 304 | 4,000 | 1,520 |
| 2014-07-29 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2014-07-28 | 301 | 301 | 299 | 300 | 10,000 | 1,500 |
| 2014-07-25 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2014-07-24 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2014-07-23 | 301 | 301 | 301 | 301 | 2,000 | 1,505 |
| 2014-07-22 | 303 | 305 | 303 | 305 | 2,000 | 1,525 |
| 2014-07-18 | 307 | 307 | 307 | 307 | 1,000 | 1,535 |
| 2014-07-17 | 301 | 307 | 301 | 307 | 5,000 | 1,535 |
| 2014-07-16 | 301 | 301 | 301 | 301 | 3,000 | 1,505 |
| 2014-07-15 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2014-07-14 | 299 | 307 | 299 | 307 | 4,000 | 1,535 |
| 2014-07-11 | 310 | 310 | 299 | 300 | 13,000 | 1,500 |
| 2014-07-10 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2014-07-09 | 300 | 302 | 299 | 299 | 3,000 | 1,495 |
| 2014-07-08 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2014-07-07 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2014-07-04 | 297 | 298 | 297 | 298 | 4,000 | 1,490 |
| 2014-07-03 | 296 | 298 | 296 | 298 | 3,000 | 1,490 |
| 2014-07-02 | 300 | 300 | 299 | 300 | 4,000 | 1,500 |
| 2014-07-01 | 297 | 297 | 297 | 297 | 1,000 | 1,485 |
| 2014-06-30 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2014-06-27 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2014-06-26 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2014-06-23 | 299 | 300 | 298 | 300 | 4,000 | 1,500 |
| 2014-06-20 | 298 | 298 | 292 | 292 | 6,000 | 1,460 |
| 2014-06-19 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2014-06-18 | 293 | 293 | 290 | 290 | 5,000 | 1,450 |
| 2014-06-16 | 299 | 299 | 295 | 295 | 2,000 | 1,475 |
| 2014-06-13 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2014-06-11 | 292 | 292 | 292 | 292 | 1,000 | 1,460 |
| 2014-06-10 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2014-06-09 | 291 | 292 | 291 | 292 | 2,000 | 1,460 |
| 2014-06-06 | 291 | 291 | 291 | 291 | 3,000 | 1,455 |
| 2014-06-05 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2014-06-04 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2014-06-03 | 300 | 300 | 291 | 291 | 4,000 | 1,455 |
| 2014-06-02 | 298 | 298 | 290 | 295 | 4,000 | 1,475 |
| 2014-05-29 | 298 | 298 | 298 | 298 | 1,000 | 1,490 |
| 2014-05-27 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2014-05-23 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2014-05-22 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2014-05-21 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2014-05-20 | 286 | 287 | 286 | 287 | 3,000 | 1,435 |
| 2014-05-19 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2014-05-15 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2014-05-13 | 290 | 291 | 289 | 289 | 5,000 | 1,445 |
| 2014-05-12 | 293 | 293 | 291 | 291 | 2,000 | 1,455 |
| 2014-05-09 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2014-05-08 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2014-05-07 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2014-05-02 | 298 | 298 | 292 | 292 | 3,000 | 1,460 |
| 2014-05-01 | 292 | 292 | 292 | 292 | 2,000 | 1,460 |
| 2014-04-30 | 295 | 296 | 291 | 291 | 3,000 | 1,455 |
| 2014-04-28 | 291 | 295 | 291 | 295 | 4,000 | 1,475 |
| 2014-04-24 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2014-04-22 | 296 | 296 | 290 | 290 | 10,000 | 1,450 |
| 2014-04-21 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2014-04-18 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2014-04-17 | 290 | 291 | 290 | 291 | 10,000 | 1,455 |
| 2014-04-16 | 293 | 293 | 293 | 293 | 1,000 | 1,465 |
| 2014-04-15 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2014-04-14 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2014-04-11 | 292 | 295 | 292 | 295 | 2,000 | 1,475 |
| 2014-04-09 | 294 | 294 | 292 | 292 | 4,000 | 1,460 |
| 2014-04-08 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2014-04-07 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2014-04-04 | 295 | 297 | 295 | 297 | 2,000 | 1,485 |
| 2014-04-03 | 303 | 303 | 293 | 293 | 6,000 | 1,465 |
| 2014-04-02 | 307 | 307 | 304 | 304 | 3,000 | 1,520 |
| 2014-04-01 | 306 | 306 | 304 | 304 | 2,000 | 1,520 |
| 2014-03-31 | 308 | 308 | 303 | 305 | 5,000 | 1,525 |
| 2014-03-28 | 302 | 306 | 302 | 306 | 4,000 | 1,530 |
| 2014-03-27 | 302 | 302 | 302 | 302 | 7,000 | 1,510 |
| 2014-03-26 | 327 | 327 | 321 | 327 | 11,000 | 1,635 |
| 2014-03-25 | 321 | 327 | 320 | 327 | 6,000 | 1,635 |
| 2014-03-24 | 324 | 324 | 321 | 324 | 6,000 | 1,620 |
| 2014-03-20 | 328 | 328 | 320 | 320 | 9,000 | 1,600 |
| 2014-03-19 | 328 | 328 | 325 | 325 | 2,000 | 1,625 |
| 2014-03-18 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2014-03-17 | 326 | 326 | 320 | 326 | 5,000 | 1,630 |
| 2014-03-14 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2014-03-13 | 328 | 328 | 328 | 328 | 5,000 | 1,640 |
| 2014-03-12 | 321 | 326 | 320 | 320 | 4,000 | 1,600 |
| 2014-03-11 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2014-03-10 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2014-03-07 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2014-03-06 | 321 | 330 | 321 | 330 | 5,000 | 1,650 |
| 2014-03-05 | 321 | 321 | 321 | 321 | 2,000 | 1,605 |
| 2014-03-04 | 331 | 331 | 329 | 329 | 3,000 | 1,645 |
| 2014-03-03 | 330 | 330 | 329 | 329 | 5,000 | 1,645 |
| 2014-02-28 | 322 | 324 | 322 | 324 | 4,000 | 1,620 |
| 2014-02-26 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2014-02-25 | 325 | 325 | 318 | 318 | 4,000 | 1,590 |
| 2014-02-24 | 321 | 321 | 319 | 319 | 3,000 | 1,595 |
| 2014-02-21 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2014-02-20 | 320 | 325 | 317 | 317 | 5,000 | 1,585 |
| 2014-02-19 | 321 | 321 | 320 | 320 | 2,000 | 1,600 |
| 2014-02-18 | 316 | 324 | 316 | 324 | 2,000 | 1,620 |
| 2014-02-17 | 316 | 330 | 316 | 330 | 3,000 | 1,650 |
| 2014-02-14 | 318 | 318 | 318 | 318 | 3,000 | 1,590 |
| 2014-02-13 | 325 | 326 | 325 | 326 | 3,000 | 1,630 |
| 2014-02-12 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2014-02-10 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2014-02-07 | 322 | 322 | 320 | 320 | 4,000 | 1,600 |
| 2014-02-06 | 316 | 316 | 314 | 314 | 3,000 | 1,570 |
| 2014-02-05 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 2014-02-04 | 329 | 329 | 313 | 315 | 14,000 | 1,575 |
| 2014-02-03 | 326 | 329 | 323 | 329 | 5,000 | 1,645 |
| 2014-01-31 | 337 | 337 | 326 | 326 | 6,000 | 1,630 |
| 2014-01-30 | 325 | 333 | 317 | 333 | 7,000 | 1,665 |
| 2014-01-29 | 330 | 335 | 330 | 335 | 3,000 | 1,675 |
| 2014-01-28 | 313 | 325 | 313 | 325 | 9,000 | 1,625 |
| 2014-01-27 | 315 | 318 | 313 | 313 | 7,000 | 1,565 |
| 2014-01-24 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 2014-01-23 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 2014-01-22 | 316 | 317 | 316 | 316 | 3,000 | 1,580 |
| 2014-01-21 | 316 | 318 | 316 | 318 | 4,000 | 1,590 |
| 2014-01-20 | 321 | 321 | 319 | 320 | 3,000 | 1,600 |
| 2014-01-17 | 320 | 320 | 319 | 319 | 3,000 | 1,595 |
| 2014-01-16 | 317 | 320 | 313 | 320 | 8,000 | 1,600 |
| 2014-01-15 | 316 | 317 | 313 | 316 | 6,000 | 1,580 |
| 2014-01-14 | 315 | 316 | 313 | 316 | 3,000 | 1,580 |
| 2014-01-10 | 320 | 320 | 316 | 316 | 5,000 | 1,580 |
| 2014-01-09 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2014-01-08 | 296 | 326 | 296 | 324 | 12,000 | 1,620 |
| 2014-01-07 | 299 | 300 | 296 | 300 | 6,000 | 1,500 |
| 2014-01-06 | 300 | 300 | 296 | 297 | 4,000 | 1,485 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
