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
2014-12-303383393383394,0001,695
2014-12-293353353333354,0001,675
2014-12-263283353283355,0001,675
2014-12-253293303223287,0001,640
2014-12-243283293233266,0001,630
2014-12-223303303213217,0001,605
2014-12-193253293243298,0001,645
2014-12-183243243243243,0001,620
2014-12-173183223163229,0001,610
2014-12-1631632031531811,0001,590
2014-12-153113113113111,0001,555
2014-12-123103103083085,0001,540
2014-12-113133133103104,0001,550
2014-12-103123133113137,0001,565
2014-12-093133143113137,0001,565
2014-12-083153163133133,0001,565
2014-12-053183183103157,0001,575
2014-12-043103183103107,0001,550
2014-12-033053083053084,0001,540
2014-12-023053053053057,0001,525
2014-12-013083083053054,0001,525
2014-11-283063063043045,0001,520
2014-11-273043043043041,0001,520
2014-11-263073073053052,0001,525
2014-11-253063063033069,0001,530
2014-11-213053053033032,0001,515
2014-11-203033063033064,0001,530
2014-11-193063063033035,0001,515
2014-11-183053063053062,0001,530
2014-11-173033043033047,0001,520
2014-11-123043053023028,0001,510
2014-11-113023043023043,0001,520
2014-11-103023053013056,0001,525
2014-11-073013013013011,0001,505
2014-11-063033033013024,0001,510
2014-11-053033033033033,0001,515
2014-11-043033033023026,0001,510
2014-10-312993042993044,0001,520
2014-10-302992992992991,0001,495
2014-10-293003003003001,0001,500
2014-10-283003013003013,0001,505
2014-10-272983002983003,0001,500
2014-10-242993002982985,0001,490
2014-10-232983002983002,0001,500
2014-10-222982982982982,0001,490
2014-10-212982982982981,0001,490
2014-10-203093093003005,0001,500
2014-10-172983012983012,0001,505
2014-10-162983012983013,0001,505
2014-10-152993022993023,0001,510
2014-10-142972992962994,0001,495
2014-10-102992992992992,0001,495
2014-10-093003003003001,0001,500
2014-10-083023022993007,0001,500
2014-10-072993022993022,0001,510
2014-10-063023023023021,0001,510
2014-10-032993022993023,0001,510
2014-10-022992992992995,0001,495
2014-10-012993012993014,0001,505
2014-09-302992992992993,0001,495
2014-09-293013012992993,0001,495
2014-09-262982992982992,0001,495
2014-09-252973052972984,0001,490
2014-09-243003002972975,0001,485
2014-09-222973002973004,0001,500
2014-09-192972972972971,0001,485
2014-09-182972972972971,0001,485
2014-09-172982982982981,0001,490
2014-09-162963002963003,0001,500
2014-09-122962962962962,0001,480
2014-09-112963002962983,0001,490
2014-09-102962962962961,0001,480
2014-09-092962972962972,0001,485
2014-09-082962962962961,0001,480
2014-09-052972972962962,0001,480
2014-09-042982982982983,0001,490
2014-09-032982982982983,0001,490
2014-09-023003002983006,0001,500
2014-09-012973002973004,0001,500
2014-08-292972972972972,0001,485
2014-08-282962972962972,0001,485
2014-08-272962992962966,0001,480
2014-08-252962962962962,0001,480
2014-08-222972972972971,0001,485
2014-08-212972982962963,0001,480
2014-08-202962972962972,0001,485
2014-08-193003002962964,0001,480
2014-08-182982992982983,0001,490
2014-08-153023023023021,0001,510
2014-08-142982982982981,0001,490
2014-08-132963002963003,0001,500
2014-08-122962972962974,0001,485
2014-08-112962962962961,0001,480
2014-08-082952952952951,0001,475
2014-08-072982982972975,0001,485
2014-08-062992992982983,0001,490
2014-08-053003003003005,0001,500
2014-08-043043053043053,0001,525
2014-08-0129930829830811,0001,540
2014-07-313003032983035,0001,515
2014-07-302993042993044,0001,520
2014-07-293003003003002,0001,500
2014-07-2830130129930010,0001,500
2014-07-253013013013011,0001,505
2014-07-243013013013012,0001,505
2014-07-233013013013012,0001,505
2014-07-223033053033052,0001,525
2014-07-183073073073071,0001,535
2014-07-173013073013075,0001,535
2014-07-163013013013013,0001,505
2014-07-153013013013011,0001,505
2014-07-142993072993074,0001,535
2014-07-1131031029930013,0001,500
2014-07-103013013013011,0001,505
2014-07-093003022992993,0001,495
2014-07-083013013013011,0001,505
2014-07-073013013013011,0001,505
2014-07-042972982972984,0001,490
2014-07-032962982962983,0001,490
2014-07-023003002993004,0001,500
2014-07-012972972972971,0001,485
2014-06-302952952952952,0001,475
2014-06-273003003003001,0001,500
2014-06-263003003003001,0001,500
2014-06-232993002983004,0001,500
2014-06-202982982922926,0001,460
2014-06-192952952952951,0001,475
2014-06-182932932902905,0001,450
2014-06-162992992952952,0001,475
2014-06-132922922922921,0001,460
2014-06-112922922922921,0001,460
2014-06-102922922922922,0001,460
2014-06-092912922912922,0001,460
2014-06-062912912912913,0001,455
2014-06-052912912912911,0001,455
2014-06-042912912912911,0001,455
2014-06-033003002912914,0001,455
2014-06-022982982902954,0001,475
2014-05-292982982982981,0001,490
2014-05-272912912912912,0001,455
2014-05-232872872872871,0001,435
2014-05-222852852852851,0001,425
2014-05-212862862862861,0001,430
2014-05-202862872862873,0001,435
2014-05-192892892892892,0001,445
2014-05-152892892892891,0001,445
2014-05-132902912892895,0001,445
2014-05-122932932912912,0001,455
2014-05-092902902902902,0001,450
2014-05-082902902902902,0001,450
2014-05-072912912912911,0001,455
2014-05-022982982922923,0001,460
2014-05-012922922922922,0001,460
2014-04-302952962912913,0001,455
2014-04-282912952912954,0001,475
2014-04-242912912912911,0001,455
2014-04-2229629629029010,0001,450
2014-04-212932932932931,0001,465
2014-04-182932932932931,0001,465
2014-04-1729029129029110,0001,455
2014-04-162932932932931,0001,465
2014-04-152962962962962,0001,480
2014-04-142962962962961,0001,480
2014-04-112922952922952,0001,475
2014-04-092942942922924,0001,460
2014-04-082952952952952,0001,475
2014-04-072952952952951,0001,475
2014-04-042952972952972,0001,485
2014-04-033033032932936,0001,465
2014-04-023073073043043,0001,520
2014-04-013063063043042,0001,520
2014-03-313083083033055,0001,525
2014-03-283023063023064,0001,530
2014-03-273023023023027,0001,510
2014-03-2632732732132711,0001,635
2014-03-253213273203276,0001,635
2014-03-243243243213246,0001,620
2014-03-203283283203209,0001,600
2014-03-193283283253252,0001,625
2014-03-183273273273271,0001,635
2014-03-173263263203265,0001,630
2014-03-143213213213211,0001,605
2014-03-133283283283285,0001,640
2014-03-123213263203204,0001,600
2014-03-113213213213211,0001,605
2014-03-103223223223221,0001,610
2014-03-073303303303301,0001,650
2014-03-063213303213305,0001,650
2014-03-053213213213212,0001,605
2014-03-043313313293293,0001,645
2014-03-033303303293295,0001,645
2014-02-283223243223244,0001,620
2014-02-263183183183183,0001,590
2014-02-253253253183184,0001,590
2014-02-243213213193193,0001,595
2014-02-213233233233231,0001,615
2014-02-203203253173175,0001,585
2014-02-193213213203202,0001,600
2014-02-183163243163242,0001,620
2014-02-173163303163303,0001,650
2014-02-143183183183183,0001,590
2014-02-133253263253263,0001,630
2014-02-123253253253251,0001,625
2014-02-103203203203203,0001,600
2014-02-073223223203204,0001,600
2014-02-063163163143143,0001,570
2014-02-053153163153162,0001,580
2014-02-0432932931331514,0001,575
2014-02-033263293233295,0001,645
2014-01-313373373263266,0001,630
2014-01-303253333173337,0001,665
2014-01-293303353303353,0001,675
2014-01-283133253133259,0001,625
2014-01-273153183133137,0001,565
2014-01-243163163153153,0001,575
2014-01-233153163153162,0001,580
2014-01-223163173163163,0001,580
2014-01-213163183163184,0001,590
2014-01-203213213193203,0001,600
2014-01-173203203193193,0001,595
2014-01-163173203133208,0001,600
2014-01-153163173133166,0001,580
2014-01-143153163133163,0001,580
2014-01-103203203163165,0001,580
2014-01-093243243243241,0001,620
2014-01-0829632629632412,0001,620
2014-01-072993002963006,0001,500
2014-01-063003002962974,0001,485

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