2911 旭松食品(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-293773773753753,0001,875
2015-12-283703703703702,0001,850
2015-12-253703703673674,0001,835
2015-12-243683703683703,0001,850
2015-12-223703703703701,0001,850
2015-12-2136437936437810,0001,890
2015-12-183793793793791,0001,895
2015-12-173703703703702,0001,850
2015-12-163703783703703,0001,850
2015-12-153723723703702,0001,850
2015-12-143733733723724,0001,860
2015-12-113793793733799,0001,895
2015-12-103743753733739,0001,865
2015-12-083793793793791,0001,895
2015-12-073743793743793,0001,895
2015-12-033793793743743,0001,870
2015-12-023783793783796,0001,895
2015-12-013753753753751,0001,875
2015-11-273793793753752,0001,875
2015-11-263743743743741,0001,870
2015-11-253753763753763,0001,880
2015-11-243793793793793,0001,895
2015-11-203773773773772,0001,885
2015-11-193713753713755,0001,875
2015-11-183753753753752,0001,875
2015-11-1637537637437510,0001,875
2015-11-133743743703702,0001,850
2015-11-123643673603609,0001,800
2015-11-113613613613611,0001,805
2015-11-093673673563614,0001,805
2015-11-063563563523524,0001,760
2015-11-053593593563564,0001,780
2015-11-043673673673674,0001,835
2015-11-023593593593593,0001,795
2015-10-303503503503501,0001,750
2015-10-293583583583584,0001,790
2015-10-283503523503503,0001,750
2015-10-273483483483482,0001,740
2015-10-263503503483483,0001,740
2015-10-233513513503502,0001,750
2015-10-223483483483481,0001,740
2015-10-213513513493493,0001,745
2015-10-203523523503516,0001,755
2015-10-163553553553551,0001,775
2015-10-153513513513511,0001,755
2015-10-143553553513512,0001,755
2015-10-133563563553553,0001,775
2015-10-093563563563563,0001,780
2015-10-083613613613611,0001,805
2015-10-073563563563561,0001,780
2015-10-053553553553552,0001,775
2015-10-023723723543544,0001,770
2015-10-013483483483481,0001,740
2015-09-303693693683682,0001,840
2015-09-283523523523521,0001,760
2015-09-253413523413523,0001,760
2015-09-243413413413412,0001,705
2015-09-183503503503501,0001,750
2015-09-173503503453453,0001,725
2015-09-163463463463461,0001,730
2015-09-143503503503501,0001,750
2015-09-113503503493492,0001,745
2015-09-093503503503501,0001,750
2015-09-083503503503503,0001,750
2015-09-073503523503524,0001,760
2015-09-043523523523521,0001,760
2015-09-033743743743741,0001,870
2015-09-023743743743743,0001,870
2015-09-013603763603762,0001,880
2015-08-283503593503593,0001,795
2015-08-273503503503502,0001,750
2015-08-263353513353434,0001,715
2015-08-253353353353358,0001,675
2015-08-243403563403554,0001,775
2015-08-213463473463464,0001,730
2015-08-203483483473474,0001,735
2015-08-193513513513511,0001,755
2015-08-183513553513557,0001,775
2015-08-173503503503501,0001,750
2015-08-1434535534534813,0001,740
2015-08-133503563483568,0001,780
2015-08-123613683533534,0001,765
2015-08-1137138935936520,0001,825
2015-08-103773773723727,0001,860
2015-08-073893893853853,0001,925
2015-08-063853853853851,0001,925
2015-08-053803853803852,0001,925
2015-08-043863933863905,0001,950
2015-08-033873873873871,0001,935
2015-07-313803843793794,0001,895
2015-07-303763833763833,0001,915
2015-07-293843843843842,0001,920
2015-07-283843843843841,0001,920
2015-07-273853853843844,0001,920
2015-07-243863863703859,0001,925
2015-07-233863863863861,0001,930
2015-07-223803893803866,0001,930
2015-07-213883883803806,0001,900
2015-07-173883883883882,0001,940
2015-07-163863893863884,0001,940
2015-07-153803803783785,0001,890
2015-07-143773783773784,0001,890
2015-07-103773773773772,0001,885
2015-07-093603683603626,0001,810
2015-07-0837737736537310,0001,865
2015-07-0739940537037651,0001,880
2015-07-0636543536541552,0002,075
2015-07-033633633553554,0001,775
2015-07-023603633603633,0001,815
2015-07-013573583573582,0001,790
2015-06-3035035735035711,0001,785
2015-06-293553553523526,0001,760
2015-06-263553553553551,0001,775
2015-06-253543553503505,0001,750
2015-06-233453453453452,0001,725
2015-06-223423533423537,0001,765
2015-06-193423503423505,0001,750
2015-06-183503503503502,0001,750
2015-06-173483483483482,0001,740
2015-06-163453473403474,0001,735
2015-06-153533533533532,0001,765
2015-06-123573573573571,0001,785
2015-06-113553553473514,0001,755
2015-06-103543553543557,0001,775
2015-06-093463543463543,0001,770
2015-06-053433543433545,0001,770
2015-06-043433433433431,0001,715
2015-06-033453503453502,0001,750
2015-06-023503523503526,0001,760
2015-06-013493493493494,0001,745
2015-05-293503503423426,0001,710
2015-05-2834035034035014,0001,750
2015-05-273343383343386,0001,690
2015-05-263333333333331,0001,665
2015-05-2533933933133313,0001,665
2015-05-223303303283285,0001,640
2015-05-213283303273305,0001,650
2015-05-203263263263261,0001,630
2015-05-183263263263262,0001,630
2015-05-153253253253255,0001,625
2015-05-143203203193195,0001,595
2015-05-133223223223221,0001,610
2015-05-113223223213227,0001,610
2015-05-073253253253252,0001,625
2015-05-013253253233232,0001,615
2015-04-283283283283282,0001,640
2015-04-273253283253282,0001,640
2015-04-233243243233232,0001,615
2015-04-223253253253252,0001,625
2015-04-213223233223233,0001,615
2015-04-173233243223225,0001,610
2015-04-163223243223244,0001,620
2015-04-153213243213248,0001,620
2015-04-1431933931932245,0001,610
2015-04-1332233531931934,0001,595
2015-04-103223233223235,0001,615
2015-04-093223223223222,0001,610
2015-04-083253253253252,0001,625
2015-04-0732132532132518,0001,625
2015-04-063283283253254,0001,625
2015-04-033273293263293,0001,645
2015-04-023333333313313,0001,655
2015-04-013273273243274,0001,635
2015-03-313313313293294,0001,645
2015-03-2734034033233210,0001,660
2015-03-2635035935035511,0001,775
2015-03-2535635835035019,0001,750
2015-03-243503563503564,0001,780
2015-03-2334935734935011,0001,750
2015-03-203483503483496,0001,745
2015-03-193483483483484,0001,740
2015-03-183493503483506,0001,750
2015-03-173493493493498,0001,745
2015-03-1634735034635012,0001,750
2015-03-133403453403455,0001,725
2015-03-123373383373384,0001,690
2015-03-113363373353373,0001,685
2015-03-103333353333355,0001,675
2015-03-093333343333345,0001,670
2015-03-063353353313313,0001,655
2015-03-053353353353351,0001,675
2015-03-043333343323336,0001,665
2015-03-033343343323345,0001,670
2015-03-023303333263315,0001,655
2015-02-273313343283286,0001,640
2015-02-263303313303315,0001,655
2015-02-253283303283304,0001,650
2015-02-233283283283284,0001,640
2015-02-193313343273278,0001,635
2015-02-183323323283283,0001,640
2015-02-1732632932632641,0001,630
2015-02-163333343263268,0001,630
2015-02-133333333333331,0001,665
2015-02-123263263263261,0001,630
2015-02-093303333253256,0001,625
2015-02-063303303263303,0001,650
2015-02-043293303293303,0001,650
2015-02-033303303303307,0001,650
2015-02-023293303243306,0001,650
2015-01-303293293293291,0001,645
2015-01-293263293263294,0001,645
2015-01-283253253133219,0001,605
2015-01-273223223213214,0001,605
2015-01-263253263253265,0001,630
2015-01-2333533532532514,0001,625
2015-01-223303303303301,0001,650
2015-01-213303343303304,0001,650
2015-01-203303303303302,0001,650
2015-01-193353353353351,0001,675
2015-01-163333353333354,0001,675
2015-01-153383383353353,0001,675
2015-01-143383383383382,0001,690
2015-01-133303353303353,0001,675
2015-01-093263383263383,0001,690
2015-01-083263333263334,0001,665
2015-01-073283343283335,0001,665
2015-01-063313343313344,0001,670
2015-01-053353353313313,0001,655

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