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 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 377 | 377 | 375 | 375 | 3,000 | 1,875 |
| 2015-12-28 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2015-12-25 | 370 | 370 | 367 | 367 | 4,000 | 1,835 |
| 2015-12-24 | 368 | 370 | 368 | 370 | 3,000 | 1,850 |
| 2015-12-22 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2015-12-21 | 364 | 379 | 364 | 378 | 10,000 | 1,890 |
| 2015-12-18 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-12-17 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2015-12-16 | 370 | 378 | 370 | 370 | 3,000 | 1,850 |
| 2015-12-15 | 372 | 372 | 370 | 370 | 2,000 | 1,850 |
| 2015-12-14 | 373 | 373 | 372 | 372 | 4,000 | 1,860 |
| 2015-12-11 | 379 | 379 | 373 | 379 | 9,000 | 1,895 |
| 2015-12-10 | 374 | 375 | 373 | 373 | 9,000 | 1,865 |
| 2015-12-08 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2015-12-07 | 374 | 379 | 374 | 379 | 3,000 | 1,895 |
| 2015-12-03 | 379 | 379 | 374 | 374 | 3,000 | 1,870 |
| 2015-12-02 | 378 | 379 | 378 | 379 | 6,000 | 1,895 |
| 2015-12-01 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2015-11-27 | 379 | 379 | 375 | 375 | 2,000 | 1,875 |
| 2015-11-26 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2015-11-25 | 375 | 376 | 375 | 376 | 3,000 | 1,880 |
| 2015-11-24 | 379 | 379 | 379 | 379 | 3,000 | 1,895 |
| 2015-11-20 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2015-11-19 | 371 | 375 | 371 | 375 | 5,000 | 1,875 |
| 2015-11-18 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2015-11-16 | 375 | 376 | 374 | 375 | 10,000 | 1,875 |
| 2015-11-13 | 374 | 374 | 370 | 370 | 2,000 | 1,850 |
| 2015-11-12 | 364 | 367 | 360 | 360 | 9,000 | 1,800 |
| 2015-11-11 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2015-11-09 | 367 | 367 | 356 | 361 | 4,000 | 1,805 |
| 2015-11-06 | 356 | 356 | 352 | 352 | 4,000 | 1,760 |
| 2015-11-05 | 359 | 359 | 356 | 356 | 4,000 | 1,780 |
| 2015-11-04 | 367 | 367 | 367 | 367 | 4,000 | 1,835 |
| 2015-11-02 | 359 | 359 | 359 | 359 | 3,000 | 1,795 |
| 2015-10-30 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2015-10-29 | 358 | 358 | 358 | 358 | 4,000 | 1,790 |
| 2015-10-28 | 350 | 352 | 350 | 350 | 3,000 | 1,750 |
| 2015-10-27 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2015-10-26 | 350 | 350 | 348 | 348 | 3,000 | 1,740 |
| 2015-10-23 | 351 | 351 | 350 | 350 | 2,000 | 1,750 |
| 2015-10-22 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2015-10-21 | 351 | 351 | 349 | 349 | 3,000 | 1,745 |
| 2015-10-20 | 352 | 352 | 350 | 351 | 6,000 | 1,755 |
| 2015-10-16 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2015-10-15 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2015-10-14 | 355 | 355 | 351 | 351 | 2,000 | 1,755 |
| 2015-10-13 | 356 | 356 | 355 | 355 | 3,000 | 1,775 |
| 2015-10-09 | 356 | 356 | 356 | 356 | 3,000 | 1,780 |
| 2015-10-08 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2015-10-07 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2015-10-05 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2015-10-02 | 372 | 372 | 354 | 354 | 4,000 | 1,770 |
| 2015-10-01 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2015-09-30 | 369 | 369 | 368 | 368 | 2,000 | 1,840 |
| 2015-09-28 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2015-09-25 | 341 | 352 | 341 | 352 | 3,000 | 1,760 |
| 2015-09-24 | 341 | 341 | 341 | 341 | 2,000 | 1,705 |
| 2015-09-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2015-09-17 | 350 | 350 | 345 | 345 | 3,000 | 1,725 |
| 2015-09-16 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2015-09-14 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2015-09-11 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 2015-09-09 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2015-09-08 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2015-09-07 | 350 | 352 | 350 | 352 | 4,000 | 1,760 |
| 2015-09-04 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2015-09-03 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 2015-09-02 | 374 | 374 | 374 | 374 | 3,000 | 1,870 |
| 2015-09-01 | 360 | 376 | 360 | 376 | 2,000 | 1,880 |
| 2015-08-28 | 350 | 359 | 350 | 359 | 3,000 | 1,795 |
| 2015-08-27 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2015-08-26 | 335 | 351 | 335 | 343 | 4,000 | 1,715 |
| 2015-08-25 | 335 | 335 | 335 | 335 | 8,000 | 1,675 |
| 2015-08-24 | 340 | 356 | 340 | 355 | 4,000 | 1,775 |
| 2015-08-21 | 346 | 347 | 346 | 346 | 4,000 | 1,730 |
| 2015-08-20 | 348 | 348 | 347 | 347 | 4,000 | 1,735 |
| 2015-08-19 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 2015-08-18 | 351 | 355 | 351 | 355 | 7,000 | 1,775 |
| 2015-08-17 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2015-08-14 | 345 | 355 | 345 | 348 | 13,000 | 1,740 |
| 2015-08-13 | 350 | 356 | 348 | 356 | 8,000 | 1,780 |
| 2015-08-12 | 361 | 368 | 353 | 353 | 4,000 | 1,765 |
| 2015-08-11 | 371 | 389 | 359 | 365 | 20,000 | 1,825 |
| 2015-08-10 | 377 | 377 | 372 | 372 | 7,000 | 1,860 |
| 2015-08-07 | 389 | 389 | 385 | 385 | 3,000 | 1,925 |
| 2015-08-06 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2015-08-05 | 380 | 385 | 380 | 385 | 2,000 | 1,925 |
| 2015-08-04 | 386 | 393 | 386 | 390 | 5,000 | 1,950 |
| 2015-08-03 | 387 | 387 | 387 | 387 | 1,000 | 1,935 |
| 2015-07-31 | 380 | 384 | 379 | 379 | 4,000 | 1,895 |
| 2015-07-30 | 376 | 383 | 376 | 383 | 3,000 | 1,915 |
| 2015-07-29 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2015-07-28 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2015-07-27 | 385 | 385 | 384 | 384 | 4,000 | 1,920 |
| 2015-07-24 | 386 | 386 | 370 | 385 | 9,000 | 1,925 |
| 2015-07-23 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2015-07-22 | 380 | 389 | 380 | 386 | 6,000 | 1,930 |
| 2015-07-21 | 388 | 388 | 380 | 380 | 6,000 | 1,900 |
| 2015-07-17 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2015-07-16 | 386 | 389 | 386 | 388 | 4,000 | 1,940 |
| 2015-07-15 | 380 | 380 | 378 | 378 | 5,000 | 1,890 |
| 2015-07-14 | 377 | 378 | 377 | 378 | 4,000 | 1,890 |
| 2015-07-10 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 2015-07-09 | 360 | 368 | 360 | 362 | 6,000 | 1,810 |
| 2015-07-08 | 377 | 377 | 365 | 373 | 10,000 | 1,865 |
| 2015-07-07 | 399 | 405 | 370 | 376 | 51,000 | 1,880 |
| 2015-07-06 | 365 | 435 | 365 | 415 | 52,000 | 2,075 |
| 2015-07-03 | 363 | 363 | 355 | 355 | 4,000 | 1,775 |
| 2015-07-02 | 360 | 363 | 360 | 363 | 3,000 | 1,815 |
| 2015-07-01 | 357 | 358 | 357 | 358 | 2,000 | 1,790 |
| 2015-06-30 | 350 | 357 | 350 | 357 | 11,000 | 1,785 |
| 2015-06-29 | 355 | 355 | 352 | 352 | 6,000 | 1,760 |
| 2015-06-26 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2015-06-25 | 354 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2015-06-23 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2015-06-22 | 342 | 353 | 342 | 353 | 7,000 | 1,765 |
| 2015-06-19 | 342 | 350 | 342 | 350 | 5,000 | 1,750 |
| 2015-06-18 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2015-06-17 | 348 | 348 | 348 | 348 | 2,000 | 1,740 |
| 2015-06-16 | 345 | 347 | 340 | 347 | 4,000 | 1,735 |
| 2015-06-15 | 353 | 353 | 353 | 353 | 2,000 | 1,765 |
| 2015-06-12 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2015-06-11 | 355 | 355 | 347 | 351 | 4,000 | 1,755 |
| 2015-06-10 | 354 | 355 | 354 | 355 | 7,000 | 1,775 |
| 2015-06-09 | 346 | 354 | 346 | 354 | 3,000 | 1,770 |
| 2015-06-05 | 343 | 354 | 343 | 354 | 5,000 | 1,770 |
| 2015-06-04 | 343 | 343 | 343 | 343 | 1,000 | 1,715 |
| 2015-06-03 | 345 | 350 | 345 | 350 | 2,000 | 1,750 |
| 2015-06-02 | 350 | 352 | 350 | 352 | 6,000 | 1,760 |
| 2015-06-01 | 349 | 349 | 349 | 349 | 4,000 | 1,745 |
| 2015-05-29 | 350 | 350 | 342 | 342 | 6,000 | 1,710 |
| 2015-05-28 | 340 | 350 | 340 | 350 | 14,000 | 1,750 |
| 2015-05-27 | 334 | 338 | 334 | 338 | 6,000 | 1,690 |
| 2015-05-26 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2015-05-25 | 339 | 339 | 331 | 333 | 13,000 | 1,665 |
| 2015-05-22 | 330 | 330 | 328 | 328 | 5,000 | 1,640 |
| 2015-05-21 | 328 | 330 | 327 | 330 | 5,000 | 1,650 |
| 2015-05-20 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2015-05-18 | 326 | 326 | 326 | 326 | 2,000 | 1,630 |
| 2015-05-15 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 2015-05-14 | 320 | 320 | 319 | 319 | 5,000 | 1,595 |
| 2015-05-13 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2015-05-11 | 322 | 322 | 321 | 322 | 7,000 | 1,610 |
| 2015-05-07 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2015-05-01 | 325 | 325 | 323 | 323 | 2,000 | 1,615 |
| 2015-04-28 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2015-04-27 | 325 | 328 | 325 | 328 | 2,000 | 1,640 |
| 2015-04-23 | 324 | 324 | 323 | 323 | 2,000 | 1,615 |
| 2015-04-22 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2015-04-21 | 322 | 323 | 322 | 323 | 3,000 | 1,615 |
| 2015-04-17 | 323 | 324 | 322 | 322 | 5,000 | 1,610 |
| 2015-04-16 | 322 | 324 | 322 | 324 | 4,000 | 1,620 |
| 2015-04-15 | 321 | 324 | 321 | 324 | 8,000 | 1,620 |
| 2015-04-14 | 319 | 339 | 319 | 322 | 45,000 | 1,610 |
| 2015-04-13 | 322 | 335 | 319 | 319 | 34,000 | 1,595 |
| 2015-04-10 | 322 | 323 | 322 | 323 | 5,000 | 1,615 |
| 2015-04-09 | 322 | 322 | 322 | 322 | 2,000 | 1,610 |
| 2015-04-08 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2015-04-07 | 321 | 325 | 321 | 325 | 18,000 | 1,625 |
| 2015-04-06 | 328 | 328 | 325 | 325 | 4,000 | 1,625 |
| 2015-04-03 | 327 | 329 | 326 | 329 | 3,000 | 1,645 |
| 2015-04-02 | 333 | 333 | 331 | 331 | 3,000 | 1,655 |
| 2015-04-01 | 327 | 327 | 324 | 327 | 4,000 | 1,635 |
| 2015-03-31 | 331 | 331 | 329 | 329 | 4,000 | 1,645 |
| 2015-03-27 | 340 | 340 | 332 | 332 | 10,000 | 1,660 |
| 2015-03-26 | 350 | 359 | 350 | 355 | 11,000 | 1,775 |
| 2015-03-25 | 356 | 358 | 350 | 350 | 19,000 | 1,750 |
| 2015-03-24 | 350 | 356 | 350 | 356 | 4,000 | 1,780 |
| 2015-03-23 | 349 | 357 | 349 | 350 | 11,000 | 1,750 |
| 2015-03-20 | 348 | 350 | 348 | 349 | 6,000 | 1,745 |
| 2015-03-19 | 348 | 348 | 348 | 348 | 4,000 | 1,740 |
| 2015-03-18 | 349 | 350 | 348 | 350 | 6,000 | 1,750 |
| 2015-03-17 | 349 | 349 | 349 | 349 | 8,000 | 1,745 |
| 2015-03-16 | 347 | 350 | 346 | 350 | 12,000 | 1,750 |
| 2015-03-13 | 340 | 345 | 340 | 345 | 5,000 | 1,725 |
| 2015-03-12 | 337 | 338 | 337 | 338 | 4,000 | 1,690 |
| 2015-03-11 | 336 | 337 | 335 | 337 | 3,000 | 1,685 |
| 2015-03-10 | 333 | 335 | 333 | 335 | 5,000 | 1,675 |
| 2015-03-09 | 333 | 334 | 333 | 334 | 5,000 | 1,670 |
| 2015-03-06 | 335 | 335 | 331 | 331 | 3,000 | 1,655 |
| 2015-03-05 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2015-03-04 | 333 | 334 | 332 | 333 | 6,000 | 1,665 |
| 2015-03-03 | 334 | 334 | 332 | 334 | 5,000 | 1,670 |
| 2015-03-02 | 330 | 333 | 326 | 331 | 5,000 | 1,655 |
| 2015-02-27 | 331 | 334 | 328 | 328 | 6,000 | 1,640 |
| 2015-02-26 | 330 | 331 | 330 | 331 | 5,000 | 1,655 |
| 2015-02-25 | 328 | 330 | 328 | 330 | 4,000 | 1,650 |
| 2015-02-23 | 328 | 328 | 328 | 328 | 4,000 | 1,640 |
| 2015-02-19 | 331 | 334 | 327 | 327 | 8,000 | 1,635 |
| 2015-02-18 | 332 | 332 | 328 | 328 | 3,000 | 1,640 |
| 2015-02-17 | 326 | 329 | 326 | 326 | 41,000 | 1,630 |
| 2015-02-16 | 333 | 334 | 326 | 326 | 8,000 | 1,630 |
| 2015-02-13 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2015-02-12 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2015-02-09 | 330 | 333 | 325 | 325 | 6,000 | 1,625 |
| 2015-02-06 | 330 | 330 | 326 | 330 | 3,000 | 1,650 |
| 2015-02-04 | 329 | 330 | 329 | 330 | 3,000 | 1,650 |
| 2015-02-03 | 330 | 330 | 330 | 330 | 7,000 | 1,650 |
| 2015-02-02 | 329 | 330 | 324 | 330 | 6,000 | 1,650 |
| 2015-01-30 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2015-01-29 | 326 | 329 | 326 | 329 | 4,000 | 1,645 |
| 2015-01-28 | 325 | 325 | 313 | 321 | 9,000 | 1,605 |
| 2015-01-27 | 322 | 322 | 321 | 321 | 4,000 | 1,605 |
| 2015-01-26 | 325 | 326 | 325 | 326 | 5,000 | 1,630 |
| 2015-01-23 | 335 | 335 | 325 | 325 | 14,000 | 1,625 |
| 2015-01-22 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2015-01-21 | 330 | 334 | 330 | 330 | 4,000 | 1,650 |
| 2015-01-20 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2015-01-19 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2015-01-16 | 333 | 335 | 333 | 335 | 4,000 | 1,675 |
| 2015-01-15 | 338 | 338 | 335 | 335 | 3,000 | 1,675 |
| 2015-01-14 | 338 | 338 | 338 | 338 | 2,000 | 1,690 |
| 2015-01-13 | 330 | 335 | 330 | 335 | 3,000 | 1,675 |
| 2015-01-09 | 326 | 338 | 326 | 338 | 3,000 | 1,690 |
| 2015-01-08 | 326 | 333 | 326 | 333 | 4,000 | 1,665 |
| 2015-01-07 | 328 | 334 | 328 | 333 | 5,000 | 1,665 |
| 2015-01-06 | 331 | 334 | 331 | 334 | 4,000 | 1,670 |
| 2015-01-05 | 335 | 335 | 331 | 331 | 3,000 | 1,655 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
