2911 旭松食品(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 403 | 407 | 402 | 405 | 13,000 | 2,025 |
| 2016-12-29 | 412 | 412 | 403 | 403 | 23,000 | 2,015 |
| 2016-12-28 | 419 | 420 | 419 | 420 | 2,000 | 2,100 |
| 2016-12-27 | 419 | 419 | 415 | 419 | 3,000 | 2,095 |
| 2016-12-26 | 418 | 418 | 415 | 418 | 6,000 | 2,090 |
| 2016-12-22 | 412 | 412 | 412 | 412 | 1,000 | 2,060 |
| 2016-12-21 | 421 | 421 | 420 | 420 | 6,000 | 2,100 |
| 2016-12-20 | 424 | 424 | 424 | 424 | 1,000 | 2,120 |
| 2016-12-19 | 443 | 443 | 423 | 429 | 17,000 | 2,145 |
| 2016-12-16 | 441 | 441 | 431 | 435 | 12,000 | 2,175 |
| 2016-12-15 | 421 | 439 | 420 | 437 | 9,000 | 2,185 |
| 2016-12-14 | 417 | 425 | 417 | 425 | 8,000 | 2,125 |
| 2016-12-13 | 436 | 438 | 430 | 430 | 5,000 | 2,150 |
| 2016-12-12 | 408 | 449 | 408 | 420 | 27,000 | 2,100 |
| 2016-12-09 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2016-12-08 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2016-12-07 | 399 | 399 | 399 | 399 | 2,000 | 1,995 |
| 2016-12-06 | 404 | 404 | 400 | 400 | 7,000 | 2,000 |
| 2016-12-05 | 405 | 410 | 405 | 410 | 4,000 | 2,050 |
| 2016-12-02 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2016-12-01 | 408 | 417 | 408 | 417 | 4,000 | 2,085 |
| 2016-11-30 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2016-11-29 | 410 | 410 | 410 | 410 | 4,000 | 2,050 |
| 2016-11-28 | 410 | 410 | 408 | 408 | 2,000 | 2,040 |
| 2016-11-25 | 410 | 410 | 407 | 408 | 7,000 | 2,040 |
| 2016-11-24 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2016-11-22 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2016-11-21 | 416 | 418 | 416 | 418 | 4,000 | 2,090 |
| 2016-11-18 | 415 | 418 | 415 | 416 | 7,000 | 2,080 |
| 2016-11-17 | 406 | 413 | 406 | 413 | 4,000 | 2,065 |
| 2016-11-16 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2016-11-15 | 402 | 408 | 402 | 408 | 2,000 | 2,040 |
| 2016-11-11 | 401 | 401 | 401 | 401 | 3,000 | 2,005 |
| 2016-11-10 | 410 | 410 | 400 | 400 | 8,000 | 2,000 |
| 2016-11-09 | 414 | 414 | 390 | 395 | 14,000 | 1,975 |
| 2016-11-08 | 408 | 408 | 405 | 407 | 10,000 | 2,035 |
| 2016-11-07 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2016-11-04 | 402 | 410 | 402 | 410 | 4,000 | 2,050 |
| 2016-11-02 | 410 | 410 | 410 | 410 | 3,000 | 2,050 |
| 2016-11-01 | 394 | 408 | 394 | 403 | 10,000 | 2,015 |
| 2016-10-31 | 395 | 400 | 395 | 400 | 3,000 | 2,000 |
| 2016-10-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2016-10-27 | 403 | 403 | 395 | 395 | 3,000 | 1,975 |
| 2016-10-26 | 401 | 401 | 398 | 398 | 2,000 | 1,990 |
| 2016-10-24 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2016-10-21 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2016-10-20 | 402 | 404 | 395 | 395 | 4,000 | 1,975 |
| 2016-10-19 | 387 | 395 | 387 | 395 | 6,000 | 1,975 |
| 2016-10-17 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2016-10-13 | 385 | 385 | 378 | 382 | 7,000 | 1,910 |
| 2016-10-12 | 389 | 391 | 389 | 391 | 6,000 | 1,955 |
| 2016-10-11 | 405 | 406 | 393 | 393 | 9,000 | 1,965 |
| 2016-10-07 | 410 | 417 | 401 | 401 | 48,000 | 2,005 |
| 2016-10-06 | 540 | 540 | 413 | 422 | 154,000 | 2,110 |
| 2016-10-05 | 372 | 460 | 371 | 460 | 42,000 | 2,300 |
| 2016-10-04 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2016-10-03 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2016-09-30 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2016-09-29 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2016-09-28 | 362 | 380 | 362 | 380 | 5,000 | 1,900 |
| 2016-09-26 | 365 | 367 | 365 | 366 | 4,000 | 1,830 |
| 2016-09-23 | 365 | 367 | 365 | 366 | 3,000 | 1,830 |
| 2016-09-21 | 366 | 369 | 366 | 369 | 3,000 | 1,845 |
| 2016-09-20 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2016-09-16 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2016-09-15 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2016-09-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2016-09-12 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2016-09-07 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2016-09-05 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2016-09-02 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2016-08-31 | 365 | 373 | 362 | 362 | 3,000 | 1,810 |
| 2016-08-30 | 359 | 359 | 358 | 358 | 3,000 | 1,790 |
| 2016-08-29 | 358 | 358 | 358 | 358 | 3,000 | 1,790 |
| 2016-08-26 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2016-08-25 | 370 | 370 | 360 | 360 | 5,000 | 1,800 |
| 2016-08-24 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2016-08-23 | 353 | 353 | 353 | 353 | 1,000 | 1,765 |
| 2016-08-19 | 358 | 358 | 358 | 358 | 1,000 | 1,790 |
| 2016-08-18 | 360 | 370 | 360 | 370 | 3,000 | 1,850 |
| 2016-08-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2016-08-15 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2016-08-12 | 361 | 361 | 360 | 360 | 2,000 | 1,800 |
| 2016-08-09 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 2016-08-03 | 354 | 362 | 354 | 362 | 2,000 | 1,810 |
| 2016-08-02 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2016-08-01 | 365 | 365 | 359 | 359 | 3,000 | 1,795 |
| 2016-07-29 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2016-07-28 | 358 | 358 | 358 | 358 | 4,000 | 1,790 |
| 2016-07-27 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2016-07-26 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2016-07-25 | 366 | 366 | 362 | 362 | 2,000 | 1,810 |
| 2016-07-22 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2016-07-21 | 360 | 364 | 360 | 364 | 3,000 | 1,820 |
| 2016-07-20 | 366 | 366 | 360 | 360 | 6,000 | 1,800 |
| 2016-07-19 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2016-07-15 | 361 | 361 | 361 | 361 | 4,000 | 1,805 |
| 2016-07-14 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2016-07-13 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2016-07-12 | 368 | 368 | 368 | 368 | 2,000 | 1,840 |
| 2016-07-11 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2016-07-06 | 365 | 365 | 360 | 360 | 3,000 | 1,800 |
| 2016-07-05 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2016-07-04 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2016-07-01 | 362 | 362 | 362 | 362 | 1,000 | 1,810 |
| 2016-06-30 | 365 | 373 | 365 | 373 | 2,000 | 1,865 |
| 2016-06-29 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2016-06-27 | 355 | 359 | 355 | 359 | 2,000 | 1,795 |
| 2016-06-24 | 363 | 363 | 360 | 360 | 5,000 | 1,800 |
| 2016-06-21 | 363 | 363 | 363 | 363 | 3,000 | 1,815 |
| 2016-06-20 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 2016-06-16 | 365 | 370 | 365 | 370 | 4,000 | 1,850 |
| 2016-06-15 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2016-06-14 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2016-06-13 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2016-06-10 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2016-06-09 | 364 | 364 | 364 | 364 | 1,000 | 1,820 |
| 2016-06-08 | 361 | 361 | 356 | 359 | 5,000 | 1,795 |
| 2016-06-06 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2016-06-03 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2016-06-02 | 369 | 369 | 369 | 369 | 2,000 | 1,845 |
| 2016-06-01 | 369 | 369 | 363 | 367 | 4,000 | 1,835 |
| 2016-05-31 | 364 | 364 | 364 | 364 | 2,000 | 1,820 |
| 2016-05-25 | 365 | 365 | 363 | 363 | 2,000 | 1,815 |
| 2016-05-24 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2016-05-20 | 364 | 364 | 363 | 363 | 2,000 | 1,815 |
| 2016-05-19 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2016-05-17 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2016-05-10 | 366 | 366 | 366 | 366 | 3,000 | 1,830 |
| 2016-05-09 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2016-05-06 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2016-05-02 | 359 | 359 | 359 | 359 | 1,000 | 1,795 |
| 2016-04-28 | 375 | 377 | 375 | 377 | 3,000 | 1,885 |
| 2016-04-21 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2016-04-20 | 365 | 365 | 360 | 360 | 3,000 | 1,800 |
| 2016-04-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2016-04-18 | 363 | 363 | 363 | 363 | 1,000 | 1,815 |
| 2016-04-15 | 353 | 355 | 353 | 355 | 3,000 | 1,775 |
| 2016-04-14 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 2016-04-13 | 350 | 352 | 350 | 352 | 3,000 | 1,760 |
| 2016-04-12 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2016-04-07 | 353 | 358 | 353 | 358 | 2,000 | 1,790 |
| 2016-04-05 | 370 | 370 | 353 | 358 | 12,000 | 1,790 |
| 2016-04-04 | 385 | 385 | 370 | 370 | 4,000 | 1,850 |
| 2016-04-01 | 378 | 378 | 371 | 371 | 4,000 | 1,855 |
| 2016-03-31 | 385 | 385 | 379 | 379 | 5,000 | 1,895 |
| 2016-03-30 | 381 | 382 | 381 | 382 | 3,000 | 1,910 |
| 2016-03-29 | 380 | 380 | 371 | 378 | 9,000 | 1,890 |
| 2016-03-28 | 384 | 403 | 383 | 400 | 11,000 | 2,000 |
| 2016-03-25 | 384 | 386 | 384 | 386 | 9,000 | 1,930 |
| 2016-03-24 | 383 | 384 | 383 | 384 | 4,000 | 1,920 |
| 2016-03-23 | 381 | 383 | 381 | 383 | 3,000 | 1,915 |
| 2016-03-22 | 383 | 383 | 380 | 382 | 8,000 | 1,910 |
| 2016-03-18 | 382 | 383 | 382 | 382 | 4,000 | 1,910 |
| 2016-03-17 | 381 | 382 | 380 | 382 | 8,000 | 1,910 |
| 2016-03-16 | 381 | 381 | 380 | 381 | 8,000 | 1,905 |
| 2016-03-15 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
| 2016-03-14 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2016-03-11 | 381 | 382 | 381 | 382 | 4,000 | 1,910 |
| 2016-03-10 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2016-03-09 | 383 | 383 | 383 | 383 | 3,000 | 1,915 |
| 2016-03-08 | 383 | 383 | 383 | 383 | 1,000 | 1,915 |
| 2016-03-07 | 382 | 382 | 382 | 382 | 4,000 | 1,910 |
| 2016-03-04 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2016-03-03 | 382 | 383 | 382 | 383 | 2,000 | 1,915 |
| 2016-03-02 | 384 | 384 | 384 | 384 | 3,000 | 1,920 |
| 2016-03-01 | 381 | 382 | 381 | 382 | 4,000 | 1,910 |
| 2016-02-29 | 384 | 384 | 381 | 381 | 4,000 | 1,905 |
| 2016-02-26 | 385 | 385 | 384 | 384 | 3,000 | 1,920 |
| 2016-02-25 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2016-02-23 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2016-02-22 | 384 | 384 | 384 | 384 | 2,000 | 1,920 |
| 2016-02-19 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2016-02-18 | 383 | 385 | 377 | 385 | 4,000 | 1,925 |
| 2016-02-17 | 377 | 377 | 376 | 376 | 2,000 | 1,880 |
| 2016-02-16 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 2016-02-15 | 376 | 377 | 376 | 377 | 3,000 | 1,885 |
| 2016-02-12 | 380 | 380 | 376 | 376 | 3,000 | 1,880 |
| 2016-02-10 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2016-02-09 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2016-02-08 | 375 | 385 | 375 | 385 | 5,000 | 1,925 |
| 2016-02-05 | 384 | 385 | 384 | 385 | 2,000 | 1,925 |
| 2016-02-04 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2016-02-03 | 376 | 376 | 375 | 375 | 2,000 | 1,875 |
| 2016-02-02 | 381 | 381 | 381 | 381 | 3,000 | 1,905 |
| 2016-02-01 | 379 | 380 | 379 | 380 | 4,000 | 1,900 |
| 2016-01-28 | 375 | 375 | 370 | 375 | 3,000 | 1,875 |
| 2016-01-27 | 374 | 374 | 374 | 374 | 2,000 | 1,870 |
| 2016-01-26 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2016-01-22 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2016-01-20 | 362 | 362 | 360 | 360 | 2,000 | 1,800 |
| 2016-01-19 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
| 2016-01-18 | 356 | 365 | 355 | 365 | 4,000 | 1,825 |
| 2016-01-15 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2016-01-14 | 362 | 362 | 355 | 355 | 7,000 | 1,775 |
| 2016-01-13 | 371 | 371 | 357 | 360 | 13,000 | 1,800 |
| 2016-01-12 | 378 | 378 | 375 | 375 | 3,000 | 1,875 |
| 2016-01-08 | 375 | 378 | 375 | 378 | 3,000 | 1,890 |
| 2016-01-07 | 379 | 379 | 372 | 372 | 5,000 | 1,860 |
| 2016-01-06 | 373 | 379 | 370 | 379 | 7,000 | 1,895 |
| 2016-01-05 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2016-01-04 | 379 | 379 | 371 | 371 | 5,000 | 1,855 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
