2911 旭松食品(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 1,915 | 2,016 | 1,915 | 2,014 | 600 | 2,014 |
| 2018-12-27 | 1,925 | 1,935 | 1,855 | 1,910 | 1,700 | 1,910 |
| 2018-12-26 | 1,841 | 2,000 | 1,840 | 1,925 | 900 | 1,925 |
| 2018-12-25 | 1,803 | 1,843 | 1,802 | 1,841 | 4,200 | 1,841 |
| 2018-12-21 | 1,989 | 1,991 | 1,987 | 1,988 | 700 | 1,988 |
| 2018-12-20 | 2,034 | 2,034 | 1,991 | 1,991 | 1,200 | 1,991 |
| 2018-12-19 | 2,039 | 2,039 | 1,995 | 1,995 | 800 | 1,995 |
| 2018-12-18 | 2,039 | 2,039 | 2,001 | 2,001 | 400 | 2,001 |
| 2018-12-17 | 2,040 | 2,040 | 2,029 | 2,040 | 400 | 2,040 |
| 2018-12-14 | 2,035 | 2,038 | 2,029 | 2,029 | 600 | 2,029 |
| 2018-12-13 | 2,025 | 2,025 | 2,005 | 2,025 | 500 | 2,025 |
| 2018-12-12 | 2,035 | 2,035 | 1,995 | 2,031 | 2,200 | 2,031 |
| 2018-12-11 | 2,030 | 2,035 | 2,030 | 2,035 | 400 | 2,035 |
| 2018-12-10 | 2,049 | 2,049 | 1,994 | 2,025 | 1,500 | 2,025 |
| 2018-12-07 | 1,994 | 2,080 | 1,994 | 2,032 | 4,200 | 2,032 |
| 2018-12-06 | 1,970 | 1,970 | 1,970 | 1,970 | 400 | 1,970 |
| 2018-12-05 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 1,975 |
| 2018-12-04 | 2,019 | 2,019 | 1,975 | 1,975 | 600 | 1,975 |
| 2018-12-03 | 1,983 | 2,018 | 1,966 | 1,966 | 900 | 1,966 |
| 2018-11-30 | 2,000 | 2,000 | 1,990 | 1,990 | 600 | 1,990 |
| 2018-11-29 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2018-11-28 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2018-11-27 | 1,999 | 2,000 | 1,999 | 2,000 | 600 | 2,000 |
| 2018-11-26 | 2,000 | 2,000 | 1,999 | 1,999 | 500 | 1,999 |
| 2018-11-22 | 2,034 | 2,034 | 1,961 | 2,001 | 900 | 2,001 |
| 2018-11-21 | 1,967 | 1,967 | 1,965 | 1,965 | 500 | 1,965 |
| 2018-11-20 | 2,010 | 2,010 | 2,010 | 2,010 | 300 | 2,010 |
| 2018-11-19 | 1,990 | 2,008 | 1,990 | 2,008 | 400 | 2,008 |
| 2018-11-16 | 1,980 | 1,981 | 1,980 | 1,981 | 200 | 1,981 |
| 2018-11-15 | - | - | - | 1,980 | - | 1,980 |
| 2018-11-14 | 1,981 | 1,981 | 1,980 | 1,980 | 300 | 1,980 |
| 2018-11-13 | 1,980 | 1,980 | 1,980 | 1,980 | 100 | 1,980 |
| 2018-11-12 | 2,010 | 2,010 | 1,980 | 1,980 | 900 | 1,980 |
| 2018-11-09 | - | - | - | 1,995 | - | 1,995 |
| 2018-11-08 | 2,010 | 2,010 | 1,995 | 1,995 | 300 | 1,995 |
| 2018-11-07 | 2,010 | 2,010 | 2,010 | 2,010 | 900 | 2,010 |
| 2018-11-06 | 2,010 | 2,010 | 2,010 | 2,010 | 300 | 2,010 |
| 2018-11-05 | 1,999 | 2,010 | 1,999 | 2,010 | 500 | 2,010 |
| 2018-11-02 | 2,010 | 2,010 | 2,000 | 2,000 | 400 | 2,000 |
| 2018-11-01 | 2,038 | 2,038 | 2,010 | 2,010 | 500 | 2,010 |
| 2018-10-31 | 2,030 | 2,035 | 1,992 | 2,035 | 1,300 | 2,035 |
| 2018-10-30 | 2,030 | 2,030 | 2,030 | 2,030 | 100 | 2,030 |
| 2018-10-29 | 2,009 | 2,030 | 2,009 | 2,030 | 500 | 2,030 |
| 2018-10-26 | 2,000 | 2,010 | 1,974 | 1,974 | 1,300 | 1,974 |
| 2018-10-25 | 2,020 | 2,020 | 1,973 | 1,973 | 1,000 | 1,973 |
| 2018-10-24 | 2,030 | 2,030 | 2,030 | 2,030 | 600 | 2,030 |
| 2018-10-23 | 2,025 | 2,046 | 2,025 | 2,040 | 5,300 | 2,040 |
| 2018-10-22 | 1,988 | 1,988 | 1,988 | 1,988 | 100 | 1,988 |
| 2018-10-19 | 1,960 | 1,960 | 1,960 | 1,960 | 100 | 1,960 |
| 2018-10-18 | 1,980 | 1,980 | 1,960 | 1,960 | 200 | 1,960 |
| 2018-10-17 | 1,941 | 1,980 | 1,941 | 1,980 | 300 | 1,980 |
| 2018-10-16 | 1,998 | 1,998 | 1,941 | 1,941 | 600 | 1,941 |
| 2018-10-15 | 1,948 | 2,003 | 1,948 | 2,003 | 200 | 2,003 |
| 2018-10-12 | 1,921 | 1,960 | 1,921 | 1,932 | 700 | 1,932 |
| 2018-10-11 | 1,990 | 2,005 | 1,961 | 1,961 | 700 | 1,961 |
| 2018-10-10 | - | - | - | 2,000 | - | 2,000 |
| 2018-10-09 | - | - | - | 2,000 | - | 2,000 |
| 2018-10-05 | 1,999 | 2,000 | 1,999 | 2,000 | 500 | 2,000 |
| 2018-10-04 | 1,983 | 1,990 | 1,983 | 1,990 | 300 | 1,990 |
| 2018-10-03 | 1,999 | 1,999 | 1,981 | 1,990 | 500 | 1,990 |
| 2018-10-02 | 2,005 | 2,005 | 1,990 | 2,005 | 500 | 2,005 |
| 2018-10-01 | 2,005 | 2,005 | 1,972 | 2,004 | 500 | 2,004 |
| 2018-09-28 | 1,990 | 1,999 | 1,990 | 1,999 | 300 | 1,999 |
| 2018-09-27 | - | - | - | 1,970 | - | 1,970 |
| 2018-09-26 | 2,015 | 2,015 | 1,970 | 1,970 | 500 | 1,970 |
| 2018-09-25 | 396 | 403 | 396 | 403 | 4,000 | 2,015 |
| 2018-09-21 | 397 | 400 | 397 | 397 | 4,000 | 1,985 |
| 2018-09-20 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 2018-09-19 | 403 | 403 | 397 | 397 | 2,000 | 1,985 |
| 2018-09-18 | 403 | 403 | 403 | 403 | 4,000 | 2,015 |
| 2018-09-14 | 400 | 403 | 400 | 403 | 2,000 | 2,015 |
| 2018-09-13 | - | - | - | 404 | - | 2,020 |
| 2018-09-12 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2018-09-11 | 404 | 404 | 395 | 403 | 6,000 | 2,015 |
| 2018-09-10 | 406 | 406 | 400 | 400 | 3,000 | 2,000 |
| 2018-09-07 | 404 | 405 | 403 | 405 | 11,000 | 2,025 |
| 2018-09-06 | 400 | 403 | 400 | 403 | 4,000 | 2,015 |
| 2018-09-05 | 397 | 400 | 391 | 400 | 3,000 | 2,000 |
| 2018-09-04 | 400 | 405 | 399 | 405 | 21,000 | 2,025 |
| 2018-09-03 | 390 | 399 | 390 | 399 | 3,000 | 1,995 |
| 2018-08-31 | 388 | 396 | 388 | 388 | 9,000 | 1,940 |
| 2018-08-30 | 394 | 394 | 386 | 386 | 6,000 | 1,930 |
| 2018-08-29 | 385 | 390 | 385 | 390 | 8,000 | 1,950 |
| 2018-08-28 | 376 | 385 | 376 | 385 | 5,000 | 1,925 |
| 2018-08-27 | 374 | 382 | 374 | 382 | 11,000 | 1,910 |
| 2018-08-24 | 369 | 372 | 369 | 372 | 26,000 | 1,860 |
| 2018-08-23 | 365 | 368 | 361 | 368 | 18,000 | 1,840 |
| 2018-08-22 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2018-08-21 | 367 | 367 | 366 | 366 | 9,000 | 1,830 |
| 2018-08-20 | 372 | 372 | 368 | 368 | 9,000 | 1,840 |
| 2018-08-17 | 370 | 372 | 369 | 372 | 7,000 | 1,860 |
| 2018-08-16 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2018-08-15 | 373 | 374 | 371 | 371 | 9,000 | 1,855 |
| 2018-08-14 | 373 | 373 | 372 | 372 | 7,000 | 1,860 |
| 2018-08-13 | - | - | - | 378 | - | 1,890 |
| 2018-08-10 | 375 | 378 | 375 | 378 | 4,000 | 1,890 |
| 2018-08-09 | - | - | - | 377 | - | 1,885 |
| 2018-08-08 | 377 | 378 | 377 | 377 | 5,000 | 1,885 |
| 2018-08-07 | 378 | 380 | 378 | 380 | 3,000 | 1,900 |
| 2018-08-06 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2018-08-03 | 382 | 382 | 380 | 380 | 6,000 | 1,900 |
| 2018-08-02 | 387 | 387 | 387 | 387 | 3,000 | 1,935 |
| 2018-08-01 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2018-07-31 | 383 | 385 | 383 | 385 | 7,000 | 1,925 |
| 2018-07-30 | 378 | 382 | 378 | 380 | 7,000 | 1,900 |
| 2018-07-27 | 380 | 380 | 379 | 379 | 5,000 | 1,895 |
| 2018-07-26 | 377 | 381 | 377 | 380 | 9,000 | 1,900 |
| 2018-07-25 | 373 | 383 | 373 | 377 | 7,000 | 1,885 |
| 2018-07-24 | 372 | 374 | 371 | 371 | 17,000 | 1,855 |
| 2018-07-23 | 372 | 372 | 371 | 371 | 7,000 | 1,855 |
| 2018-07-20 | 378 | 380 | 376 | 376 | 7,000 | 1,880 |
| 2018-07-19 | 380 | 381 | 376 | 377 | 12,000 | 1,885 |
| 2018-07-18 | 385 | 386 | 377 | 380 | 8,000 | 1,900 |
| 2018-07-17 | 385 | 385 | 383 | 383 | 11,000 | 1,915 |
| 2018-07-13 | 387 | 389 | 385 | 388 | 16,000 | 1,940 |
| 2018-07-12 | 392 | 392 | 388 | 388 | 22,000 | 1,940 |
| 2018-07-11 | 394 | 394 | 393 | 393 | 4,000 | 1,965 |
| 2018-07-10 | 396 | 396 | 394 | 394 | 19,000 | 1,970 |
| 2018-07-09 | 395 | 395 | 394 | 394 | 22,000 | 1,970 |
| 2018-07-06 | 395 | 395 | 394 | 395 | 12,000 | 1,975 |
| 2018-07-05 | 401 | 401 | 395 | 395 | 8,000 | 1,975 |
| 2018-07-04 | 402 | 402 | 400 | 402 | 19,000 | 2,010 |
| 2018-07-03 | 405 | 405 | 403 | 405 | 12,000 | 2,025 |
| 2018-07-02 | 406 | 408 | 405 | 405 | 4,000 | 2,025 |
| 2018-06-29 | 406 | 406 | 406 | 406 | 4,000 | 2,030 |
| 2018-06-28 | 404 | 405 | 403 | 405 | 4,000 | 2,025 |
| 2018-06-27 | - | - | - | 404 | - | 2,020 |
| 2018-06-26 | 406 | 406 | 404 | 404 | 2,000 | 2,020 |
| 2018-06-25 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2018-06-22 | 405 | 408 | 405 | 406 | 8,000 | 2,030 |
| 2018-06-21 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2018-06-20 | 405 | 407 | 405 | 407 | 4,000 | 2,035 |
| 2018-06-19 | 404 | 406 | 404 | 404 | 5,000 | 2,020 |
| 2018-06-18 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2018-06-15 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2018-06-14 | 405 | 406 | 405 | 406 | 4,000 | 2,030 |
| 2018-06-13 | - | - | - | 406 | - | 2,030 |
| 2018-06-12 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2018-06-11 | 405 | 405 | 405 | 405 | 3,000 | 2,025 |
| 2018-06-08 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2018-06-07 | 403 | 405 | 403 | 405 | 4,000 | 2,025 |
| 2018-06-06 | 405 | 405 | 403 | 403 | 5,000 | 2,015 |
| 2018-06-05 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2018-06-04 | 407 | 407 | 407 | 407 | 2,000 | 2,035 |
| 2018-06-01 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2018-05-31 | - | - | - | 405 | - | 2,025 |
| 2018-05-30 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2018-05-29 | 405 | 406 | 405 | 406 | 2,000 | 2,030 |
| 2018-05-28 | - | - | - | 404 | - | 2,020 |
| 2018-05-25 | 404 | 404 | 404 | 404 | 1,000 | 2,020 |
| 2018-05-24 | 405 | 405 | 403 | 403 | 4,000 | 2,015 |
| 2018-05-23 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2018-05-22 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2018-05-21 | 404 | 404 | 403 | 403 | 4,000 | 2,015 |
| 2018-05-18 | 406 | 407 | 406 | 407 | 2,000 | 2,035 |
| 2018-05-17 | 406 | 406 | 405 | 405 | 2,000 | 2,025 |
| 2018-05-16 | 405 | 406 | 405 | 406 | 2,000 | 2,030 |
| 2018-05-15 | 404 | 407 | 403 | 407 | 4,000 | 2,035 |
| 2018-05-14 | 408 | 408 | 405 | 405 | 7,000 | 2,025 |
| 2018-05-11 | 407 | 408 | 406 | 408 | 4,000 | 2,040 |
| 2018-05-10 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2018-05-09 | 407 | 407 | 407 | 407 | 1,000 | 2,035 |
| 2018-05-08 | 406 | 406 | 406 | 406 | 3,000 | 2,030 |
| 2018-05-07 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2018-05-02 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2018-05-01 | 406 | 408 | 405 | 408 | 4,000 | 2,040 |
| 2018-04-27 | - | - | - | 406 | - | 2,030 |
| 2018-04-26 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2018-04-25 | 406 | 406 | 406 | 406 | 2,000 | 2,030 |
| 2018-04-24 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2018-04-23 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2018-04-20 | 404 | 405 | 404 | 405 | 3,000 | 2,025 |
| 2018-04-19 | 403 | 405 | 403 | 405 | 4,000 | 2,025 |
| 2018-04-18 | 407 | 407 | 403 | 403 | 6,000 | 2,015 |
| 2018-04-17 | 406 | 406 | 406 | 406 | 1,000 | 2,030 |
| 2018-04-16 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2018-04-13 | 407 | 407 | 405 | 405 | 4,000 | 2,025 |
| 2018-04-12 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2018-04-11 | 405 | 405 | 404 | 404 | 4,000 | 2,020 |
| 2018-04-10 | 403 | 403 | 403 | 403 | 1,000 | 2,015 |
| 2018-04-09 | 404 | 404 | 404 | 404 | 2,000 | 2,020 |
| 2018-04-06 | 403 | 403 | 403 | 403 | 2,000 | 2,015 |
| 2018-04-05 | 406 | 410 | 404 | 404 | 11,000 | 2,020 |
| 2018-04-04 | 404 | 405 | 404 | 404 | 4,000 | 2,020 |
| 2018-04-03 | 406 | 406 | 404 | 404 | 3,000 | 2,020 |
| 2018-03-30 | 405 | 405 | 404 | 404 | 2,000 | 2,020 |
| 2018-03-29 | 405 | 408 | 405 | 406 | 4,000 | 2,030 |
| 2018-03-28 | 408 | 408 | 405 | 406 | 4,000 | 2,030 |
| 2018-03-27 | 420 | 422 | 418 | 418 | 14,000 | 2,090 |
| 2018-03-26 | 419 | 420 | 419 | 420 | 4,000 | 2,100 |
| 2018-03-23 | 416 | 419 | 416 | 416 | 8,000 | 2,080 |
| 2018-03-22 | 412 | 416 | 412 | 414 | 14,000 | 2,070 |
| 2018-03-20 | 419 | 419 | 415 | 415 | 3,000 | 2,075 |
| 2018-03-16 | 419 | 420 | 419 | 420 | 3,000 | 2,100 |
| 2018-03-15 | 417 | 419 | 417 | 419 | 3,000 | 2,095 |
| 2018-03-14 | 418 | 419 | 417 | 417 | 4,000 | 2,085 |
| 2018-03-13 | 417 | 418 | 414 | 418 | 11,000 | 2,090 |
| 2018-03-12 | 420 | 420 | 418 | 418 | 4,000 | 2,090 |
| 2018-03-09 | 419 | 419 | 419 | 419 | 4,000 | 2,095 |
| 2018-03-08 | 420 | 421 | 419 | 421 | 6,000 | 2,105 |
| 2018-03-07 | 421 | 421 | 420 | 421 | 9,000 | 2,105 |
| 2018-03-06 | 420 | 422 | 419 | 421 | 10,000 | 2,105 |
| 2018-03-05 | 422 | 422 | 420 | 420 | 6,000 | 2,100 |
| 2018-03-02 | 426 | 426 | 425 | 425 | 7,000 | 2,125 |
| 2018-03-01 | 430 | 430 | 427 | 427 | 4,000 | 2,135 |
| 2018-02-28 | 427 | 429 | 427 | 429 | 2,000 | 2,145 |
| 2018-02-27 | 428 | 429 | 428 | 428 | 5,000 | 2,140 |
| 2018-02-26 | 428 | 428 | 428 | 428 | 3,000 | 2,140 |
| 2018-02-23 | 425 | 428 | 425 | 428 | 4,000 | 2,140 |
| 2018-02-22 | 428 | 428 | 425 | 425 | 2,000 | 2,125 |
| 2018-02-21 | 429 | 429 | 429 | 429 | 1,000 | 2,145 |
| 2018-02-20 | 428 | 429 | 428 | 429 | 2,000 | 2,145 |
| 2018-02-19 | 427 | 428 | 425 | 428 | 4,000 | 2,140 |
| 2018-02-16 | 424 | 425 | 424 | 425 | 4,000 | 2,125 |
| 2018-02-15 | 423 | 427 | 422 | 422 | 6,000 | 2,110 |
| 2018-02-14 | 428 | 428 | 424 | 427 | 6,000 | 2,135 |
| 2018-02-13 | 425 | 429 | 425 | 429 | 9,000 | 2,145 |
| 2018-02-09 | 420 | 424 | 420 | 424 | 8,000 | 2,120 |
| 2018-02-08 | 422 | 425 | 422 | 425 | 2,000 | 2,125 |
| 2018-02-07 | 422 | 425 | 421 | 423 | 10,000 | 2,115 |
| 2018-02-06 | 426 | 426 | 415 | 417 | 33,000 | 2,085 |
| 2018-02-05 | 433 | 433 | 430 | 433 | 13,000 | 2,165 |
| 2018-02-02 | 435 | 437 | 435 | 437 | 6,000 | 2,185 |
| 2018-02-01 | 434 | 437 | 434 | 436 | 9,000 | 2,180 |
| 2018-01-31 | 430 | 434 | 429 | 430 | 15,000 | 2,150 |
| 2018-01-30 | 429 | 429 | 426 | 426 | 9,000 | 2,130 |
| 2018-01-29 | 430 | 430 | 429 | 429 | 5,000 | 2,145 |
| 2018-01-26 | 426 | 431 | 426 | 426 | 8,000 | 2,130 |
| 2018-01-25 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2018-01-24 | 425 | 426 | 424 | 424 | 3,000 | 2,120 |
| 2018-01-23 | 424 | 425 | 422 | 424 | 6,000 | 2,120 |
| 2018-01-22 | 420 | 425 | 420 | 425 | 9,000 | 2,125 |
| 2018-01-19 | 421 | 422 | 421 | 422 | 6,000 | 2,110 |
| 2018-01-18 | 424 | 424 | 424 | 424 | 3,000 | 2,120 |
| 2018-01-16 | 431 | 432 | 420 | 425 | 22,000 | 2,125 |
| 2018-01-15 | 422 | 426 | 419 | 426 | 10,000 | 2,130 |
| 2018-01-12 | 422 | 422 | 419 | 419 | 5,000 | 2,095 |
| 2018-01-11 | 422 | 424 | 419 | 424 | 10,000 | 2,120 |
| 2018-01-10 | 430 | 430 | 426 | 426 | 5,000 | 2,130 |
| 2018-01-09 | 425 | 430 | 425 | 430 | 5,000 | 2,150 |
| 2018-01-05 | 421 | 422 | 420 | 422 | 10,000 | 2,110 |
| 2018-01-04 | 420 | 428 | 420 | 421 | 5,000 | 2,105 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株
