1. HOME >
  2. 株価時系列 >
  3. 2911 >
  4. 2021年

2911 旭松食品(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,2812,2812,2502,2721,5002,272
2021-12-292,2132,2322,2132,2315002,231
2021-12-282,2262,2262,2162,2167002,216
2021-12-272,2482,2482,2142,2261,9002,226
2021-12-242,2282,2282,2262,2263002,226
2021-12-232,2292,2292,2292,2291002,229
2021-12-222,2082,2152,2082,2156002,215
2021-12-212,2152,2202,2072,2077002,207
2021-12-202,2252,2252,2092,2167002,216
2021-12-172,2052,2282,2052,2283002,228
2021-12-16---2,203-2,203
2021-12-152,2012,2032,2012,2031,4002,203
2021-12-142,2162,2162,2152,2153002,215
2021-12-132,2262,2262,2152,2168002,216
2021-12-102,2342,2342,2112,2335002,233
2021-12-092,2252,2342,2252,2342002,234
2021-12-082,2182,2182,2152,2154002,215
2021-12-072,2202,2202,2052,2101,1002,210
2021-12-062,2092,2152,2082,2151,0002,215
2021-12-032,2052,2102,2042,2091,6002,209
2021-12-022,2052,2302,2052,2297002,229
2021-12-012,2062,2062,2052,2057002,205
2021-11-302,2062,2332,2052,2068002,206
2021-11-292,2012,2162,2002,2001,1002,200
2021-11-262,2042,2042,2042,2044002,204
2021-11-252,2032,2042,2032,2045002,204
2021-11-242,2022,2102,2012,2041,3002,204
2021-11-222,2002,2062,2002,2061,1002,206
2021-11-192,2072,2572,2002,2001,8002,200
2021-11-182,2082,2082,2082,2084002,208
2021-11-172,2082,2082,2082,2081002,208
2021-11-162,2102,2102,2102,2103002,210
2021-11-152,2102,2102,2102,2101,1002,210
2021-11-122,2062,2102,2062,2104002,210
2021-11-112,2072,2102,2072,2102002,210
2021-11-102,2062,2092,2062,2084002,208
2021-11-092,2102,2102,2062,2101,0002,210
2021-11-082,2082,2102,2082,2104002,210
2021-11-052,2072,2072,2072,2074002,207
2021-11-042,2162,2162,2072,2074002,207
2021-11-022,2102,2182,2072,2165002,216
2021-11-012,2102,2102,2062,2069002,206
2021-10-292,2062,2062,2062,2061002,206
2021-10-282,2152,2152,2062,2065002,206
2021-10-272,2152,2152,2062,2159002,215
2021-10-262,2062,2202,2062,2065002,206
2021-10-252,2212,2252,2022,2029002,202
2021-10-222,2062,2102,2012,2109002,210
2021-10-212,2112,2112,2062,2061,0002,206
2021-10-202,2222,2222,2112,2113002,211
2021-10-192,2212,2222,2212,2223002,222
2021-10-182,2192,2202,2192,2202002,220
2021-10-152,2162,2202,2162,2196002,219
2021-10-142,2062,2162,2062,2162002,216
2021-10-132,2052,2062,2052,2062002,206
2021-10-122,2052,2052,2052,2051002,205
2021-10-112,2032,2032,2032,2031002,203
2021-10-082,2222,2222,2222,2221002,222
2021-10-072,2022,2092,2022,2028002,202
2021-10-062,2022,2022,2022,2023002,202
2021-10-052,2032,2032,2022,2023002,202
2021-10-042,2292,2292,2112,2117002,211
2021-10-01---2,228-2,228
2021-09-302,2042,2282,2042,2285002,228
2021-09-292,2002,2042,1912,2041,2002,204
2021-09-282,2312,2492,2312,2499002,249
2021-09-272,2402,2402,2252,2302,5002,230
2021-09-242,2242,2302,2232,2232,1002,223
2021-09-222,2272,2282,2252,2287002,228
2021-09-212,2192,2272,2192,2271,5002,227
2021-09-172,2072,2202,2072,2193002,219
2021-09-162,2212,2212,2062,2064002,206
2021-09-152,2042,2222,2042,2221,2002,222
2021-09-142,2072,2222,2072,2225002,222
2021-09-132,2162,2162,2042,2058002,205
2021-09-102,2042,2202,2002,2162,7002,216
2021-09-092,2042,2042,2042,2041002,204
2021-09-082,2142,2152,2002,2041,0002,204
2021-09-072,1972,2142,1972,2148002,214
2021-09-062,2002,2102,2002,2101,1002,210
2021-09-032,1992,2002,1862,2008002,200
2021-09-022,2062,2062,2022,2024002,202
2021-09-012,1902,2002,1902,2004002,200
2021-08-312,1902,1902,1902,1903002,190
2021-08-302,1902,1902,1902,1902002,190
2021-08-272,2002,2002,1962,1967002,196
2021-08-262,1922,1992,1922,1993002,199
2021-08-25---2,182-2,182
2021-08-242,1832,1832,1812,1825002,182
2021-08-232,1852,1852,1832,1833002,183
2021-08-202,1992,1992,1992,1991002,199
2021-08-192,1832,1852,1832,1843002,184
2021-08-182,2042,2042,1902,1905002,190
2021-08-172,2002,2002,1902,1902002,190
2021-08-162,2002,2002,1902,1924002,192
2021-08-132,2002,2002,2002,2002002,200
2021-08-122,2002,2002,1822,2007002,200
2021-08-112,1802,1952,1802,1955002,195
2021-08-102,1822,2082,1822,2085002,208
2021-08-06---2,188-2,188
2021-08-052,1882,1882,1882,1882002,188
2021-08-042,1942,1942,1882,1881,5002,188
2021-08-032,2132,2132,1932,1933002,193
2021-08-022,2002,2002,2002,2005002,200
2021-07-302,2112,2122,2092,2096002,209
2021-07-292,1802,1882,1802,1881,2002,188
2021-07-282,2082,2082,1832,1831,7002,183
2021-07-272,2232,2232,2022,2038002,203
2021-07-262,2112,2192,2112,2197002,219
2021-07-212,2112,2112,2112,2111002,211
2021-07-202,2152,2152,1982,2117002,211
2021-07-192,2142,2142,2122,2144002,214
2021-07-162,2012,2012,2012,2011002,201
2021-07-15---2,198-2,198
2021-07-142,2112,2132,1982,1986002,198
2021-07-132,2162,2162,1982,1985002,198
2021-07-122,2102,2102,1982,1988002,198
2021-07-092,1862,1902,1802,1905002,190
2021-07-082,1902,2002,1872,1875002,187
2021-07-07---2,203-2,203
2021-07-062,1992,2032,1812,2038002,203
2021-07-052,1772,1992,1772,1992002,199
2021-07-022,1972,2022,1972,2027002,202
2021-07-012,1842,2002,1702,1809002,180
2021-06-302,1982,1982,1622,1623002,162
2021-06-292,1552,1992,1552,1624002,162
2021-06-282,1602,1642,1562,1644002,164
2021-06-25---2,153-2,153
2021-06-242,1562,1562,1532,1533002,153
2021-06-232,1582,1702,1562,1568002,156
2021-06-222,1982,1982,1522,1538002,153
2021-06-212,1702,1712,1512,1511,5002,151
2021-06-182,1852,1852,1702,1701,3002,170
2021-06-172,1912,1932,1702,1701,8002,170
2021-06-162,2032,2182,1912,1921,6002,192
2021-06-152,1932,2302,1932,2021,9002,202
2021-06-142,2002,2002,1902,2001,6002,200
2021-06-112,2352,2352,2002,2001,5002,200
2021-06-102,1952,2402,1952,2403,8002,240
2021-06-092,1832,3002,1832,2032,3002,203
2021-06-082,1782,2172,1782,2001,6002,200
2021-06-072,1922,2172,1922,2176002,217
2021-06-042,2002,2052,1802,2005,6002,200
2021-06-032,1642,2002,1602,1974,3002,197
2021-06-022,1682,1682,1502,1651,5002,165
2021-06-012,1722,1722,1532,1538002,153
2021-05-312,1762,1762,1752,1755002,175
2021-05-282,1802,1802,1752,1808002,180
2021-05-272,1772,1802,1772,1804002,180
2021-05-262,1812,1852,1802,1855002,185
2021-05-252,1802,1802,1802,1805002,180
2021-05-242,1902,1902,1772,1842,7002,184
2021-05-212,1902,1922,1852,1927002,192
2021-05-202,1802,1902,1802,1908002,190
2021-05-192,1922,1992,1852,1856002,185
2021-05-182,1922,1922,1922,1921002,192
2021-05-172,1942,1962,1922,1925002,192
2021-05-142,1922,1922,1922,1922002,192
2021-05-132,2072,2072,1912,1913002,191
2021-05-122,1852,2092,1852,2074002,207
2021-05-112,2042,2042,1862,1901,0002,190
2021-05-102,1902,2002,1882,1906002,190
2021-05-072,2042,2042,1842,2009002,200
2021-05-062,2102,2102,1822,1846002,184
2021-04-302,2102,2102,2102,2105002,210
2021-04-282,1892,1952,1802,1801,1002,180
2021-04-272,1892,1892,1892,1891002,189
2021-04-26---2,180-2,180
2021-04-232,1802,1802,1802,1803002,180
2021-04-222,1922,1922,1812,1814002,181
2021-04-212,1852,1962,1812,1968002,196
2021-04-202,1992,1992,1852,1966002,196
2021-04-19---2,190-2,190
2021-04-162,2182,2182,1902,1904002,190
2021-04-152,2092,2092,1872,2076002,207
2021-04-142,2092,2092,2092,2092002,209
2021-04-132,2192,2192,1832,1875002,187
2021-04-122,1902,1902,1842,1858002,185
2021-04-092,1902,1902,1902,1902002,190
2021-04-082,2072,2172,1902,1907002,190
2021-04-072,2202,2272,1832,2271,1002,227
2021-04-062,1842,2282,1842,2287002,228
2021-04-052,1892,2302,1802,1841,2002,184
2021-04-022,2012,2212,1962,1961,0002,196
2021-04-012,2482,2482,2012,2011,7002,201
2021-03-312,2502,2502,2482,2482002,248
2021-03-302,2232,2672,2212,2331,8002,233
2021-03-292,3182,3882,3182,3304,6002,330
2021-03-262,3482,3482,3112,3211,8002,321
2021-03-252,3502,3502,3112,3491,2002,349
2021-03-242,3502,3512,3252,3502,2002,350
2021-03-232,3702,3702,3522,3521,3002,352
2021-03-222,3602,3872,3502,3851,2002,385
2021-03-192,3512,3602,3502,3601,1002,360
2021-03-182,3652,3872,3612,3617002,361
2021-03-172,3602,3602,3252,3581,1002,358
2021-03-162,3542,3542,3252,3541,0002,354
2021-03-152,3112,3252,3112,3256002,325
2021-03-122,3102,3102,3052,3052002,305
2021-03-112,3002,3102,3002,3101,5002,310
2021-03-102,2982,2992,2982,2993002,299
2021-03-092,2992,2992,2802,2991,3002,299
2021-03-082,2882,2902,2762,2761,0002,276
2021-03-052,2662,2752,2662,2705002,270
2021-03-042,2702,2932,2652,2655002,265
2021-03-032,2572,2952,2572,2866002,286
2021-03-022,2992,3112,2562,2562,1002,256
2021-03-012,2972,2972,2752,2751,1002,275
2021-02-262,2282,2702,2282,2501,3002,250
2021-02-252,2862,2862,2202,2282,1002,228
2021-02-242,2532,3002,2532,2571,1002,257
2021-02-222,2812,3002,2602,2601,8002,260
2021-02-192,2652,2932,2222,2882,8002,288
2021-02-182,2692,2712,2632,2681,2002,268
2021-02-172,2462,2542,2452,2454002,245
2021-02-162,2442,2502,2442,2501,3002,250
2021-02-152,2422,2432,2272,2411,9002,241
2021-02-122,2192,2252,2192,2251,8002,225
2021-02-102,2502,3002,2122,2175,5002,217
2021-02-092,2252,2262,2202,2209002,220
2021-02-082,2102,2302,2092,2251,0002,225
2021-02-052,2142,2142,2052,2086002,208
2021-02-042,2042,2302,2042,2141,0002,214
2021-02-032,2012,2042,2012,2044002,204
2021-02-022,2042,2302,2042,2304002,230
2021-02-012,2022,2022,2022,2022002,202
2021-01-292,2342,2342,2002,2011,0002,201
2021-01-282,1902,2212,1902,2009002,200
2021-01-272,2152,2202,2152,2205002,220
2021-01-262,2192,2192,2152,2155002,215
2021-01-252,2102,2202,2102,2184002,218
2021-01-222,2002,2152,1892,2151,1002,215
2021-01-212,2102,2102,2102,2104002,210
2021-01-202,2152,2152,2002,2152,4002,215
2021-01-192,2122,2122,2102,2104002,210
2021-01-182,2102,2152,2052,2058002,205
2021-01-152,2092,2092,2072,2086002,208
2021-01-142,2362,2362,2092,2098002,209
2021-01-132,2262,2432,2212,2369002,236
2021-01-122,2312,2422,2252,2251,6002,225
2021-01-082,2252,2252,2252,2251002,225
2021-01-072,2302,2302,2052,2056002,205
2021-01-062,2022,2432,2002,2001,4002,200
2021-01-052,2312,2312,2002,2021,3002,202
2021-01-042,2202,2302,2012,2231,1002,223

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