1. HOME >
  2. 株価時系列 >
  3. 2911 >
  4. 2022年

2911 旭松食品(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-302,2682,2682,2372,2665002,266
2022-12-292,2372,2572,2372,2575002,257
2022-12-282,2492,2622,2492,2628002,262
2022-12-272,2622,2622,2302,2508002,250
2022-12-262,2422,2622,2252,2621,1002,262
2022-12-232,2222,2422,2222,2427002,242
2022-12-222,2372,2512,2372,2407002,240
2022-12-212,2262,2382,2242,2371,0002,237
2022-12-202,2132,2382,2122,2381,6002,238
2022-12-192,2192,2212,2122,2132,1002,213
2022-12-162,2252,3202,2182,2183,1002,218
2022-12-152,2182,2282,2182,2282002,228
2022-12-142,2162,2602,2162,2192,6002,219
2022-12-132,2322,2372,2142,2328002,232
2022-12-122,2322,2322,2322,2326002,232
2022-12-092,2122,2312,2122,2318002,231
2022-12-082,2122,2222,2112,2221,0002,222
2022-12-072,2122,2122,2122,2123002,212
2022-12-062,2112,2322,2112,2321,3002,232
2022-12-052,2132,2232,2132,2235002,223
2022-12-022,2362,2362,2132,2137002,213
2022-12-012,2232,2232,2232,2231002,223
2022-11-302,2132,2232,2122,2235002,223
2022-11-29---2,212-2,212
2022-11-282,2132,2342,2122,2121,7002,212
2022-11-252,2122,2122,2122,2121002,212
2022-11-242,2072,2342,2072,2343002,234
2022-11-222,2352,2352,2352,2351002,235
2022-11-212,1982,2352,1952,2351,6002,235
2022-11-182,1982,1982,1982,1984002,198
2022-11-172,1932,1932,1932,1932002,193
2022-11-162,2012,2262,1902,1931,8002,193
2022-11-152,2012,2012,2012,2013002,201
2022-11-142,1982,2202,1972,2201,2002,220
2022-11-112,2202,2202,2202,2201,0002,220
2022-11-102,2002,2002,1902,1915002,191
2022-11-092,1922,1952,1902,1957002,195
2022-11-082,1922,1922,1922,1922002,192
2022-11-072,1932,1992,1932,1998002,199
2022-11-042,2002,2002,1962,1974002,197
2022-11-022,2182,2202,2002,2006002,200
2022-11-012,2002,2102,2002,2107002,210
2022-10-312,2022,2052,2022,2052002,205
2022-10-282,2022,2022,2022,2021002,202
2022-10-272,1982,2042,1982,2005002,200
2022-10-262,1982,1982,1982,1984002,198
2022-10-252,1992,1992,1972,1973002,197
2022-10-242,2002,2052,2002,2052002,205
2022-10-212,2032,2192,2002,2001,0002,200
2022-10-202,2182,2182,2102,2103002,210
2022-10-192,2102,2102,2092,2095002,209
2022-10-182,2172,2172,2172,2173002,217
2022-10-172,1952,2182,1952,2183002,218
2022-10-142,1952,2022,1952,1955002,195
2022-10-132,1962,1962,1962,1962002,196
2022-10-122,1962,2002,1962,1964002,196
2022-10-112,1962,2242,1962,1978002,197
2022-10-072,2002,2012,2002,2014002,201
2022-10-062,1982,2222,1982,2055002,205
2022-10-052,2052,2172,1982,2006002,200
2022-10-042,2142,2242,2052,2171,6002,217
2022-10-032,1952,2172,1922,2145002,214
2022-09-302,1912,2092,1912,2092002,209
2022-09-292,2002,2002,1952,1957002,195
2022-09-282,2012,2072,2002,2001,4002,200
2022-09-272,2022,2102,2022,2036002,203
2022-09-262,2062,2062,2022,2027002,202
2022-09-222,2052,2062,2052,2066002,206
2022-09-212,2242,2242,2062,2187002,218
2022-09-202,2042,2142,2042,2054002,205
2022-09-162,2032,2032,2032,2031002,203
2022-09-152,2082,2162,2032,2048002,204
2022-09-142,2102,2102,2102,2103002,210
2022-09-132,2122,2182,2122,2158002,215
2022-09-122,2132,2202,2132,2207002,220
2022-09-092,2252,2252,2132,2134002,213
2022-09-082,2252,2252,2192,2192002,219
2022-09-072,2282,2282,2102,2107002,210
2022-09-062,2112,2112,2112,2113002,211
2022-09-052,2112,2112,2112,2112002,211
2022-09-022,2202,2202,2112,2114002,211
2022-09-012,2112,2112,2102,2104002,210
2022-08-312,2152,2152,2152,2152002,215
2022-08-30---2,214-2,214
2022-08-292,2102,2142,2102,2144002,214
2022-08-262,2182,2182,2102,2106002,210
2022-08-252,2152,2152,2152,2151002,215
2022-08-24---2,215-2,215
2022-08-232,2072,2152,2072,2153002,215
2022-08-222,2192,2192,2072,2075002,207
2022-08-192,2042,2212,2042,2212002,221
2022-08-182,2342,2342,2012,2056002,205
2022-08-172,2102,2102,2102,2102002,210
2022-08-162,2052,2142,2052,2143002,214
2022-08-152,2032,2132,2012,2136002,213
2022-08-122,2012,2172,2012,2153002,215
2022-08-102,2042,2042,2002,2001,1002,200
2022-08-092,2002,2022,2002,2026002,202
2022-08-082,2002,2002,2002,2002002,200
2022-08-052,2012,2162,2002,2105002,210
2022-08-042,2162,2162,2162,2161002,216
2022-08-032,2012,2172,2012,2175002,217
2022-08-022,2062,2172,2062,2174002,217
2022-08-012,2062,2062,2022,2063002,206
2022-07-292,2072,2072,2062,2062002,206
2022-07-282,2372,2372,2102,2103002,210
2022-07-272,2032,2372,2032,2376002,237
2022-07-262,2182,2202,2182,2207002,220
2022-07-252,2102,2182,2022,2188002,218
2022-07-222,2042,2102,2042,2103002,210
2022-07-212,2032,2202,2032,2101,9002,210
2022-07-202,2132,2142,2132,2145002,214
2022-07-192,2002,2012,2002,2015002,201
2022-07-152,2002,2002,2002,2002002,200
2022-07-142,2102,2102,2102,2104002,210
2022-07-132,2012,2132,2012,2103002,210
2022-07-122,2142,2142,2132,2132002,213
2022-07-112,2002,2152,2002,2155002,215
2022-07-082,2002,2102,2002,2007002,200
2022-07-072,2002,2002,2002,2004002,200
2022-07-062,2082,2082,2082,2081002,208
2022-07-052,2072,2082,2002,2084002,208
2022-07-042,2092,2092,2092,2094002,209
2022-07-012,2002,2092,2002,2006002,200
2022-06-302,1952,2002,1922,2001,2002,200
2022-06-292,1902,2002,1902,1951,6002,195
2022-06-282,1922,2002,1902,2002,0002,200
2022-06-272,1912,1922,1912,1925002,192
2022-06-242,1912,1912,1902,1902,1002,190
2022-06-232,1912,2002,1912,1916002,191
2022-06-222,1912,1912,1902,1918002,191
2022-06-212,1912,1912,1912,1915002,191
2022-06-202,2152,2152,1912,1919002,191
2022-06-172,1912,2162,1912,1928002,192
2022-06-162,1992,2082,1912,1911,8002,191
2022-06-152,1902,1992,1902,1998002,199
2022-06-142,1952,1952,1952,1953002,195
2022-06-132,1912,1952,1912,1953002,195
2022-06-102,1902,1912,1902,1912002,191
2022-06-092,1912,1982,1912,1983002,198
2022-06-082,1902,1982,1902,1944002,194
2022-06-072,1892,1932,1892,1933002,193
2022-06-062,1892,1922,1892,1924002,192
2022-06-032,1902,1902,1902,1902002,190
2022-06-022,1922,1962,1922,1967002,196
2022-06-012,1912,1912,1912,1913002,191
2022-05-312,1922,1922,1922,1922002,192
2022-05-302,1922,1922,1922,1922002,192
2022-05-272,1962,2002,1942,1948002,194
2022-05-262,1942,1942,1942,1941002,194
2022-05-252,1922,1922,1922,1925002,192
2022-05-242,1922,1922,1922,1923002,192
2022-05-232,1912,1912,1902,1906002,190
2022-05-202,1942,1942,1912,1913002,191
2022-05-192,1942,1942,1942,1942002,194
2022-05-182,1982,1982,1942,1942002,194
2022-05-172,1942,1942,1942,1941002,194
2022-05-162,1942,1942,1942,1941002,194
2022-05-132,1902,2002,1902,2004002,200
2022-05-122,2002,2002,2002,2001002,200
2022-05-112,2222,2222,2222,2221002,222
2022-05-102,2002,2002,2002,2004002,200
2022-05-092,1992,2002,1992,2008002,200
2022-05-062,1912,1952,1912,1951,3002,195
2022-05-022,1942,1942,1942,1942002,194
2022-04-282,1902,1922,1902,1923002,192
2022-04-272,1902,1902,1902,1905002,190
2022-04-262,2002,2002,2002,2002002,200
2022-04-252,1972,1972,1972,1971002,197
2022-04-222,1962,1962,1962,1961002,196
2022-04-212,1952,1952,1952,1951002,195
2022-04-202,2052,2052,1952,1956002,195
2022-04-192,1952,1972,1952,1967002,196
2022-04-182,2102,2202,1972,1975002,197
2022-04-152,1992,2002,1992,2001,1002,200
2022-04-142,1992,1992,1992,1992002,199
2022-04-132,1952,1952,1852,1951,0002,195
2022-04-122,1982,1982,1952,1953002,195
2022-04-112,2012,2012,2002,2006002,200
2022-04-082,2202,2202,2102,2102002,210
2022-04-072,2002,2002,2002,2003002,200
2022-04-062,2022,2022,2012,2012002,201
2022-04-052,2072,2072,2022,2024002,202
2022-04-042,2392,2392,1972,2241,3002,224
2022-04-012,1952,2212,1952,1955002,195
2022-03-312,2102,2102,2072,2073002,207
2022-03-302,2222,2222,1892,2071,2002,207
2022-03-292,2622,2802,2512,2512,1002,251
2022-03-282,2772,2902,2502,2653,1002,265
2022-03-252,2742,2752,2582,2599002,259
2022-03-242,2592,2752,2592,2741,2002,274
2022-03-232,2622,2782,2602,2751,3002,275
2022-03-222,2782,2782,2522,2621,3002,262
2022-03-182,2562,2702,2562,2707002,270
2022-03-172,2502,2602,2502,2545002,254
2022-03-162,2392,2502,2392,2504002,250
2022-03-152,2402,2742,2382,2381,3002,238
2022-03-142,2402,2462,2402,2451,2002,245
2022-03-112,2492,2492,2412,2414002,241
2022-03-102,2392,2492,2392,2486002,248
2022-03-092,2502,2512,2402,2407002,240
2022-03-082,2362,2362,2362,2362002,236
2022-03-072,2502,2652,2452,2581,3002,258
2022-03-042,2582,2642,2502,2501,7002,250
2022-03-032,2702,2772,2702,2775002,277
2022-03-022,2802,2872,2702,2705002,270
2022-03-012,2582,2792,2582,2798002,279
2022-02-282,2602,2682,2582,2581,2002,258
2022-02-252,2602,2602,2602,2602002,260
2022-02-242,2562,2612,2562,2606002,260
2022-02-222,2792,2792,2522,2561,4002,256
2022-02-212,2672,2872,2672,2794002,279
2022-02-182,2882,2882,2722,2885002,288
2022-02-172,2882,2882,2882,2882002,288
2022-02-162,2932,2932,2822,2885002,288
2022-02-152,2862,2942,2862,2936002,293
2022-02-142,2862,2862,2862,2864002,286
2022-02-102,2622,2882,2622,2861,4002,286
2022-02-092,2662,2662,2622,2622002,262
2022-02-082,2602,2782,2602,2665002,266
2022-02-072,2562,2602,2562,2602002,260
2022-02-042,2652,2652,2562,2561,0002,256
2022-02-032,2702,2702,2612,2654002,265
2022-02-022,2732,2812,2712,2811,0002,281
2022-02-012,2762,2762,2452,2736002,273
2022-01-312,2642,2652,2612,2657002,265
2022-01-282,2602,2702,2412,2417002,241
2022-01-272,2602,2602,2412,2417002,241
2022-01-262,2372,2562,2372,2565002,256
2022-01-252,2342,2342,2342,2341002,234
2022-01-242,2432,2722,2332,2336002,233
2022-01-212,2432,2432,2432,2433002,243
2022-01-202,2502,2802,2352,2439002,243
2022-01-192,2332,2502,2332,2503002,250
2022-01-182,2512,2512,2502,2517002,251
2022-01-172,2442,2502,2382,2507002,250
2022-01-142,2362,2442,2362,2445002,244
2022-01-132,2392,2392,2392,2392002,239
2022-01-122,2282,2442,2282,2442002,244
2022-01-112,2232,2282,2232,2283002,228
2022-01-072,2232,2412,2222,2227002,222
2022-01-062,2242,2352,2232,2237002,223
2022-01-052,2492,2512,2282,2287002,228
2022-01-042,2722,2722,2482,2488002,248

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