1. HOME >
  2. 株価時系列 >
  3. 2911 >
  4. 2023年

2911 旭松食品(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,2062,2172,2062,2175002,217
2023-12-282,2162,2162,2162,2164002,216
2023-12-272,2072,2172,2062,2169002,216
2023-12-262,2142,2142,2072,2078002,207
2023-12-252,2022,2082,2022,2062,5002,206
2023-12-222,2132,2132,2122,2128002,212
2023-12-212,2152,2152,2132,2131,3002,213
2023-12-202,2202,2202,2132,2149002,214
2023-12-192,2202,2202,2182,2206002,220
2023-12-182,2202,2202,2192,2194002,219
2023-12-152,2192,2192,2192,2191002,219
2023-12-142,2102,2192,2102,2191,1002,219
2023-12-132,2102,2102,2102,2103002,210
2023-12-122,2182,2192,2092,2095002,209
2023-12-112,2102,2102,2102,2102002,210
2023-12-082,2102,2162,2102,2105002,210
2023-12-07---2,220-2,220
2023-12-062,2132,2202,2132,2202002,220
2023-12-052,2052,2172,2052,2176002,217
2023-12-042,2252,2252,2072,2075002,207
2023-12-01---2,211-2,211
2023-11-302,2202,2222,2112,2115002,211
2023-11-292,2112,2112,2112,2111002,211
2023-11-282,2192,2192,2102,2114002,211
2023-11-272,2082,2192,2082,2196002,219
2023-11-242,2162,2162,2062,2151,0002,215
2023-11-222,2052,2112,2052,2112002,211
2023-11-212,2022,2172,2022,2045002,204
2023-11-202,2012,2042,2012,2011,7002,201
2023-11-17---2,224-2,224
2023-11-162,2102,2252,2102,2241,6002,224
2023-11-152,2102,2312,2102,2102,9002,210
2023-11-142,2102,2102,2102,2102002,210
2023-11-132,2152,2152,2092,2094002,209
2023-11-102,2202,2202,2152,2154002,215
2023-11-09---2,234-2,234
2023-11-082,2352,2352,2282,2346002,234
2023-11-072,2152,2352,2152,2358002,235
2023-11-062,2282,2282,2152,2153002,215
2023-11-022,2382,2382,2022,2296,1002,229
2023-11-012,2252,2332,2132,2131,0002,213
2023-10-312,2242,2282,2232,2285002,228
2023-10-302,2242,2242,2242,2241002,224
2023-10-272,2332,2332,2242,2242002,224
2023-10-262,2162,2242,2132,2241,0002,224
2023-10-252,2342,2342,2052,2091,2002,209
2023-10-242,2102,2472,2102,2473002,247
2023-10-232,2472,2472,2162,2165002,216
2023-10-202,2252,2252,2042,2101,4002,210
2023-10-192,2232,2252,2052,2252,4002,225
2023-10-182,2232,2232,2232,2232002,223
2023-10-172,2102,2202,1982,2201,4002,220
2023-10-162,2042,2042,1992,1998002,199
2023-10-132,2012,2212,2012,2202,3002,220
2023-10-122,2012,2022,2012,2027002,202
2023-10-112,2092,2092,2012,2012002,201
2023-10-102,2072,2072,2002,2006002,200
2023-10-062,2102,2102,2102,2101002,210
2023-10-052,1922,2032,1922,2038002,203
2023-10-042,2012,2022,1982,1981,3002,198
2023-10-032,2132,2132,2102,2105002,210
2023-10-022,2012,2012,2002,2001,4002,200
2023-09-292,2042,2042,2042,2042002,204
2023-09-282,2212,2212,2032,2031,1002,203
2023-09-272,2232,2432,2222,2431,0002,243
2023-09-262,2142,2232,2142,2236002,223
2023-09-252,2142,2142,2142,2141002,214
2023-09-222,2152,2232,2152,2232002,223
2023-09-212,2142,2152,2142,2154002,215
2023-09-202,2302,2302,2132,2134002,213
2023-09-192,2242,2242,2242,2244002,224
2023-09-152,2212,2212,2102,2111,0002,211
2023-09-142,2102,2212,2102,2216002,221
2023-09-132,2102,2232,2102,2101,0002,210
2023-09-122,2202,2222,2112,2225002,222
2023-09-112,2202,2202,2102,2101,0002,210
2023-09-082,2112,2202,2102,2206002,220
2023-09-072,2192,2192,2102,2114002,211
2023-09-062,2162,2162,2122,2124002,212
2023-09-052,2132,2132,2122,2126002,212
2023-09-042,2122,2132,2102,2135002,213
2023-09-012,2052,2252,2052,2061,0002,206
2023-08-312,2152,2182,2002,2182,2002,218
2023-08-302,2152,2152,2002,2155002,215
2023-08-292,1932,2152,1932,2152,3002,215
2023-08-282,2092,2152,1982,1987002,198
2023-08-252,2092,2092,2022,2095002,209
2023-08-242,2082,2082,2082,2083002,208
2023-08-232,2002,2022,2002,2022002,202
2023-08-222,2002,2022,2002,2022002,202
2023-08-212,2002,2002,2002,2004002,200
2023-08-182,2002,2002,1982,1982002,198
2023-08-172,2062,2062,1952,1958002,195
2023-08-162,2062,2062,2062,2062002,206
2023-08-152,2052,2202,2052,2054002,205
2023-08-142,2042,2042,2002,2044002,204
2023-08-102,1902,2002,1902,2007002,200
2023-08-092,2002,2002,1902,2006002,200
2023-08-082,1922,2002,1922,2008002,200
2023-08-072,1932,2002,1932,2001,3002,200
2023-08-042,1962,1972,1912,1913002,191
2023-08-032,1902,1972,1902,1976002,197
2023-08-022,1962,1962,1902,1906002,190
2023-08-01---2,196-2,196
2023-07-312,1912,1962,1912,1962002,196
2023-07-282,1962,1962,1902,1904002,190
2023-07-27---2,196-2,196
2023-07-262,1942,1962,1912,1966002,196
2023-07-252,1922,1942,1922,1946002,194
2023-07-242,1852,1852,1852,1851002,185
2023-07-212,1962,1962,1852,1853002,185
2023-07-202,1862,1982,1842,1989002,198
2023-07-192,1942,1942,1852,1856002,185
2023-07-182,1852,1852,1842,1844002,184
2023-07-142,1982,1982,1842,1967002,196
2023-07-13---2,199-2,199
2023-07-12---2,199-2,199
2023-07-112,1902,1992,1902,1993002,199
2023-07-10---2,184-2,184
2023-07-072,1832,1842,1832,1843002,184
2023-07-062,1842,1852,1842,1854002,185
2023-07-052,1842,1842,1842,1845002,184
2023-07-042,1932,1932,1842,1936002,193
2023-07-032,1962,1962,1842,1849002,184
2023-06-302,1902,1902,1832,1905002,190
2023-06-292,1892,1902,1892,1904002,190
2023-06-282,1892,1902,1832,1835002,183
2023-06-272,1822,1892,1822,1823002,182
2023-06-262,1862,1862,1832,1855002,185
2023-06-232,1842,1902,1842,1864002,186
2023-06-222,1902,1902,1882,1883002,188
2023-06-212,1862,1902,1852,1908002,190
2023-06-202,1912,1912,1912,1912002,191
2023-06-192,1952,1952,1842,1851,3002,185
2023-06-162,1902,1952,1862,1861,1002,186
2023-06-15---2,186-2,186
2023-06-142,1882,1882,1862,1864002,186
2023-06-132,1932,1932,1882,1885002,188
2023-06-122,1902,1902,1902,1901002,190
2023-06-092,1902,1922,1902,1906002,190
2023-06-082,1852,1932,1852,1934002,193
2023-06-072,1852,1852,1852,1855002,185
2023-06-062,1862,1932,1862,1932002,193
2023-06-052,1882,1932,1882,1935002,193
2023-06-022,1922,1922,1852,1866002,186
2023-06-012,1862,1862,1862,1861002,186
2023-05-312,1862,1862,1862,1861002,186
2023-05-302,1862,1862,1862,1863002,186
2023-05-292,1862,1982,1862,1983002,198
2023-05-262,1862,1972,1862,1863002,186
2023-05-252,1862,1862,1862,1861002,186
2023-05-242,1872,1872,1852,1861,0002,186
2023-05-232,1952,1952,1872,1874002,187
2023-05-222,1842,1952,1842,1951,0002,195
2023-05-192,1882,1982,1882,1981,1002,198
2023-05-182,2002,2002,1982,1985002,198
2023-05-17---2,200-2,200
2023-05-162,2012,2042,2002,2001,0002,200
2023-05-152,2002,2002,1902,2005002,200
2023-05-122,1992,1992,1902,1996002,199
2023-05-112,1972,1972,1972,1974002,197
2023-05-102,1972,1992,1972,1996002,199
2023-05-092,1842,1992,1842,1995002,199
2023-05-082,1822,1842,1822,1846002,184
2023-05-022,1942,1942,1942,1943002,194
2023-05-012,1832,1962,1832,1834002,183
2023-04-282,1892,1982,1852,1856002,185
2023-04-272,1892,1892,1892,1891002,189
2023-04-262,1802,1802,1802,1801002,180
2023-04-252,1822,1822,1802,1802,1002,180
2023-04-242,1822,1932,1822,1836002,183
2023-04-212,1902,1902,1812,1825002,182
2023-04-202,1902,1902,1902,1906002,190
2023-04-192,1872,2002,1832,1835002,183
2023-04-182,1832,1992,1832,1981,1002,198
2023-04-172,1902,1902,1822,1824002,182
2023-04-142,1832,1902,1832,1905002,190
2023-04-132,1852,1982,1852,1907002,190
2023-04-122,1832,1902,1812,1901,0002,190
2023-04-112,1832,1832,1832,1831002,183
2023-04-102,1902,1902,1832,1836002,183
2023-04-072,1912,1912,1902,1905002,190
2023-04-062,1922,1922,1912,1916002,191
2023-04-052,1992,1992,1912,1967002,196
2023-04-042,2002,2002,2002,2004002,200
2023-04-032,1942,1992,1912,1915002,191
2023-03-312,1922,2182,1912,2004002,200
2023-03-302,1802,2112,1802,2031,7002,203
2023-03-292,2252,2352,2242,2241,6002,224
2023-03-282,2302,2302,2252,2256002,225
2023-03-272,2222,2302,2222,2301,1002,230
2023-03-242,2192,2362,2192,2221,4002,222
2023-03-232,2182,2182,2182,2182002,218
2023-03-222,2362,2362,2302,2306002,230
2023-03-202,2202,2332,2202,2331,4002,233
2023-03-17---2,228-2,228
2023-03-162,2202,2282,2202,2281,1002,228
2023-03-152,2202,2252,2202,2255002,225
2023-03-142,2202,2202,2182,2202,7002,220
2023-03-132,2202,2202,2202,2203002,220
2023-03-102,2352,2352,2212,2325002,232
2023-03-092,2252,2372,2242,2378002,237
2023-03-082,2202,2202,2202,2202002,220
2023-03-072,2202,2242,2202,2201,3002,220
2023-03-062,2082,2102,2082,2108002,210
2023-03-032,2012,2082,2002,2081,1002,208
2023-03-022,2062,2092,1982,2099002,209
2023-03-012,1992,2082,1952,1971,0002,197
2023-02-282,2002,2052,1962,1962,4002,196
2023-02-272,1992,2002,1952,2001,0002,200
2023-02-242,2002,2002,1952,1991,5002,199
2023-02-222,1992,1992,1992,1991002,199
2023-02-212,2002,2002,1992,1995002,199
2023-02-202,2002,2002,1972,2001,2002,200
2023-02-172,2102,2112,1962,1992,0002,199
2023-02-162,2002,2102,2002,2101,9002,210
2023-02-152,2002,2002,2002,2006002,200
2023-02-142,2002,2002,1972,2002,1002,200
2023-02-132,1982,2032,1982,2004,3002,200
2023-02-102,2242,2242,2242,2242002,224
2023-02-092,2042,2042,2022,2046002,204
2023-02-082,2202,2312,2102,2102,0002,210
2023-02-072,2272,2272,2222,2229002,222
2023-02-062,2302,2302,2262,2271,1002,227
2023-02-032,2302,2312,2302,2306002,230
2023-02-022,2392,2402,2392,2396002,239
2023-02-012,2402,2402,2392,2394002,239
2023-01-312,2402,2402,2262,2278002,227
2023-01-302,2312,2482,2232,2401,4002,240
2023-01-272,2252,2492,2252,2307002,230
2023-01-262,2262,2262,2252,2257002,225
2023-01-252,2412,2412,2252,2251,0002,225
2023-01-242,2222,2222,2222,2221002,222
2023-01-232,2402,2402,2202,2205002,220
2023-01-202,2372,2372,2352,2352002,235
2023-01-192,2202,2292,2182,2297002,229
2023-01-182,2382,2382,2202,2205002,220
2023-01-172,2332,2402,2202,2202,0002,220
2023-01-162,2652,2652,2252,2631,2002,263
2023-01-132,2352,2522,2352,2522002,252
2023-01-122,2402,2412,2372,2371,0002,237
2023-01-112,2522,2522,2502,2509002,250
2023-01-102,2522,2522,2522,2522002,252
2023-01-062,2502,2512,2502,2518002,251
2023-01-052,2792,2802,2522,2801,2002,280
2023-01-042,2432,2682,2422,2686002,268

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