旭松食品(2911)の株価時系列情報
旭松食品(2911)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,315 | 2,315 | 2,300 | 2,311 | 800 |
| 2024/07/25 | 2,301 | 2,315 | 2,300 | 2,315 | 900 |
| 2024/07/24 | 2,301 | 2,301 | 2,300 | 2,300 | 700 |
| 2024/07/23 | 2,301 | 2,315 | 2,301 | 2,301 | 1,600 |
| 2024/07/22 | 2,310 | 2,318 | 2,300 | 2,315 | 1,500 |
| 2024/07/19 | 2,310 | 2,310 | 2,296 | 2,296 | 600 |
| 2024/07/18 | 2,306 | 2,309 | 2,299 | 2,309 | 400 |
| 2024/07/17 | 2,299 | 2,299 | 2,299 | 2,299 | 400 |
| 2024/07/16 | 2,303 | 2,309 | 2,300 | 2,300 | 1,700 |
| 2024/07/12 | 2,303 | 2,303 | 2,303 | 2,303 | 100 |
| 2024/07/11 | 2,301 | 2,301 | 2,300 | 2,300 | 400 |
| 2024/07/09 | 2,319 | 2,319 | 2,300 | 2,300 | 300 |
| 2024/07/08 | 2,305 | 2,306 | 2,300 | 2,306 | 800 |
| 2024/07/05 | 2,292 | 2,306 | 2,292 | 2,306 | 400 |
| 2024/07/04 | 2,293 | 2,304 | 2,293 | 2,304 | 400 |
| 2024/07/03 | 2,304 | 2,310 | 2,277 | 2,293 | 2,300 |
| 2024/07/02 | 2,334 | 2,334 | 2,311 | 2,311 | 500 |
| 2024/07/01 | 2,309 | 2,337 | 2,309 | 2,311 | 900 |
| 2024/06/28 | 2,315 | 2,349 | 2,308 | 2,309 | 800 |
| 2024/06/27 | 2,304 | 2,308 | 2,304 | 2,308 | 400 |
| 2024/06/26 | 2,300 | 2,305 | 2,293 | 2,305 | 500 |
| 2024/06/25 | 2,290 | 2,309 | 2,290 | 2,308 | 600 |
| 2024/06/24 | 2,296 | 2,312 | 2,291 | 2,291 | 800 |
| 2024/06/21 | 2,300 | 2,300 | 2,291 | 2,300 | 1,600 |
| 2024/06/20 | 2,306 | 2,306 | 2,285 | 2,300 | 1,200 |
| 2024/06/19 | 2,281 | 2,300 | 2,280 | 2,300 | 1,900 |
| 2024/06/18 | 2,280 | 2,283 | 2,280 | 2,281 | 600 |
| 2024/06/17 | 2,275 | 2,281 | 2,270 | 2,280 | 2,100 |
| 2024/06/14 | 2,272 | 2,282 | 2,272 | 2,282 | 600 |
| 2024/06/13 | 2,272 | 2,308 | 2,272 | 2,272 | 500 |
| 2024/06/12 | 2,280 | 2,316 | 2,280 | 2,285 | 700 |
| 2024/06/11 | 2,275 | 2,285 | 2,275 | 2,284 | 500 |
| 2024/06/10 | 2,270 | 2,329 | 2,262 | 2,265 | 4,200 |
| 2024/06/07 | 2,277 | 2,277 | 2,271 | 2,271 | 300 |
| 2024/06/06 | 2,279 | 2,280 | 2,261 | 2,261 | 1,300 |
| 2024/06/05 | 2,259 | 2,279 | 2,259 | 2,279 | 1,100 |
| 2024/06/04 | 2,257 | 2,267 | 2,256 | 2,256 | 1,400 |
| 2024/06/03 | 2,261 | 2,265 | 2,261 | 2,265 | 600 |
| 2024/05/31 | 2,265 | 2,265 | 2,261 | 2,261 | 300 |
| 2024/05/30 | 2,261 | 2,279 | 2,260 | 2,261 | 600 |
| 2024/05/29 | 2,264 | 2,279 | 2,264 | 2,265 | 800 |
| 2024/05/28 | 2,269 | 2,270 | 2,269 | 2,270 | 400 |
| 2024/05/27 | 2,273 | 2,273 | 2,269 | 2,269 | 500 |
| 2024/05/24 | 2,274 | 2,274 | 2,274 | 2,274 | 100 |
| 2024/05/23 | 2,274 | 2,274 | 2,274 | 2,274 | 400 |
| 2024/05/22 | 2,260 | 2,265 | 2,260 | 2,263 | 400 |
| 2024/05/21 | 2,274 | 2,274 | 2,262 | 2,262 | 800 |
| 2024/05/20 | 2,267 | 2,274 | 2,267 | 2,274 | 400 |
| 2024/05/17 | 2,262 | 2,262 | 2,260 | 2,261 | 300 |
| 2024/05/16 | 2,265 | 2,284 | 2,261 | 2,264 | 1,500 |
| 2024/05/15 | 2,270 | 2,270 | 2,269 | 2,269 | 400 |
| 2024/05/14 | 2,288 | 2,288 | 2,280 | 2,280 | 200 |
| 2024/05/13 | 2,279 | 2,285 | 2,266 | 2,285 | 600 |
| 2024/05/10 | 2,269 | 2,269 | 2,264 | 2,264 | 200 |
| 2024/05/09 | 2,270 | 2,270 | 2,269 | 2,269 | 300 |
| 2024/05/07 | 2,260 | 2,260 | 2,260 | 2,260 | 200 |
| 2024/05/02 | 2,278 | 2,278 | 2,257 | 2,260 | 1,100 |
| 2024/05/01 | 2,277 | 2,282 | 2,260 | 2,260 | 700 |
| 2024/04/30 | 2,260 | 2,277 | 2,257 | 2,277 | 900 |
| 2024/04/26 | 2,253 | 2,254 | 2,253 | 2,254 | 400 |
| 2024/04/25 | 2,275 | 2,275 | 2,253 | 2,253 | 200 |
| 2024/04/24 | 2,260 | 2,264 | 2,260 | 2,264 | 300 |
| 2024/04/23 | 2,278 | 2,279 | 2,252 | 2,267 | 1,500 |
| 2024/04/22 | 2,254 | 2,259 | 2,250 | 2,259 | 600 |
| 2024/04/19 | 2,262 | 2,263 | 2,250 | 2,250 | 700 |
| 2024/04/18 | 2,253 | 2,266 | 2,253 | 2,253 | 500 |
| 2024/04/17 | 2,251 | 2,251 | 2,250 | 2,251 | 700 |
| 2024/04/16 | 2,268 | 2,270 | 2,251 | 2,251 | 600 |
| 2024/04/15 | 2,253 | 2,272 | 2,251 | 2,272 | 500 |
| 2024/04/12 | 2,261 | 2,261 | 2,261 | 2,261 | 100 |
| 2024/04/11 | 2,252 | 2,272 | 2,251 | 2,252 | 700 |
| 2024/04/10 | 2,264 | 2,285 | 2,255 | 2,285 | 800 |
| 2024/04/09 | 2,280 | 2,280 | 2,264 | 2,264 | 900 |
| 2024/04/08 | 2,277 | 2,284 | 2,277 | 2,284 | 700 |
| 2024/04/05 | 2,275 | 2,298 | 2,275 | 2,275 | 400 |
| 2024/04/04 | 2,279 | 2,298 | 2,275 | 2,298 | 600 |
| 2024/04/03 | 2,276 | 2,279 | 2,276 | 2,279 | 400 |
| 2024/04/02 | 2,290 | 2,310 | 2,280 | 2,280 | 600 |
| 2024/04/01 | 2,300 | 2,300 | 2,280 | 2,280 | 1,000 |
| 2024/03/29 | 2,285 | 2,303 | 2,285 | 2,303 | 500 |
| 2024/03/28 | 2,276 | 2,308 | 2,266 | 2,276 | 3,800 |
| 2024/03/27 | 2,375 | 2,390 | 2,360 | 2,390 | 2,400 |
| 2024/03/26 | 2,387 | 2,387 | 2,353 | 2,379 | 1,000 |
| 2024/03/25 | 2,350 | 2,397 | 2,344 | 2,387 | 1,500 |
| 2024/03/22 | 2,328 | 2,345 | 2,328 | 2,344 | 1,200 |
| 2024/03/21 | 2,328 | 2,335 | 2,328 | 2,328 | 1,900 |
| 2024/03/19 | 2,322 | 2,330 | 2,322 | 2,328 | 1,200 |
| 2024/03/18 | 2,318 | 2,328 | 2,318 | 2,328 | 1,000 |
| 2024/03/15 | 2,312 | 2,316 | 2,307 | 2,316 | 700 |
| 2024/03/14 | 2,316 | 2,316 | 2,316 | 2,316 | 300 |
| 2024/03/13 | 2,301 | 2,317 | 2,301 | 2,317 | 700 |
| 2024/03/12 | 2,302 | 2,310 | 2,299 | 2,300 | 700 |
| 2024/03/11 | 2,300 | 2,308 | 2,300 | 2,302 | 2,200 |
| 2024/03/08 | 2,309 | 2,310 | 2,300 | 2,300 | 800 |
| 2024/03/07 | 2,300 | 2,300 | 2,298 | 2,300 | 300 |
| 2024/03/06 | 2,308 | 2,308 | 2,300 | 2,300 | 700 |
| 2024/03/05 | 2,300 | 2,319 | 2,290 | 2,308 | 800 |
| 2024/03/04 | 2,318 | 2,318 | 2,287 | 2,300 | 1,100 |
| 2024/03/01 | 2,282 | 2,305 | 2,282 | 2,300 | 1,200 |
| 2024/02/29 | 2,299 | 2,300 | 2,282 | 2,285 | 900 |
| 2024/02/28 | 2,300 | 2,300 | 2,282 | 2,290 | 800 |
| 2024/02/27 | 2,298 | 2,300 | 2,298 | 2,300 | 500 |
| 2024/02/26 | 2,290 | 2,300 | 2,281 | 2,281 | 1,900 |
| 2024/02/22 | 2,287 | 2,288 | 2,270 | 2,288 | 700 |
| 2024/02/21 | 2,279 | 2,279 | 2,269 | 2,279 | 700 |
| 2024/02/20 | 2,284 | 2,289 | 2,263 | 2,279 | 1,600 |
| 2024/02/19 | 2,270 | 2,280 | 2,259 | 2,280 | 800 |
| 2024/02/16 | 2,253 | 2,279 | 2,253 | 2,279 | 300 |
| 2024/02/15 | 2,257 | 2,257 | 2,253 | 2,253 | 200 |
| 2024/02/14 | 2,278 | 2,280 | 2,257 | 2,257 | 1,200 |
| 2024/02/13 | 2,252 | 2,278 | 2,252 | 2,278 | 1,200 |
| 2024/02/09 | 2,255 | 2,270 | 2,252 | 2,252 | 1,300 |
| 2024/02/08 | 2,262 | 2,270 | 2,260 | 2,270 | 800 |
| 2024/02/07 | 2,279 | 2,282 | 2,261 | 2,280 | 1,000 |
| 2024/02/06 | 2,244 | 2,273 | 2,244 | 2,255 | 2,200 |
| 2024/02/05 | 2,255 | 2,279 | 2,255 | 2,279 | 1,500 |
| 2024/02/02 | 2,258 | 2,270 | 2,258 | 2,263 | 1,000 |
| 2024/02/01 | 2,244 | 2,257 | 2,241 | 2,257 | 700 |
| 2024/01/31 | 2,244 | 2,244 | 2,244 | 2,244 | 100 |
| 2024/01/30 | 2,254 | 2,254 | 2,243 | 2,243 | 600 |
| 2024/01/29 | 2,248 | 2,254 | 2,248 | 2,254 | 600 |
| 2024/01/26 | 2,254 | 2,255 | 2,244 | 2,244 | 900 |
| 2024/01/25 | 2,254 | 2,254 | 2,254 | 2,254 | 400 |
| 2024/01/24 | 2,245 | 2,248 | 2,245 | 2,248 | 200 |
| 2024/01/23 | 2,241 | 2,254 | 2,241 | 2,241 | 500 |
| 2024/01/22 | 2,254 | 2,254 | 2,241 | 2,241 | 700 |
| 2024/01/19 | 2,235 | 2,254 | 2,235 | 2,254 | 500 |
| 2024/01/18 | 2,250 | 2,250 | 2,233 | 2,233 | 500 |
| 2024/01/17 | 2,240 | 2,245 | 2,238 | 2,238 | 800 |
| 2024/01/16 | 2,243 | 2,245 | 2,240 | 2,240 | 1,000 |
| 2024/01/15 | 2,231 | 2,243 | 2,231 | 2,243 | 500 |
| 2024/01/12 | 2,240 | 2,240 | 2,230 | 2,230 | 700 |
| 2024/01/11 | 2,234 | 2,238 | 2,225 | 2,238 | 2,000 |
| 2024/01/10 | 2,230 | 2,238 | 2,230 | 2,238 | 700 |
| 2024/01/09 | 2,222 | 2,244 | 2,218 | 2,244 | 1,800 |
| 2024/01/05 | 2,222 | 2,222 | 2,218 | 2,222 | 1,200 |
| 2024/01/04 | 2,220 | 2,222 | 2,220 | 2,221 | 800 |
| 2023/12/29 | 2,206 | 2,217 | 2,206 | 2,217 | 500 |
| 2023/12/28 | 2,216 | 2,216 | 2,216 | 2,216 | 400 |
| 2023/12/27 | 2,207 | 2,217 | 2,206 | 2,216 | 900 |
| 2023/12/26 | 2,214 | 2,214 | 2,207 | 2,207 | 800 |
| 2023/12/25 | 2,202 | 2,208 | 2,202 | 2,206 | 2,500 |
| 2023/12/22 | 2,213 | 2,213 | 2,212 | 2,212 | 800 |
| 2023/12/21 | 2,215 | 2,215 | 2,213 | 2,213 | 1,300 |
| 2023/12/20 | 2,220 | 2,220 | 2,213 | 2,214 | 900 |
| 2023/12/19 | 2,220 | 2,220 | 2,218 | 2,220 | 600 |
| 2023/12/18 | 2,220 | 2,220 | 2,219 | 2,219 | 400 |
| 2023/12/15 | 2,219 | 2,219 | 2,219 | 2,219 | 100 |
| 2023/12/14 | 2,210 | 2,219 | 2,210 | 2,219 | 1,100 |
| 2023/12/13 | 2,210 | 2,210 | 2,210 | 2,210 | 300 |
| 2023/12/12 | 2,218 | 2,219 | 2,209 | 2,209 | 500 |
| 2023/12/11 | 2,210 | 2,210 | 2,210 | 2,210 | 200 |
| 2023/12/08 | 2,210 | 2,216 | 2,210 | 2,210 | 500 |
| 2023/12/06 | 2,213 | 2,220 | 2,213 | 2,220 | 200 |
| 2023/12/05 | 2,205 | 2,217 | 2,205 | 2,217 | 600 |
| 2023/12/04 | 2,225 | 2,225 | 2,207 | 2,207 | 500 |
| 2023/11/30 | 2,220 | 2,222 | 2,211 | 2,211 | 500 |
| 2023/11/29 | 2,211 | 2,211 | 2,211 | 2,211 | 100 |
| 2023/11/28 | 2,219 | 2,219 | 2,210 | 2,211 | 400 |
| 2023/11/27 | 2,208 | 2,219 | 2,208 | 2,219 | 600 |
| 2023/11/24 | 2,216 | 2,216 | 2,206 | 2,215 | 1,000 |
| 2023/11/22 | 2,205 | 2,211 | 2,205 | 2,211 | 200 |
| 2023/11/21 | 2,202 | 2,217 | 2,202 | 2,204 | 500 |
| 2023/11/20 | 2,201 | 2,204 | 2,201 | 2,201 | 1,700 |
| 2023/11/16 | 2,210 | 2,225 | 2,210 | 2,224 | 1,600 |
| 2023/11/15 | 2,210 | 2,231 | 2,210 | 2,210 | 2,900 |
| 2023/11/14 | 2,210 | 2,210 | 2,210 | 2,210 | 200 |
| 2023/11/13 | 2,215 | 2,215 | 2,209 | 2,209 | 400 |
| 2023/11/10 | 2,220 | 2,220 | 2,215 | 2,215 | 400 |
| 2023/11/08 | 2,235 | 2,235 | 2,228 | 2,234 | 600 |
| 2023/11/07 | 2,215 | 2,235 | 2,215 | 2,235 | 800 |
| 2023/11/06 | 2,228 | 2,228 | 2,215 | 2,215 | 300 |
| 2023/11/02 | 2,238 | 2,238 | 2,202 | 2,229 | 6,100 |
| 2023/11/01 | 2,225 | 2,233 | 2,213 | 2,213 | 1,000 |
| 2023/10/31 | 2,224 | 2,228 | 2,223 | 2,228 | 500 |
| 2023/10/30 | 2,224 | 2,224 | 2,224 | 2,224 | 100 |
| 2023/10/27 | 2,233 | 2,233 | 2,224 | 2,224 | 200 |
| 2023/10/26 | 2,216 | 2,224 | 2,213 | 2,224 | 1,000 |
| 2023/10/25 | 2,234 | 2,234 | 2,205 | 2,209 | 1,200 |
| 2023/10/24 | 2,210 | 2,247 | 2,210 | 2,247 | 300 |
| 2023/10/23 | 2,247 | 2,247 | 2,216 | 2,216 | 500 |
| 2023/10/20 | 2,225 | 2,225 | 2,204 | 2,210 | 1,400 |
| 2023/10/19 | 2,223 | 2,225 | 2,205 | 2,225 | 2,400 |
| 2023/10/18 | 2,223 | 2,223 | 2,223 | 2,223 | 200 |
| 2023/10/17 | 2,210 | 2,220 | 2,198 | 2,220 | 1,400 |
| 2023/10/16 | 2,204 | 2,204 | 2,199 | 2,199 | 800 |
| 2023/10/13 | 2,201 | 2,221 | 2,201 | 2,220 | 2,300 |
| 2023/10/12 | 2,201 | 2,202 | 2,201 | 2,202 | 700 |
| 2023/10/11 | 2,209 | 2,209 | 2,201 | 2,201 | 200 |
| 2023/10/10 | 2,207 | 2,207 | 2,200 | 2,200 | 600 |
| 2023/10/06 | 2,210 | 2,210 | 2,210 | 2,210 | 100 |
| 2023/10/05 | 2,192 | 2,203 | 2,192 | 2,203 | 800 |
| 2023/10/04 | 2,201 | 2,202 | 2,198 | 2,198 | 1,300 |
| 2023/10/03 | 2,213 | 2,213 | 2,210 | 2,210 | 500 |
| 2023/10/02 | 2,201 | 2,201 | 2,200 | 2,200 | 1,400 |
| 2023/09/29 | 2,204 | 2,204 | 2,204 | 2,204 | 200 |
| 2023/09/28 | 2,221 | 2,221 | 2,203 | 2,203 | 1,100 |
| 2023/09/27 | 2,223 | 2,243 | 2,222 | 2,243 | 1,000 |
| 2023/09/26 | 2,214 | 2,223 | 2,214 | 2,223 | 600 |
| 2023/09/25 | 2,214 | 2,214 | 2,214 | 2,214 | 100 |