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 |
|---|---|---|---|---|---|
| 1999/12/29 | 805 | 805 | 805 | 805 | 2,000 |
| 1999/12/28 | 905 | 905 | 905 | 905 | 1,000 |
| 1999/12/24 | 840 | 840 | 805 | 805 | 4,000 |
| 1999/12/22 | 840 | 840 | 840 | 840 | 2,000 |
| 1999/12/20 | 930 | 930 | 930 | 930 | 2,000 |
| 1999/12/14 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/12/13 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/12/06 | 850 | 850 | 850 | 850 | 1,000 |
| 1999/12/03 | 901 | 901 | 850 | 850 | 2,000 |
| 1999/12/02 | 949 | 949 | 949 | 949 | 2,000 |
| 1999/12/01 | 900 | 900 | 900 | 900 | 6,000 |
| 1999/11/30 | 870 | 870 | 870 | 870 | 1,000 |
| 1999/11/26 | 900 | 900 | 850 | 850 | 6,000 |
| 1999/11/25 | 889 | 889 | 830 | 830 | 6,000 |
| 1999/11/24 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/11/22 | 860 | 860 | 860 | 860 | 4,000 |
| 1999/11/19 | 850 | 900 | 850 | 900 | 3,000 |
| 1999/11/18 | 900 | 900 | 850 | 850 | 4,000 |
| 1999/11/16 | 901 | 901 | 901 | 901 | 1,000 |
| 1999/11/12 | 901 | 901 | 901 | 901 | 2,000 |
| 1999/11/11 | 906 | 906 | 901 | 901 | 4,000 |
| 1999/11/09 | 902 | 902 | 902 | 902 | 1,000 |
| 1999/11/05 | 901 | 901 | 901 | 901 | 1,000 |
| 1999/11/04 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1999/11/02 | 1,011 | 1,011 | 1,011 | 1,011 | 2,000 |
| 1999/11/01 | 911 | 911 | 911 | 911 | 2,000 |
| 1999/10/28 | 910 | 911 | 910 | 911 | 2,000 |
| 1999/10/27 | 905 | 905 | 905 | 905 | 1,000 |
| 1999/10/26 | 905 | 905 | 902 | 902 | 4,000 |
| 1999/10/25 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/10/22 | 902 | 902 | 902 | 902 | 1,000 |
| 1999/10/21 | 900 | 900 | 900 | 900 | 1,000 |
| 1999/10/19 | 930 | 930 | 930 | 930 | 3,000 |
| 1999/10/18 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/10/15 | 932 | 932 | 930 | 930 | 2,000 |
| 1999/10/12 | 930 | 932 | 930 | 932 | 3,000 |
| 1999/10/06 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/10/05 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1999/10/04 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1999/10/01 | 900 | 900 | 900 | 900 | 2,000 |
| 1999/09/30 | 1,000 | 1,000 | 980 | 980 | 2,000 |
| 1999/09/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/09/24 | 1,005 | 1,005 | 1,000 | 1,000 | 5,000 |
| 1999/09/22 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 |
| 1999/09/20 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1999/09/17 | 1,005 | 1,005 | 1,005 | 1,005 | 1,000 |
| 1999/09/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1999/09/10 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1999/09/09 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1999/09/06 | 1,101 | 1,105 | 1,100 | 1,105 | 3,000 |
| 1999/09/02 | 1,050 | 1,070 | 1,050 | 1,070 | 9,000 |
| 1999/09/01 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1999/08/31 | 1,050 | 1,050 | 1,040 | 1,040 | 12,000 |
| 1999/08/27 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1999/08/26 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 |
| 1999/08/25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/08/24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1999/08/20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1999/08/18 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 |
| 1999/08/16 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1999/08/11 | 1,100 | 1,100 | 1,060 | 1,060 | 3,000 |
| 1999/08/09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1999/08/06 | 1,200 | 1,200 | 1,150 | 1,150 | 2,000 |
| 1999/08/05 | 1,240 | 1,240 | 1,200 | 1,200 | 4,000 |
| 1999/08/04 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 1999/08/03 | 1,300 | 1,340 | 1,270 | 1,270 | 17,000 |
| 1999/08/02 | 1,300 | 1,300 | 1,290 | 1,290 | 12,000 |
| 1999/07/30 | 1,260 | 1,340 | 1,260 | 1,340 | 12,000 |
| 1999/07/29 | 1,290 | 1,300 | 1,270 | 1,270 | 14,000 |
| 1999/07/28 | 1,200 | 1,290 | 1,200 | 1,270 | 11,000 |
| 1999/07/27 | 1,269 | 1,269 | 1,220 | 1,220 | 4,000 |
| 1999/07/26 | 1,320 | 1,320 | 1,290 | 1,290 | 20,000 |
| 1999/07/23 | 1,100 | 1,140 | 1,100 | 1,140 | 19,000 |
| 1999/07/22 | 1,120 | 1,120 | 1,120 | 1,120 | 6,000 |
| 1999/07/21 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 |
| 1999/07/19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1999/07/14 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 |
| 1999/07/13 | 1,060 | 1,070 | 1,060 | 1,070 | 3,000 |
| 1999/07/12 | 1,050 | 1,060 | 1,050 | 1,060 | 13,000 |
| 1999/07/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/07/08 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 |
| 1999/07/07 | 1,030 | 1,040 | 1,030 | 1,030 | 18,000 |
| 1999/07/06 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 |
| 1999/07/05 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1999/07/02 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 |
| 1999/07/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/06/25 | 1,021 | 1,021 | 1,020 | 1,020 | 5,000 |
| 1999/06/23 | 1,050 | 1,050 | 1,020 | 1,020 | 2,000 |
| 1999/06/22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1999/06/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/06/16 | 980 | 980 | 980 | 980 | 5,000 |
| 1999/06/14 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/06/11 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/06/07 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/06/04 | 981 | 981 | 980 | 980 | 2,000 |
| 1999/06/03 | 975 | 980 | 975 | 980 | 3,000 |
| 1999/06/02 | 965 | 965 | 965 | 965 | 4,000 |
| 1999/05/26 | 979 | 980 | 979 | 980 | 3,000 |
| 1999/05/25 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/05/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/05/21 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/05/20 | 950 | 950 | 950 | 950 | 3,000 |
| 1999/05/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1999/05/14 | 1,000 | 1,000 | 1,000 | 1,000 | 27,000 |
| 1999/05/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/05/11 | 999 | 999 | 999 | 999 | 1,000 |
| 1999/05/10 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1999/05/07 | 1,080 | 1,080 | 1,000 | 1,000 | 9,000 |
| 1999/05/06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/04/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/04/28 | 999 | 999 | 999 | 999 | 3,000 |
| 1999/04/26 | 922 | 922 | 922 | 922 | 2,000 |
| 1999/04/23 | 911 | 911 | 911 | 911 | 1,000 |
| 1999/04/22 | 910 | 910 | 910 | 910 | 1,000 |
| 1999/04/20 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1999/04/19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/04/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/04/14 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1999/04/08 | 947 | 960 | 947 | 960 | 3,000 |
| 1999/04/07 | 960 | 960 | 946 | 946 | 4,000 |
| 1999/04/06 | 940 | 940 | 940 | 940 | 1,000 |
| 1999/04/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1999/04/02 | 979 | 979 | 979 | 979 | 2,000 |
| 1999/04/01 | 901 | 901 | 901 | 901 | 1,000 |
| 1999/03/31 | 901 | 901 | 901 | 901 | 1,000 |
| 1999/03/23 | 969 | 970 | 969 | 970 | 4,000 |
| 1999/03/19 | 880 | 880 | 871 | 871 | 2,000 |
| 1999/03/18 | 960 | 960 | 960 | 960 | 2,000 |
| 1999/03/17 | 890 | 890 | 850 | 850 | 9,000 |
| 1999/03/16 | 900 | 900 | 890 | 890 | 2,000 |
| 1999/03/15 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/03/12 | 900 | 900 | 900 | 900 | 3,000 |
| 1999/03/05 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/03/04 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/03/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/03/01 | 920 | 920 | 920 | 920 | 4,000 |
| 1999/02/26 | 921 | 921 | 820 | 899 | 15,000 |
| 1999/02/25 | 920 | 920 | 920 | 920 | 3,000 |
| 1999/02/22 | 925 | 925 | 925 | 925 | 1,000 |
| 1999/02/18 | 940 | 940 | 940 | 940 | 3,000 |
| 1999/02/12 | 920 | 920 | 920 | 920 | 1,000 |
| 1999/02/10 | 922 | 922 | 922 | 922 | 1,000 |
| 1999/02/08 | 920 | 920 | 920 | 920 | 2,000 |
| 1999/02/05 | 901 | 901 | 901 | 901 | 2,000 |
| 1999/02/04 | 901 | 901 | 901 | 901 | 1,000 |
| 1999/02/02 | 980 | 980 | 980 | 980 | 2,000 |
| 1999/02/01 | 940 | 940 | 940 | 940 | 2,000 |
| 1999/01/28 | 940 | 940 | 940 | 940 | 1,000 |
| 1999/01/27 | 930 | 930 | 930 | 930 | 1,000 |
| 1999/01/26 | 930 | 930 | 930 | 930 | 3,000 |
| 1999/01/22 | 940 | 940 | 940 | 940 | 1,000 |
| 1999/01/21 | 940 | 940 | 940 | 940 | 2,000 |
| 1999/01/19 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1999/01/14 | 950 | 950 | 950 | 950 | 1,000 |
| 1999/01/12 | 920 | 920 | 920 | 920 | 1,000 |
| 1999/01/08 | 920 | 920 | 920 | 920 | 1,000 |
| 1999/01/07 | 920 | 920 | 920 | 920 | 1,000 |
| 1999/01/05 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |