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 |
---|---|---|---|---|---|
2001/12/28 | 450 | 450 | 450 | 450 | 4,000 |
2001/12/27 | 450 | 450 | 450 | 450 | 2,000 |
2001/12/26 | 451 | 451 | 450 | 450 | 5,000 |
2001/12/25 | 450 | 450 | 450 | 450 | 4,000 |
2001/12/21 | 450 | 450 | 450 | 450 | 2,000 |
2001/12/20 | 469 | 469 | 455 | 455 | 8,000 |
2001/12/19 | 470 | 470 | 470 | 470 | 1,000 |
2001/12/17 | 498 | 498 | 498 | 498 | 1,000 |
2001/12/14 | 498 | 498 | 498 | 498 | 2,000 |
2001/12/13 | 499 | 499 | 499 | 499 | 2,000 |
2001/12/12 | 495 | 500 | 495 | 500 | 3,000 |
2001/12/10 | 500 | 500 | 500 | 500 | 9,000 |
2001/12/07 | 500 | 500 | 480 | 500 | 5,000 |
2001/12/06 | 508 | 508 | 508 | 508 | 1,000 |
2001/12/05 | 508 | 508 | 508 | 508 | 1,000 |
2001/12/04 | 510 | 510 | 510 | 510 | 2,000 |
2001/12/03 | 510 | 510 | 510 | 510 | 1,000 |
2001/11/30 | 485 | 485 | 485 | 485 | 1,000 |
2001/11/29 | 485 | 485 | 485 | 485 | 1,000 |
2001/11/28 | 496 | 496 | 496 | 496 | 2,000 |
2001/11/27 | 466 | 496 | 466 | 496 | 2,000 |
2001/11/26 | 465 | 465 | 465 | 465 | 1,000 |
2001/11/22 | 470 | 470 | 465 | 465 | 2,000 |
2001/11/21 | 479 | 480 | 479 | 480 | 2,000 |
2001/11/20 | 452 | 480 | 452 | 480 | 3,000 |
2001/11/19 | 455 | 455 | 455 | 455 | 1,000 |
2001/11/16 | 465 | 465 | 465 | 465 | 1,000 |
2001/11/15 | 480 | 480 | 480 | 480 | 1,000 |
2001/11/13 | 489 | 489 | 489 | 489 | 1,000 |
2001/11/12 | 481 | 492 | 481 | 492 | 3,000 |
2001/11/09 | 493 | 493 | 493 | 493 | 1,000 |
2001/11/08 | 496 | 496 | 496 | 496 | 1,000 |
2001/11/07 | 495 | 495 | 495 | 495 | 1,000 |
2001/11/06 | 496 | 496 | 496 | 496 | 1,000 |
2001/11/05 | 500 | 500 | 500 | 500 | 2,000 |
2001/11/02 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/01 | 499 | 499 | 499 | 499 | 1,000 |
2001/10/31 | 510 | 510 | 510 | 510 | 1,000 |
2001/10/30 | 517 | 517 | 517 | 517 | 4,000 |
2001/10/29 | 507 | 507 | 507 | 507 | 1,000 |
2001/10/26 | 497 | 497 | 497 | 497 | 1,000 |
2001/10/25 | 495 | 495 | 495 | 495 | 1,000 |
2001/10/24 | 495 | 495 | 495 | 495 | 1,000 |
2001/10/23 | 495 | 495 | 495 | 495 | 1,000 |
2001/10/22 | 494 | 500 | 494 | 500 | 3,000 |
2001/10/19 | 495 | 495 | 495 | 495 | 1,000 |
2001/10/18 | 500 | 500 | 500 | 500 | 1,000 |
2001/10/17 | 499 | 499 | 499 | 499 | 1,000 |
2001/10/16 | 499 | 499 | 499 | 499 | 1,000 |
2001/10/15 | 500 | 500 | 500 | 500 | 1,000 |
2001/10/12 | 501 | 501 | 495 | 495 | 3,000 |
2001/10/11 | 500 | 500 | 500 | 500 | 1,000 |
2001/10/10 | 501 | 501 | 501 | 501 | 1,000 |
2001/10/09 | 509 | 509 | 509 | 509 | 1,000 |
2001/10/05 | 517 | 517 | 510 | 510 | 2,000 |
2001/10/04 | 519 | 519 | 519 | 519 | 1,000 |
2001/10/03 | 530 | 530 | 530 | 530 | 2,000 |
2001/10/02 | 550 | 550 | 530 | 530 | 3,000 |
2001/10/01 | 520 | 520 | 520 | 520 | 1,000 |
2001/09/28 | 510 | 510 | 510 | 510 | 1,000 |
2001/09/27 | 510 | 510 | 510 | 510 | 2,000 |
2001/09/26 | 500 | 500 | 500 | 500 | 1,000 |
2001/09/25 | 503 | 503 | 500 | 500 | 4,000 |
2001/09/21 | 504 | 504 | 504 | 504 | 1,000 |
2001/09/20 | 505 | 505 | 505 | 505 | 1,000 |
2001/09/19 | 518 | 519 | 510 | 519 | 3,000 |
2001/09/14 | 523 | 523 | 523 | 523 | 1,000 |
2001/09/11 | 526 | 526 | 526 | 526 | 1,000 |
2001/09/07 | 528 | 528 | 528 | 528 | 1,000 |
2001/09/06 | 528 | 528 | 528 | 528 | 1,000 |
2001/09/05 | 529 | 529 | 529 | 529 | 1,000 |
2001/09/04 | 530 | 530 | 530 | 530 | 1,000 |
2001/09/03 | 545 | 545 | 545 | 545 | 1,000 |
2001/08/31 | 550 | 550 | 550 | 550 | 2,000 |
2001/08/30 | 551 | 551 | 551 | 551 | 1,000 |
2001/08/29 | 551 | 551 | 551 | 551 | 1,000 |
2001/08/28 | 566 | 566 | 551 | 551 | 2,000 |
2001/08/27 | 568 | 568 | 568 | 568 | 3,000 |
2001/08/24 | 568 | 568 | 568 | 568 | 3,000 |
2001/08/16 | 555 | 580 | 551 | 580 | 3,000 |
2001/08/15 | 553 | 553 | 551 | 551 | 2,000 |
2001/08/14 | 553 | 553 | 553 | 553 | 1,000 |
2001/08/10 | 567 | 567 | 567 | 567 | 1,000 |
2001/08/09 | 568 | 568 | 568 | 568 | 1,000 |
2001/08/08 | 569 | 569 | 550 | 550 | 6,000 |
2001/08/07 | 565 | 569 | 565 | 569 | 2,000 |
2001/08/06 | 569 | 569 | 569 | 569 | 1,000 |
2001/08/03 | 570 | 570 | 570 | 570 | 1,000 |
2001/08/02 | 598 | 598 | 598 | 598 | 1,000 |
2001/07/31 | 600 | 600 | 600 | 600 | 2,000 |
2001/07/30 | 621 | 621 | 621 | 621 | 1,000 |
2001/07/27 | 691 | 691 | 691 | 691 | 1,000 |
2001/07/26 | 693 | 693 | 693 | 693 | 2,000 |
2001/07/23 | 699 | 699 | 699 | 699 | 1,000 |
2001/07/18 | 705 | 705 | 705 | 705 | 1,000 |
2001/07/05 | 710 | 720 | 710 | 720 | 4,000 |
2001/07/04 | 710 | 710 | 710 | 710 | 2,000 |
2001/07/03 | 707 | 710 | 707 | 710 | 3,000 |
2001/07/02 | 673 | 706 | 673 | 706 | 2,000 |
2001/06/29 | 673 | 673 | 673 | 673 | 1,000 |
2001/06/28 | 674 | 674 | 674 | 674 | 1,000 |
2001/06/26 | 675 | 675 | 675 | 675 | 3,000 |
2001/06/12 | 687 | 687 | 687 | 687 | 1,000 |
2001/06/04 | 700 | 700 | 700 | 700 | 1,000 |
2001/05/28 | 713 | 713 | 713 | 713 | 1,000 |
2001/05/25 | 714 | 714 | 714 | 714 | 2,000 |
2001/05/22 | 715 | 715 | 715 | 715 | 1,000 |
2001/05/16 | 718 | 718 | 718 | 718 | 1,000 |
2001/05/02 | 730 | 730 | 730 | 730 | 1,000 |
2001/04/27 | 630 | 630 | 630 | 630 | 1,000 |
2001/04/26 | 630 | 630 | 630 | 630 | 2,000 |
2001/04/19 | 630 | 630 | 630 | 630 | 1,000 |
2001/04/03 | 640 | 640 | 640 | 640 | 2,000 |
2001/03/28 | 611 | 621 | 611 | 621 | 2,000 |
2001/03/26 | 620 | 621 | 620 | 621 | 5,000 |
2001/03/23 | 620 | 620 | 620 | 620 | 1,000 |
2001/03/19 | 620 | 620 | 620 | 620 | 1,000 |
2001/03/14 | 620 | 620 | 620 | 620 | 1,000 |
2001/03/02 | 655 | 655 | 655 | 655 | 1,000 |
2001/03/01 | 575 | 575 | 575 | 575 | 1,000 |
2001/02/27 | 590 | 590 | 570 | 570 | 5,000 |
2001/02/26 | 578 | 578 | 578 | 578 | 1,000 |
2001/02/21 | 577 | 577 | 577 | 577 | 7,000 |
2001/02/20 | 571 | 571 | 571 | 571 | 2,000 |
2001/02/16 | 570 | 570 | 570 | 570 | 1,000 |
2001/02/15 | 570 | 570 | 570 | 570 | 1,000 |
2001/02/02 | 570 | 570 | 570 | 570 | 2,000 |
2001/01/29 | 570 | 570 | 570 | 570 | 1,000 |
2001/01/26 | 580 | 580 | 580 | 580 | 6,000 |
2001/01/22 | 580 | 580 | 580 | 580 | 1,000 |
2001/01/19 | 580 | 580 | 580 | 580 | 1,000 |
2001/01/18 | 640 | 640 | 580 | 580 | 2,000 |
2001/01/16 | 580 | 580 | 580 | 580 | 1,000 |
2001/01/09 | 650 | 650 | 650 | 650 | 1,000 |
2001/01/05 | 636 | 650 | 636 | 650 | 2,000 |