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 |
---|---|---|---|---|---|
2006/12/28 | 725 | 725 | 725 | 725 | 1,000 |
2006/12/26 | 720 | 720 | 720 | 720 | 1,000 |
2006/12/25 | 720 | 720 | 720 | 720 | 2,000 |
2006/12/22 | 760 | 760 | 760 | 760 | 2,000 |
2006/12/21 | 760 | 770 | 760 | 770 | 4,000 |
2006/12/20 | 760 | 760 | 755 | 755 | 2,000 |
2006/12/19 | 760 | 760 | 760 | 760 | 1,000 |
2006/12/18 | 760 | 760 | 760 | 760 | 1,000 |
2006/12/15 | 755 | 755 | 755 | 755 | 1,000 |
2006/12/14 | 755 | 755 | 755 | 755 | 1,000 |
2006/12/13 | 755 | 755 | 755 | 755 | 1,000 |
2006/12/12 | 752 | 752 | 752 | 752 | 1,000 |
2006/12/04 | 742 | 742 | 742 | 742 | 3,000 |
2006/12/01 | 732 | 732 | 732 | 732 | 1,000 |
2006/11/30 | 730 | 730 | 730 | 730 | 1,000 |
2006/11/28 | 730 | 730 | 730 | 730 | 1,000 |
2006/11/27 | 730 | 730 | 730 | 730 | 1,000 |
2006/11/24 | 711 | 711 | 711 | 711 | 2,000 |
2006/11/21 | 750 | 750 | 750 | 750 | 2,000 |
2006/11/20 | 750 | 750 | 750 | 750 | 2,000 |
2006/11/15 | 750 | 750 | 750 | 750 | 1,000 |
2006/11/13 | 750 | 750 | 750 | 750 | 1,000 |
2006/11/10 | 760 | 770 | 760 | 770 | 2,000 |
2006/11/09 | 760 | 760 | 760 | 760 | 1,000 |
2006/11/08 | 760 | 760 | 760 | 760 | 1,000 |
2006/11/02 | 790 | 790 | 790 | 790 | 1,000 |
2006/10/31 | 780 | 780 | 780 | 780 | 1,000 |
2006/10/30 | 770 | 770 | 770 | 770 | 1,000 |
2006/10/27 | 760 | 760 | 760 | 760 | 1,000 |
2006/10/26 | 760 | 760 | 760 | 760 | 2,000 |
2006/10/25 | 767 | 767 | 767 | 767 | 1,000 |
2006/10/17 | 797 | 797 | 797 | 797 | 1,000 |
2006/10/03 | 799 | 799 | 799 | 799 | 1,000 |
2006/10/02 | 751 | 751 | 751 | 751 | 1,000 |
2006/09/29 | 751 | 751 | 751 | 751 | 1,000 |
2006/09/26 | 770 | 770 | 770 | 770 | 2,000 |
2006/09/25 | 820 | 820 | 820 | 820 | 3,000 |
2006/09/22 | 795 | 799 | 795 | 799 | 2,000 |
2006/09/12 | 800 | 826 | 800 | 826 | 2,000 |
2006/09/11 | 824 | 824 | 823 | 823 | 2,000 |
2006/09/07 | 823 | 823 | 823 | 823 | 1,000 |
2006/09/06 | 823 | 823 | 823 | 823 | 1,000 |
2006/09/04 | 820 | 820 | 820 | 820 | 1,000 |
2006/08/29 | 819 | 819 | 819 | 819 | 1,000 |
2006/08/28 | 810 | 810 | 810 | 810 | 1,000 |
2006/08/25 | 800 | 800 | 800 | 800 | 1,000 |
2006/08/22 | 810 | 810 | 800 | 800 | 2,000 |
2006/08/21 | 810 | 810 | 810 | 810 | 1,000 |
2006/08/18 | 809 | 810 | 809 | 810 | 2,000 |
2006/08/15 | 790 | 795 | 790 | 795 | 2,000 |
2006/08/09 | 770 | 770 | 770 | 770 | 1,000 |
2006/08/07 | 757 | 760 | 757 | 760 | 2,000 |
2006/08/03 | 760 | 760 | 760 | 760 | 1,000 |
2006/08/02 | 800 | 800 | 776 | 776 | 2,000 |
2006/08/01 | 800 | 800 | 800 | 800 | 1,000 |
2006/07/31 | 780 | 780 | 780 | 780 | 1,000 |
2006/07/25 | 776 | 776 | 776 | 776 | 1,000 |
2006/07/21 | 781 | 790 | 781 | 790 | 5,000 |
2006/07/20 | 779 | 779 | 771 | 771 | 2,000 |
2006/07/19 | 761 | 761 | 761 | 761 | 1,000 |
2006/07/14 | 751 | 751 | 751 | 751 | 1,000 |
2006/07/10 | 740 | 740 | 740 | 740 | 1,000 |
2006/07/04 | 740 | 740 | 740 | 740 | 1,000 |
2006/06/30 | 732 | 732 | 732 | 732 | 1,000 |
2006/06/29 | 729 | 729 | 729 | 729 | 1,000 |
2006/06/28 | 721 | 723 | 721 | 723 | 2,000 |
2006/06/27 | 711 | 711 | 711 | 711 | 1,000 |
2006/06/19 | 706 | 706 | 706 | 706 | 1,000 |
2006/06/16 | 709 | 709 | 700 | 700 | 2,000 |
2006/06/13 | 739 | 739 | 739 | 739 | 1,000 |
2006/06/12 | 739 | 739 | 739 | 739 | 1,000 |
2006/06/08 | 740 | 740 | 740 | 740 | 1,000 |
2006/06/02 | 788 | 788 | 770 | 770 | 2,000 |
2006/05/30 | 781 | 781 | 781 | 781 | 1,000 |
2006/05/29 | 791 | 791 | 780 | 780 | 3,000 |
2006/05/26 | 781 | 781 | 781 | 781 | 4,000 |
2006/05/19 | 771 | 771 | 771 | 771 | 1,000 |
2006/05/18 | 800 | 800 | 797 | 797 | 2,000 |
2006/05/10 | 811 | 811 | 811 | 811 | 2,000 |
2006/05/02 | 810 | 810 | 810 | 810 | 3,000 |
2006/04/28 | 810 | 810 | 810 | 810 | 1,000 |
2006/04/27 | 834 | 834 | 825 | 825 | 2,000 |
2006/04/24 | 815 | 815 | 815 | 815 | 1,000 |
2006/04/21 | 800 | 800 | 800 | 800 | 2,000 |
2006/04/20 | 815 | 815 | 815 | 815 | 1,000 |
2006/04/19 | 803 | 803 | 803 | 803 | 1,000 |
2006/04/18 | 804 | 804 | 804 | 804 | 1,000 |
2006/04/17 | 805 | 805 | 803 | 803 | 2,000 |
2006/04/14 | 811 | 811 | 811 | 811 | 1,000 |
2006/04/11 | 820 | 820 | 820 | 820 | 1,000 |
2006/04/10 | 801 | 825 | 801 | 820 | 5,000 |
2006/04/07 | 811 | 811 | 801 | 801 | 2,000 |
2006/04/06 | 811 | 811 | 811 | 811 | 1,000 |
2006/04/05 | 841 | 841 | 841 | 841 | 1,000 |
2006/04/04 | 864 | 864 | 864 | 864 | 5,000 |
2006/03/28 | 867 | 867 | 867 | 867 | 1,000 |
2006/03/27 | 869 | 869 | 869 | 869 | 1,000 |
2006/03/24 | 869 | 869 | 869 | 869 | 2,000 |
2006/03/22 | 850 | 855 | 850 | 855 | 4,000 |
2006/03/20 | 845 | 850 | 845 | 850 | 3,000 |
2006/03/17 | 845 | 845 | 845 | 845 | 1,000 |
2006/03/16 | 850 | 850 | 840 | 840 | 2,000 |
2006/03/15 | 850 | 850 | 850 | 850 | 2,000 |
2006/03/14 | 820 | 849 | 820 | 849 | 4,000 |
2006/03/13 | 820 | 820 | 820 | 820 | 1,000 |
2006/03/09 | 790 | 790 | 790 | 790 | 1,000 |
2006/03/08 | 790 | 790 | 790 | 790 | 1,000 |
2006/03/02 | 840 | 840 | 840 | 840 | 1,000 |
2006/03/01 | 790 | 820 | 790 | 820 | 3,000 |
2006/02/24 | 780 | 780 | 780 | 780 | 1,000 |
2006/02/20 | 780 | 780 | 780 | 780 | 1,000 |
2006/02/17 | 780 | 780 | 780 | 780 | 1,000 |
2006/02/16 | 815 | 815 | 800 | 800 | 2,000 |
2006/02/14 | 820 | 820 | 820 | 820 | 1,000 |
2006/02/09 | 825 | 825 | 825 | 825 | 3,000 |
2006/02/08 | 820 | 820 | 820 | 820 | 1,000 |
2006/02/07 | 820 | 820 | 820 | 820 | 1,000 |
2006/02/06 | 810 | 810 | 810 | 810 | 2,000 |
2006/02/03 | 840 | 840 | 830 | 830 | 2,000 |
2006/02/02 | 840 | 840 | 840 | 840 | 3,000 |
2006/02/01 | 810 | 810 | 810 | 810 | 1,000 |
2006/01/30 | 815 | 815 | 815 | 815 | 1,000 |
2006/01/27 | 811 | 811 | 810 | 810 | 2,000 |
2006/01/26 | 802 | 802 | 802 | 802 | 2,000 |
2006/01/25 | 800 | 801 | 800 | 801 | 6,000 |
2006/01/24 | 800 | 800 | 800 | 800 | 5,000 |
2006/01/20 | 800 | 800 | 790 | 790 | 2,000 |
2006/01/19 | 780 | 780 | 780 | 780 | 1,000 |
2006/01/18 | 812 | 812 | 800 | 812 | 5,000 |
2006/01/17 | 811 | 815 | 811 | 815 | 2,000 |
2006/01/16 | 850 | 850 | 830 | 850 | 7,000 |
2006/01/13 | 810 | 810 | 810 | 810 | 3,000 |
2006/01/12 | 790 | 800 | 790 | 800 | 6,000 |
2006/01/10 | 770 | 780 | 765 | 780 | 4,000 |
2006/01/06 | 750 | 760 | 750 | 760 | 3,000 |
2006/01/05 | 750 | 750 | 750 | 750 | 1,000 |