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 |
---|---|---|---|---|---|
2007/12/28 | 670 | 670 | 670 | 670 | 1,000 |
2007/12/27 | 670 | 670 | 670 | 670 | 1,000 |
2007/12/26 | 670 | 670 | 670 | 670 | 1,000 |
2007/12/20 | 670 | 670 | 670 | 670 | 2,000 |
2007/12/18 | 670 | 670 | 670 | 670 | 1,000 |
2007/12/17 | 670 | 670 | 670 | 670 | 2,000 |
2007/12/07 | 690 | 690 | 690 | 690 | 2,000 |
2007/12/04 | 690 | 690 | 690 | 690 | 1,000 |
2007/11/27 | 680 | 680 | 680 | 680 | 1,000 |
2007/11/26 | 680 | 680 | 680 | 680 | 1,000 |
2007/11/16 | 695 | 695 | 695 | 695 | 1,000 |
2007/11/09 | 695 | 695 | 695 | 695 | 1,000 |
2007/11/02 | 699 | 699 | 699 | 699 | 1,000 |
2007/10/31 | 670 | 700 | 670 | 700 | 2,000 |
2007/10/30 | 710 | 710 | 710 | 710 | 1,000 |
2007/10/29 | 700 | 700 | 700 | 700 | 1,000 |
2007/10/26 | 690 | 690 | 690 | 690 | 1,000 |
2007/10/18 | 680 | 680 | 680 | 680 | 1,000 |
2007/10/12 | 680 | 680 | 680 | 680 | 4,000 |
2007/10/05 | 710 | 710 | 710 | 710 | 1,000 |
2007/10/04 | 710 | 710 | 710 | 710 | 1,000 |
2007/10/02 | 730 | 730 | 730 | 730 | 1,000 |
2007/09/28 | 730 | 730 | 730 | 730 | 1,000 |
2007/09/27 | 730 | 730 | 730 | 730 | 1,000 |
2007/09/21 | 720 | 720 | 720 | 720 | 1,000 |
2007/09/19 | 720 | 720 | 720 | 720 | 1,000 |
2007/09/18 | 730 | 730 | 680 | 680 | 4,000 |
2007/09/14 | 731 | 731 | 731 | 731 | 1,000 |
2007/09/12 | 730 | 730 | 730 | 730 | 1,000 |
2007/09/11 | 730 | 730 | 730 | 730 | 1,000 |
2007/09/10 | 749 | 749 | 749 | 749 | 1,000 |
2007/09/04 | 758 | 758 | 758 | 758 | 1,000 |
2007/09/03 | 758 | 758 | 758 | 758 | 1,000 |
2007/08/30 | 750 | 750 | 750 | 750 | 2,000 |
2007/08/29 | 750 | 750 | 750 | 750 | 1,000 |
2007/08/28 | 740 | 740 | 740 | 740 | 1,000 |
2007/08/27 | 730 | 730 | 730 | 730 | 1,000 |
2007/08/16 | 720 | 720 | 720 | 720 | 1,000 |
2007/08/13 | 720 | 720 | 720 | 720 | 2,000 |
2007/08/08 | 715 | 715 | 715 | 715 | 1,000 |
2007/08/06 | 720 | 720 | 720 | 720 | 2,000 |
2007/08/03 | 720 | 720 | 720 | 720 | 1,000 |
2007/08/02 | 730 | 730 | 730 | 730 | 1,000 |
2007/07/31 | 720 | 720 | 720 | 720 | 1,000 |
2007/07/27 | 725 | 725 | 725 | 725 | 1,000 |
2007/07/26 | 736 | 736 | 730 | 730 | 2,000 |
2007/07/24 | 736 | 736 | 736 | 736 | 1,000 |
2007/07/20 | 736 | 736 | 736 | 736 | 1,000 |
2007/07/18 | 726 | 726 | 726 | 726 | 1,000 |
2007/07/17 | 740 | 740 | 740 | 740 | 8,000 |
2007/07/13 | 740 | 740 | 740 | 740 | 1,000 |
2007/07/12 | 739 | 740 | 739 | 740 | 2,000 |
2007/07/11 | 731 | 731 | 730 | 730 | 2,000 |
2007/07/06 | 725 | 750 | 725 | 750 | 2,000 |
2007/07/04 | 725 | 725 | 725 | 725 | 1,000 |
2007/07/03 | 740 | 740 | 735 | 735 | 3,000 |
2007/06/26 | 725 | 725 | 725 | 725 | 1,000 |
2007/06/22 | 725 | 725 | 725 | 725 | 4,000 |
2007/06/21 | 725 | 725 | 725 | 725 | 2,000 |
2007/06/20 | 728 | 728 | 728 | 728 | 1,000 |
2007/06/19 | 731 | 731 | 730 | 730 | 7,000 |
2007/06/18 | 740 | 740 | 730 | 730 | 2,000 |
2007/06/15 | 740 | 740 | 740 | 740 | 1,000 |
2007/06/07 | 729 | 729 | 729 | 729 | 1,000 |
2007/06/06 | 728 | 728 | 728 | 728 | 1,000 |
2007/06/04 | 748 | 748 | 748 | 748 | 1,000 |
2007/05/31 | 740 | 740 | 740 | 740 | 2,000 |
2007/05/28 | 730 | 730 | 730 | 730 | 2,000 |
2007/05/25 | 740 | 740 | 740 | 740 | 1,000 |
2007/05/23 | 740 | 740 | 740 | 740 | 1,000 |
2007/05/18 | 745 | 745 | 745 | 745 | 1,000 |
2007/05/17 | 732 | 732 | 732 | 732 | 1,000 |
2007/05/14 | 748 | 748 | 748 | 748 | 1,000 |
2007/05/10 | 735 | 735 | 735 | 735 | 1,000 |
2007/05/09 | 726 | 726 | 725 | 725 | 3,000 |
2007/05/08 | 724 | 724 | 724 | 724 | 2,000 |
2007/05/07 | 750 | 750 | 750 | 750 | 1,000 |
2007/05/02 | 768 | 768 | 768 | 768 | 1,000 |
2007/04/27 | 750 | 750 | 750 | 750 | 1,000 |
2007/04/26 | 750 | 750 | 750 | 750 | 2,000 |
2007/04/24 | 750 | 750 | 750 | 750 | 1,000 |
2007/04/20 | 750 | 750 | 750 | 750 | 1,000 |
2007/04/19 | 751 | 751 | 750 | 750 | 2,000 |
2007/04/13 | 755 | 755 | 755 | 755 | 1,000 |
2007/04/11 | 755 | 755 | 755 | 755 | 2,000 |
2007/04/10 | 755 | 755 | 755 | 755 | 1,000 |
2007/04/06 | 760 | 765 | 760 | 765 | 2,000 |
2007/04/03 | 790 | 790 | 790 | 790 | 1,000 |
2007/03/28 | 790 | 790 | 790 | 790 | 1,000 |
2007/03/26 | 810 | 810 | 800 | 800 | 2,000 |
2007/03/22 | 800 | 800 | 800 | 800 | 1,000 |
2007/03/20 | 790 | 790 | 790 | 790 | 3,000 |
2007/03/19 | 790 | 790 | 790 | 790 | 1,000 |
2007/03/16 | 800 | 800 | 800 | 800 | 1,000 |
2007/03/14 | 780 | 780 | 780 | 780 | 1,000 |
2007/03/13 | 780 | 780 | 780 | 780 | 2,000 |
2007/03/09 | 780 | 780 | 780 | 780 | 1,000 |
2007/03/05 | 790 | 790 | 780 | 780 | 2,000 |
2007/03/02 | 790 | 793 | 790 | 793 | 2,000 |
2007/02/28 | 780 | 780 | 770 | 770 | 3,000 |
2007/02/26 | 785 | 790 | 785 | 790 | 2,000 |
2007/02/23 | 780 | 780 | 780 | 780 | 1,000 |
2007/02/21 | 789 | 789 | 789 | 789 | 2,000 |
2007/02/20 | 780 | 780 | 780 | 780 | 3,000 |
2007/02/16 | 770 | 775 | 770 | 775 | 3,000 |
2007/02/13 | 770 | 770 | 770 | 770 | 1,000 |
2007/02/09 | 770 | 770 | 770 | 770 | 1,000 |
2007/02/08 | 765 | 765 | 755 | 755 | 2,000 |
2007/02/07 | 750 | 750 | 750 | 750 | 1,000 |
2007/02/06 | 750 | 750 | 750 | 750 | 1,000 |
2007/02/05 | 750 | 750 | 750 | 750 | 2,000 |
2007/02/02 | 750 | 750 | 745 | 750 | 4,000 |
2007/02/01 | 750 | 750 | 745 | 750 | 7,000 |
2007/01/31 | 760 | 760 | 747 | 750 | 8,000 |
2007/01/30 | 760 | 760 | 760 | 760 | 2,000 |
2007/01/29 | 760 | 760 | 760 | 760 | 1,000 |
2007/01/26 | 762 | 762 | 762 | 762 | 3,000 |
2007/01/25 | 763 | 763 | 761 | 762 | 4,000 |
2007/01/24 | 770 | 770 | 761 | 763 | 4,000 |
2007/01/23 | 769 | 773 | 760 | 761 | 18,000 |
2007/01/22 | 743 | 784 | 743 | 784 | 46,000 |
2007/01/19 | 825 | 840 | 815 | 828 | 11,000 |
2007/01/18 | 813 | 824 | 812 | 824 | 10,000 |
2007/01/17 | 805 | 812 | 802 | 812 | 7,000 |
2007/01/16 | 880 | 880 | 810 | 817 | 26,000 |
2007/01/15 | 910 | 910 | 850 | 860 | 43,000 |
2007/01/12 | 821 | 841 | 810 | 810 | 36,000 |
2007/01/11 | 800 | 820 | 790 | 801 | 14,000 |
2007/01/10 | 843 | 843 | 832 | 832 | 4,000 |
2007/01/09 | 843 | 843 | 843 | 843 | 20,000 |
2007/01/05 | 743 | 743 | 743 | 743 | 1,000 |