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 |
---|---|---|---|---|---|
2009/12/29 | 451 | 451 | 441 | 441 | 2,000 |
2009/12/25 | 441 | 441 | 441 | 441 | 2,000 |
2009/12/11 | 441 | 441 | 441 | 441 | 1,000 |
2009/12/10 | 459 | 459 | 455 | 455 | 2,000 |
2009/12/09 | 469 | 469 | 469 | 469 | 1,000 |
2009/12/08 | 459 | 460 | 459 | 460 | 2,000 |
2009/12/03 | 459 | 459 | 459 | 459 | 1,000 |
2009/12/02 | 460 | 460 | 460 | 460 | 1,000 |
2009/11/30 | 445 | 445 | 445 | 445 | 1,000 |
2009/11/27 | 454 | 454 | 454 | 454 | 2,000 |
2009/11/19 | 445 | 445 | 445 | 445 | 1,000 |
2009/11/18 | 450 | 450 | 450 | 450 | 1,000 |
2009/11/11 | 455 | 455 | 455 | 455 | 1,000 |
2009/11/05 | 460 | 460 | 460 | 460 | 30,000 |
2009/11/04 | 470 | 470 | 470 | 470 | 1,000 |
2009/10/29 | 460 | 460 | 460 | 460 | 1,000 |
2009/10/26 | 451 | 451 | 450 | 450 | 2,000 |
2009/10/16 | 451 | 461 | 451 | 461 | 2,000 |
2009/10/08 | 450 | 450 | 450 | 450 | 3,000 |
2009/10/07 | 455 | 455 | 455 | 455 | 1,000 |
2009/10/06 | 452 | 452 | 452 | 452 | 1,000 |
2009/10/02 | 467 | 467 | 467 | 467 | 1,000 |
2009/09/25 | 470 | 470 | 452 | 452 | 2,000 |
2009/09/17 | 470 | 470 | 470 | 470 | 2,000 |
2009/09/15 | 470 | 470 | 470 | 470 | 1,000 |
2009/09/10 | 470 | 470 | 470 | 470 | 1,000 |
2009/09/02 | 470 | 470 | 470 | 470 | 2,000 |
2009/08/31 | 470 | 470 | 470 | 470 | 2,000 |
2009/08/28 | 477 | 477 | 477 | 477 | 1,000 |
2009/08/27 | 479 | 479 | 477 | 477 | 2,000 |
2009/08/26 | 470 | 470 | 470 | 470 | 1,000 |
2009/08/21 | 466 | 466 | 466 | 466 | 1,000 |
2009/08/12 | 469 | 469 | 469 | 469 | 1,000 |
2009/08/04 | 479 | 479 | 479 | 479 | 1,000 |
2009/08/03 | 465 | 465 | 465 | 465 | 1,000 |
2009/07/31 | 470 | 470 | 470 | 470 | 1,000 |
2009/07/28 | 475 | 475 | 475 | 475 | 2,000 |
2009/07/27 | 490 | 490 | 490 | 490 | 2,000 |
2009/07/23 | 465 | 470 | 465 | 470 | 2,000 |
2009/07/22 | 480 | 480 | 470 | 470 | 2,000 |
2009/07/14 | 480 | 480 | 480 | 480 | 1,000 |
2009/07/09 | 510 | 510 | 510 | 510 | 5,000 |
2009/07/08 | 495 | 500 | 495 | 500 | 5,000 |
2009/07/02 | 495 | 495 | 495 | 495 | 1,000 |
2009/07/01 | 480 | 480 | 480 | 480 | 1,000 |
2009/06/30 | 480 | 480 | 480 | 480 | 1,000 |
2009/06/29 | 480 | 480 | 480 | 480 | 1,000 |
2009/06/09 | 464 | 464 | 464 | 464 | 1,000 |
2009/06/02 | 464 | 464 | 464 | 464 | 1,000 |
2009/06/01 | 455 | 455 | 455 | 455 | 1,000 |
2009/05/29 | 460 | 460 | 460 | 460 | 1,000 |
2009/05/27 | 465 | 465 | 465 | 465 | 2,000 |
2009/05/19 | 455 | 455 | 455 | 455 | 5,000 |
2009/05/18 | 450 | 460 | 450 | 460 | 3,000 |
2009/05/14 | 450 | 450 | 450 | 450 | 3,000 |
2009/05/13 | 451 | 451 | 451 | 451 | 1,000 |
2009/05/11 | 455 | 455 | 455 | 455 | 1,000 |
2009/05/07 | 466 | 466 | 466 | 466 | 1,000 |
2009/04/30 | 459 | 459 | 451 | 451 | 2,000 |
2009/04/27 | 455 | 455 | 455 | 455 | 1,000 |
2009/04/23 | 455 | 455 | 455 | 455 | 1,000 |
2009/04/22 | 460 | 460 | 460 | 460 | 1,000 |
2009/04/20 | 480 | 480 | 480 | 480 | 3,000 |
2009/04/15 | 480 | 480 | 480 | 480 | 1,000 |
2009/04/02 | 484 | 484 | 484 | 484 | 1,000 |
2009/03/30 | 485 | 485 | 485 | 485 | 3,000 |
2009/03/27 | 470 | 480 | 470 | 480 | 2,000 |
2009/03/19 | 460 | 465 | 460 | 465 | 2,000 |
2009/03/18 | 450 | 450 | 450 | 450 | 1,000 |
2009/03/17 | 470 | 470 | 470 | 470 | 4,000 |
2009/03/16 | 470 | 470 | 470 | 470 | 4,000 |
2009/03/13 | 470 | 470 | 470 | 470 | 1,000 |
2009/03/06 | 480 | 500 | 480 | 500 | 3,000 |
2009/03/03 | 500 | 500 | 500 | 500 | 8,000 |
2009/03/02 | 494 | 494 | 494 | 494 | 1,000 |
2009/02/27 | 494 | 494 | 494 | 494 | 1,000 |
2009/02/26 | 494 | 494 | 494 | 494 | 2,000 |
2009/02/24 | 494 | 494 | 494 | 494 | 1,000 |
2009/02/18 | 479 | 479 | 479 | 479 | 3,000 |
2009/02/17 | 465 | 465 | 465 | 465 | 1,000 |
2009/02/16 | 462 | 462 | 455 | 455 | 2,000 |
2009/02/12 | 460 | 460 | 460 | 460 | 1,000 |
2009/02/09 | 485 | 485 | 464 | 464 | 3,000 |
2009/02/06 | 466 | 480 | 466 | 480 | 2,000 |
2009/02/05 | 465 | 465 | 465 | 465 | 1,000 |
2009/02/03 | 490 | 490 | 490 | 490 | 14,000 |
2009/02/02 | 465 | 465 | 465 | 465 | 1,000 |
2009/01/29 | 495 | 495 | 495 | 495 | 1,000 |
2009/01/28 | 485 | 485 | 485 | 485 | 1,000 |
2009/01/13 | 455 | 455 | 455 | 455 | 1,000 |
2009/01/07 | 535 | 535 | 535 | 535 | 2,000 |
2009/01/06 | 488 | 488 | 488 | 488 | 1,000 |
2009/01/05 | 468 | 468 | 468 | 468 | 4,000 |