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 |
|---|---|---|---|---|---|
| 2010/12/30 | 215 | 215 | 213 | 213 | 18,000 |
| 2010/12/29 | 215 | 219 | 215 | 215 | 3,000 |
| 2010/12/28 | 221 | 221 | 218 | 218 | 10,000 |
| 2010/12/27 | 220 | 222 | 220 | 220 | 11,000 |
| 2010/12/24 | 214 | 219 | 214 | 216 | 7,000 |
| 2010/12/22 | 211 | 214 | 210 | 214 | 7,000 |
| 2010/12/21 | 212 | 215 | 211 | 211 | 5,000 |
| 2010/12/20 | 211 | 212 | 211 | 212 | 4,000 |
| 2010/12/17 | 212 | 213 | 210 | 210 | 5,000 |
| 2010/12/16 | 211 | 212 | 209 | 212 | 12,000 |
| 2010/12/15 | 213 | 213 | 212 | 212 | 3,000 |
| 2010/12/14 | 211 | 213 | 211 | 213 | 12,000 |
| 2010/12/13 | 212 | 212 | 210 | 210 | 10,000 |
| 2010/12/10 | 206 | 208 | 206 | 207 | 9,000 |
| 2010/12/09 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/12/08 | 205 | 205 | 204 | 204 | 7,000 |
| 2010/12/07 | 207 | 207 | 207 | 207 | 6,000 |
| 2010/12/06 | 207 | 207 | 207 | 207 | 4,000 |
| 2010/12/03 | 206 | 208 | 205 | 205 | 10,000 |
| 2010/12/02 | 201 | 204 | 201 | 204 | 6,000 |
| 2010/12/01 | 201 | 201 | 201 | 201 | 6,000 |
| 2010/11/30 | 200 | 201 | 200 | 201 | 5,000 |
| 2010/11/29 | 200 | 200 | 200 | 200 | 4,000 |
| 2010/11/26 | 200 | 200 | 199 | 200 | 9,000 |
| 2010/11/25 | 201 | 201 | 200 | 200 | 6,000 |
| 2010/11/24 | 201 | 201 | 201 | 201 | 6,000 |
| 2010/11/22 | 201 | 201 | 201 | 201 | 3,000 |
| 2010/11/19 | 201 | 202 | 196 | 198 | 14,000 |
| 2010/11/18 | 196 | 202 | 196 | 202 | 10,000 |
| 2010/11/17 | 0 | 0 | 0 | 203 | 0 |
| 2010/11/16 | 199 | 203 | 199 | 203 | 5,000 |
| 2010/11/15 | 197 | 199 | 196 | 199 | 5,000 |
| 2010/11/12 | 200 | 200 | 196 | 196 | 5,000 |
| 2010/11/11 | 197 | 197 | 193 | 196 | 6,000 |
| 2010/11/10 | 193 | 196 | 193 | 196 | 6,000 |
| 2010/11/09 | 194 | 194 | 194 | 194 | 1,000 |
| 2010/11/08 | 192 | 195 | 192 | 195 | 3,000 |
| 2010/11/05 | 192 | 192 | 191 | 191 | 3,000 |
| 2010/11/04 | 195 | 195 | 192 | 192 | 3,000 |
| 2010/11/02 | 196 | 196 | 196 | 196 | 1,000 |
| 2010/11/01 | 192 | 196 | 192 | 196 | 2,000 |
| 2010/10/29 | 193 | 196 | 193 | 193 | 14,000 |
| 2010/10/28 | 192 | 195 | 192 | 195 | 2,000 |
| 2010/10/27 | 191 | 191 | 191 | 191 | 1,000 |
| 2010/10/26 | 196 | 196 | 191 | 191 | 10,000 |
| 2010/10/25 | 196 | 196 | 196 | 196 | 13,000 |
| 2010/10/22 | 198 | 200 | 198 | 200 | 2,000 |
| 2010/10/21 | 199 | 199 | 199 | 199 | 2,000 |
| 2010/10/20 | 201 | 201 | 195 | 199 | 9,000 |
| 2010/10/19 | 202 | 202 | 201 | 201 | 2,000 |
| 2010/10/18 | 201 | 201 | 198 | 198 | 4,000 |
| 2010/10/15 | 0 | 0 | 0 | 200 | 0 |
| 2010/10/14 | 201 | 201 | 200 | 200 | 2,000 |
| 2010/10/13 | 203 | 203 | 202 | 202 | 3,000 |
| 2010/10/12 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/10/08 | 0 | 0 | 0 | 203 | 0 |
| 2010/10/07 | 202 | 203 | 202 | 203 | 2,000 |
| 2010/10/06 | 203 | 203 | 203 | 203 | 1,000 |
| 2010/10/05 | 203 | 203 | 203 | 203 | 3,000 |
| 2010/10/04 | 211 | 211 | 205 | 205 | 6,000 |
| 2010/10/01 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/09/30 | 208 | 208 | 208 | 208 | 2,000 |
| 2010/09/29 | 210 | 210 | 210 | 210 | 1,000 |
| 2010/09/28 | 205 | 210 | 205 | 210 | 9,000 |
| 2010/09/27 | 206 | 206 | 205 | 205 | 4,000 |
| 2010/09/24 | 200 | 203 | 200 | 203 | 2,000 |
| 2010/09/22 | 200 | 200 | 200 | 200 | 4,000 |
| 2010/09/21 | 210 | 210 | 200 | 200 | 12,000 |
| 2010/09/17 | 0 | 0 | 0 | 205 | 0 |
| 2010/09/16 | 205 | 205 | 205 | 205 | 3,000 |
| 2010/09/15 | 207 | 207 | 205 | 205 | 5,000 |
| 2010/09/14 | 199 | 200 | 199 | 200 | 13,000 |
| 2010/09/13 | 199 | 199 | 199 | 199 | 1,000 |
| 2010/09/10 | 197 | 197 | 197 | 197 | 1,000 |
| 2010/09/09 | 200 | 200 | 198 | 198 | 6,000 |
| 2010/09/08 | 200 | 200 | 200 | 200 | 10,000 |
| 2010/09/07 | 200 | 200 | 200 | 200 | 13,000 |
| 2010/09/06 | 200 | 200 | 200 | 200 | 9,000 |
| 2010/09/03 | 200 | 200 | 199 | 200 | 7,000 |
| 2010/09/02 | 208 | 208 | 200 | 200 | 3,000 |
| 2010/09/01 | 200 | 200 | 200 | 200 | 1,000 |
| 2010/08/31 | 200 | 200 | 198 | 198 | 3,000 |
| 2010/08/30 | 200 | 200 | 198 | 200 | 8,000 |
| 2010/08/27 | 200 | 200 | 200 | 200 | 4,000 |
| 2010/08/26 | 200 | 200 | 200 | 200 | 10,000 |
| 2010/08/25 | 206 | 206 | 200 | 200 | 12,000 |
| 2010/08/24 | 207 | 207 | 207 | 207 | 1,000 |
| 2010/08/23 | 215 | 215 | 210 | 210 | 12,000 |
| 2010/08/20 | 0 | 0 | 0 | 219 | 0 |
| 2010/08/19 | 220 | 220 | 217 | 219 | 8,000 |
| 2010/08/18 | 0 | 0 | 0 | 231 | 0 |
| 2010/08/17 | 231 | 231 | 231 | 231 | 1,000 |
| 2010/08/16 | 234 | 234 | 234 | 234 | 1,000 |
| 2010/08/13 | 220 | 220 | 220 | 220 | 1,000 |
| 2010/08/12 | 223 | 223 | 218 | 222 | 11,000 |
| 2010/08/11 | 0 | 0 | 0 | 233 | 0 |
| 2010/08/10 | 230 | 233 | 230 | 233 | 2,000 |
| 2010/08/09 | 239 | 239 | 220 | 230 | 17,000 |
| 2010/08/06 | 240 | 240 | 240 | 240 | 1,000 |
| 2010/08/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/08/04 | 241 | 241 | 240 | 240 | 7,000 |
| 2010/08/03 | 249 | 249 | 249 | 249 | 1,000 |
| 2010/08/02 | 0 | 0 | 0 | 243 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 243 | 0 |
| 2010/07/29 | 243 | 243 | 243 | 243 | 2,000 |
| 2010/07/28 | 243 | 243 | 243 | 243 | 3,000 |
| 2010/07/27 | 243 | 243 | 243 | 243 | 1,000 |
| 2010/07/26 | 248 | 263 | 243 | 243 | 23,000 |
| 2010/07/23 | 250 | 250 | 250 | 250 | 5,000 |
| 2010/07/22 | 0 | 0 | 0 | 251 | 0 |
| 2010/07/21 | 249 | 251 | 249 | 251 | 4,000 |
| 2010/07/20 | 250 | 250 | 249 | 249 | 8,000 |
| 2010/07/16 | 249 | 249 | 249 | 249 | 4,000 |
| 2010/07/15 | 250 | 250 | 250 | 250 | 5,000 |
| 2010/07/14 | 253 | 256 | 252 | 252 | 11,000 |
| 2010/07/13 | 0 | 0 | 0 | 262 | 0 |
| 2010/07/12 | 277 | 277 | 262 | 262 | 3,000 |
| 2010/07/09 | 0 | 0 | 0 | 271 | 0 |
| 2010/07/08 | 271 | 271 | 271 | 271 | 1,000 |
| 2010/07/07 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/07/06 | 0 | 0 | 0 | 265 | 0 |
| 2010/07/05 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/07/02 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/07/01 | 0 | 0 | 0 | 270 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 270 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 270 | 0 |
| 2010/06/28 | 275 | 275 | 270 | 270 | 4,000 |
| 2010/06/25 | 278 | 278 | 278 | 278 | 2,000 |
| 2010/06/24 | 0 | 0 | 0 | 278 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 278 | 0 |
| 2010/06/22 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/06/21 | 0 | 0 | 0 | 278 | 0 |
| 2010/06/18 | 267 | 278 | 267 | 278 | 3,000 |
| 2010/06/17 | 0 | 0 | 0 | 267 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 267 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 267 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 267 | 0 |
| 2010/06/11 | 259 | 267 | 259 | 267 | 2,000 |
| 2010/06/10 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/06/09 | 260 | 260 | 256 | 256 | 3,000 |
| 2010/06/08 | 261 | 261 | 261 | 261 | 2,000 |
| 2010/06/07 | 0 | 0 | 0 | 267 | 0 |
| 2010/06/04 | 267 | 267 | 267 | 267 | 3,000 |
| 2010/06/03 | 270 | 270 | 270 | 270 | 5,000 |
| 2010/06/02 | 282 | 282 | 267 | 267 | 3,000 |
| 2010/06/01 | 0 | 0 | 0 | 277 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 277 | 0 |
| 2010/05/28 | 277 | 277 | 277 | 277 | 2,000 |
| 2010/05/27 | 269 | 277 | 269 | 277 | 4,000 |
| 2010/05/26 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/05/25 | 264 | 268 | 263 | 263 | 14,000 |
| 2010/05/24 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/05/21 | 280 | 280 | 280 | 280 | 2,000 |
| 2010/05/20 | 0 | 0 | 0 | 285 | 0 |
| 2010/05/19 | 285 | 285 | 285 | 285 | 2,000 |
| 2010/05/18 | 285 | 285 | 281 | 285 | 5,000 |
| 2010/05/17 | 301 | 301 | 281 | 283 | 10,000 |
| 2010/05/14 | 278 | 285 | 278 | 285 | 9,000 |
| 2010/05/13 | 290 | 290 | 285 | 286 | 16,000 |
| 2010/05/12 | 318 | 318 | 300 | 300 | 13,000 |
| 2010/05/11 | 319 | 319 | 300 | 308 | 12,000 |
| 2010/05/10 | 0 | 0 | 0 | 316 | 0 |
| 2010/05/07 | 315 | 316 | 315 | 316 | 7,000 |
| 2010/05/06 | 318 | 318 | 315 | 315 | 2,000 |
| 2010/04/30 | 318 | 318 | 316 | 316 | 5,000 |
| 2010/04/28 | 319 | 319 | 319 | 319 | 2,000 |
| 2010/04/27 | 321 | 321 | 317 | 320 | 8,000 |
| 2010/04/26 | 325 | 325 | 320 | 320 | 6,000 |
| 2010/04/23 | 321 | 321 | 318 | 318 | 5,000 |
| 2010/04/22 | 325 | 325 | 324 | 325 | 3,000 |
| 2010/04/21 | 322 | 328 | 322 | 328 | 2,000 |
| 2010/04/20 | 322 | 322 | 322 | 322 | 3,000 |
| 2010/04/19 | 322 | 322 | 322 | 322 | 1,000 |
| 2010/04/16 | 324 | 324 | 324 | 324 | 1,000 |
| 2010/04/15 | 325 | 326 | 325 | 325 | 5,000 |
| 2010/04/14 | 0 | 0 | 0 | 327 | 0 |
| 2010/04/13 | 329 | 329 | 327 | 327 | 2,000 |
| 2010/04/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/04/09 | 337 | 339 | 330 | 330 | 11,000 |
| 2010/04/08 | 334 | 334 | 334 | 334 | 2,000 |
| 2010/04/07 | 327 | 327 | 327 | 327 | 1,000 |
| 2010/04/06 | 320 | 320 | 320 | 320 | 4,000 |
| 2010/04/05 | 322 | 322 | 320 | 320 | 4,000 |
| 2010/04/02 | 336 | 336 | 320 | 320 | 9,000 |
| 2010/04/01 | 0 | 0 | 0 | 329 | 0 |
| 2010/03/31 | 325 | 329 | 325 | 329 | 3,000 |
| 2010/03/30 | 322 | 334 | 312 | 330 | 8,000 |
| 2010/03/29 | 330 | 330 | 330 | 330 | 3,000 |
| 2010/03/26 | 344 | 344 | 338 | 344 | 12,000 |
| 2010/03/25 | 343 | 343 | 343 | 343 | 1,000 |
| 2010/03/24 | 353 | 353 | 342 | 342 | 10,000 |
| 2010/03/23 | 345 | 345 | 342 | 345 | 7,000 |
| 2010/03/19 | 340 | 340 | 337 | 337 | 14,000 |
| 2010/03/18 | 349 | 349 | 345 | 345 | 3,000 |
| 2010/03/17 | 345 | 350 | 343 | 349 | 15,000 |
| 2010/03/16 | 350 | 350 | 350 | 350 | 22,000 |
| 2010/03/15 | 360 | 360 | 356 | 356 | 4,000 |
| 2010/03/12 | 360 | 360 | 353 | 359 | 4,000 |
| 2010/03/11 | 362 | 364 | 360 | 360 | 3,000 |
| 2010/03/10 | 375 | 375 | 375 | 375 | 2,000 |
| 2010/03/09 | 380 | 380 | 380 | 380 | 4,000 |
| 2010/03/08 | 395 | 396 | 380 | 396 | 3,000 |
| 2010/03/05 | 404 | 404 | 400 | 400 | 5,000 |
| 2010/03/04 | 404 | 404 | 404 | 404 | 1,000 |
| 2010/03/02 | 406 | 406 | 406 | 406 | 3,000 |
| 2010/02/26 | 410 | 410 | 408 | 408 | 5,000 |
| 2010/02/24 | 411 | 411 | 410 | 410 | 4,000 |
| 2010/02/23 | 419 | 419 | 419 | 419 | 2,000 |
| 2010/02/19 | 419 | 419 | 415 | 415 | 2,000 |
| 2010/02/18 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/02/17 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/02/16 | 420 | 420 | 415 | 415 | 5,000 |
| 2010/02/04 | 423 | 423 | 423 | 423 | 1,000 |
| 2010/02/02 | 438 | 438 | 438 | 438 | 1,000 |
| 2010/01/29 | 430 | 430 | 429 | 430 | 3,000 |
| 2010/01/27 | 439 | 439 | 439 | 439 | 2,000 |
| 2010/01/22 | 436 | 436 | 436 | 436 | 1,000 |
| 2010/01/21 | 436 | 436 | 436 | 436 | 1,000 |
| 2010/01/19 | 444 | 444 | 444 | 444 | 1,000 |
| 2010/01/18 | 429 | 429 | 429 | 429 | 1,000 |
| 2010/01/06 | 453 | 453 | 453 | 453 | 1,000 |
| 2010/01/05 | 453 | 453 | 453 | 453 | 1,000 |
| 2010/01/04 | 428 | 428 | 421 | 421 | 3,000 |