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 |
---|---|---|---|---|---|
2011/12/30 | 236 | 244 | 236 | 244 | 2,000 |
2011/12/28 | 231 | 231 | 231 | 231 | 3,000 |
2011/12/27 | 231 | 231 | 231 | 231 | 1,000 |
2011/12/26 | 235 | 235 | 232 | 232 | 2,000 |
2011/12/22 | 242 | 242 | 234 | 235 | 7,000 |
2011/12/21 | 237 | 240 | 236 | 236 | 3,000 |
2011/12/20 | 243 | 243 | 243 | 243 | 1,000 |
2011/12/19 | 235 | 235 | 235 | 235 | 1,000 |
2011/12/15 | 235 | 239 | 235 | 239 | 4,000 |
2011/12/14 | 238 | 240 | 235 | 235 | 3,000 |
2011/12/12 | 235 | 238 | 235 | 238 | 2,000 |
2011/12/09 | 235 | 235 | 235 | 235 | 3,000 |
2011/12/08 | 235 | 235 | 235 | 235 | 2,000 |
2011/12/07 | 230 | 234 | 230 | 234 | 4,000 |
2011/12/05 | 230 | 230 | 230 | 230 | 8,000 |
2011/12/02 | 230 | 230 | 230 | 230 | 1,000 |
2011/12/01 | 229 | 230 | 229 | 229 | 3,000 |
2011/11/30 | 0 | 0 | 0 | 234 | 0 |
2011/11/29 | 234 | 234 | 234 | 234 | 1,000 |
2011/11/28 | 234 | 234 | 224 | 224 | 4,000 |
2011/11/25 | 224 | 234 | 224 | 233 | 4,000 |
2011/11/24 | 0 | 0 | 0 | 223 | 0 |
2011/11/22 | 231 | 231 | 223 | 223 | 2,000 |
2011/11/21 | 223 | 231 | 223 | 231 | 2,000 |
2011/11/18 | 0 | 0 | 0 | 223 | 0 |
2011/11/17 | 223 | 225 | 223 | 223 | 3,000 |
2011/11/16 | 222 | 222 | 222 | 222 | 1,000 |
2011/11/15 | 0 | 0 | 0 | 235 | 0 |
2011/11/14 | 0 | 0 | 0 | 235 | 0 |
2011/11/11 | 0 | 0 | 0 | 235 | 0 |
2011/11/10 | 235 | 235 | 235 | 235 | 1,000 |
2011/11/09 | 235 | 235 | 235 | 235 | 1,000 |
2011/11/08 | 0 | 0 | 0 | 230 | 0 |
2011/11/07 | 231 | 231 | 230 | 230 | 2,000 |
2011/11/04 | 231 | 231 | 231 | 231 | 1,000 |
2011/11/02 | 238 | 238 | 238 | 238 | 2,000 |
2011/11/01 | 236 | 238 | 236 | 238 | 2,000 |
2011/10/31 | 230 | 230 | 230 | 230 | 1,000 |
2011/10/28 | 231 | 234 | 231 | 232 | 3,000 |
2011/10/27 | 231 | 231 | 231 | 231 | 1,000 |
2011/10/26 | 236 | 236 | 236 | 236 | 2,000 |
2011/10/25 | 0 | 0 | 0 | 236 | 0 |
2011/10/24 | 236 | 236 | 236 | 236 | 1,000 |
2011/10/21 | 0 | 0 | 0 | 230 | 0 |
2011/10/20 | 0 | 0 | 0 | 230 | 0 |
2011/10/19 | 0 | 0 | 0 | 230 | 0 |
2011/10/18 | 0 | 0 | 0 | 230 | 0 |
2011/10/17 | 226 | 230 | 226 | 230 | 3,000 |
2011/10/14 | 0 | 0 | 0 | 226 | 0 |
2011/10/13 | 225 | 226 | 225 | 226 | 2,000 |
2011/10/12 | 222 | 222 | 222 | 222 | 2,000 |
2011/10/11 | 225 | 226 | 222 | 222 | 4,000 |
2011/10/07 | 226 | 226 | 226 | 226 | 1,000 |
2011/10/06 | 220 | 220 | 220 | 220 | 3,000 |
2011/10/05 | 219 | 219 | 219 | 219 | 1,000 |
2011/10/04 | 230 | 230 | 230 | 230 | 1,000 |
2011/10/03 | 230 | 230 | 230 | 230 | 3,000 |
2011/09/30 | 0 | 0 | 0 | 230 | 0 |
2011/09/29 | 230 | 230 | 230 | 230 | 2,000 |
2011/09/28 | 0 | 0 | 0 | 228 | 0 |
2011/09/27 | 0 | 0 | 0 | 228 | 0 |
2011/09/26 | 216 | 228 | 216 | 228 | 9,000 |
2011/09/22 | 0 | 0 | 0 | 225 | 0 |
2011/09/21 | 0 | 0 | 0 | 225 | 0 |
2011/09/20 | 225 | 225 | 225 | 225 | 1,000 |
2011/09/16 | 0 | 0 | 0 | 225 | 0 |
2011/09/15 | 224 | 225 | 224 | 225 | 2,000 |
2011/09/14 | 0 | 0 | 0 | 227 | 0 |
2011/09/13 | 227 | 227 | 227 | 227 | 1,000 |
2011/09/12 | 0 | 0 | 0 | 226 | 0 |
2011/09/09 | 0 | 0 | 0 | 226 | 0 |
2011/09/08 | 0 | 0 | 0 | 226 | 0 |
2011/09/07 | 0 | 0 | 0 | 226 | 0 |
2011/09/06 | 226 | 226 | 226 | 226 | 1,000 |
2011/09/05 | 230 | 230 | 226 | 226 | 2,000 |
2011/09/02 | 230 | 230 | 230 | 230 | 3,000 |
2011/09/01 | 229 | 230 | 229 | 230 | 2,000 |
2011/08/31 | 228 | 228 | 228 | 228 | 2,000 |
2011/08/30 | 228 | 228 | 228 | 228 | 1,000 |
2011/08/29 | 229 | 229 | 229 | 229 | 1,000 |
2011/08/26 | 229 | 230 | 229 | 230 | 2,000 |
2011/08/25 | 229 | 229 | 229 | 229 | 1,000 |
2011/08/24 | 0 | 0 | 0 | 221 | 0 |
2011/08/23 | 0 | 0 | 0 | 221 | 0 |
2011/08/22 | 229 | 229 | 221 | 221 | 2,000 |
2011/08/19 | 0 | 0 | 0 | 223 | 0 |
2011/08/18 | 223 | 224 | 223 | 223 | 3,000 |
2011/08/17 | 225 | 230 | 225 | 230 | 2,000 |
2011/08/16 | 0 | 0 | 0 | 230 | 0 |
2011/08/15 | 230 | 230 | 230 | 230 | 1,000 |
2011/08/12 | 223 | 223 | 223 | 223 | 1,000 |
2011/08/11 | 225 | 227 | 225 | 227 | 4,000 |
2011/08/10 | 230 | 230 | 225 | 225 | 4,000 |
2011/08/09 | 213 | 226 | 212 | 226 | 5,000 |
2011/08/08 | 235 | 235 | 235 | 235 | 1,000 |
2011/08/05 | 227 | 233 | 222 | 233 | 6,000 |
2011/08/04 | 0 | 0 | 0 | 230 | 0 |
2011/08/03 | 231 | 231 | 230 | 230 | 2,000 |
2011/08/02 | 231 | 231 | 231 | 231 | 1,000 |
2011/08/01 | 228 | 228 | 228 | 228 | 2,000 |
2011/07/29 | 240 | 240 | 231 | 231 | 3,000 |
2011/07/28 | 230 | 230 | 230 | 230 | 1,000 |
2011/07/27 | 245 | 245 | 230 | 230 | 4,000 |
2011/07/26 | 0 | 0 | 0 | 235 | 0 |
2011/07/25 | 228 | 235 | 228 | 235 | 4,000 |
2011/07/22 | 227 | 230 | 227 | 230 | 3,000 |
2011/07/21 | 228 | 228 | 228 | 228 | 1,000 |
2011/07/20 | 237 | 240 | 228 | 228 | 6,000 |
2011/07/19 | 233 | 233 | 225 | 225 | 3,000 |
2011/07/15 | 233 | 233 | 233 | 233 | 3,000 |
2011/07/14 | 0 | 0 | 0 | 225 | 0 |
2011/07/13 | 228 | 228 | 225 | 225 | 2,000 |
2011/07/12 | 233 | 233 | 233 | 233 | 8,000 |
2011/07/11 | 222 | 223 | 222 | 223 | 2,000 |
2011/07/08 | 220 | 223 | 219 | 219 | 9,000 |
2011/07/07 | 224 | 224 | 224 | 224 | 2,000 |
2011/07/06 | 223 | 223 | 223 | 223 | 2,000 |
2011/07/05 | 0 | 0 | 0 | 228 | 0 |
2011/07/04 | 227 | 228 | 227 | 228 | 5,000 |
2011/07/01 | 221 | 227 | 221 | 227 | 2,000 |
2011/06/30 | 0 | 0 | 0 | 221 | 0 |
2011/06/29 | 221 | 221 | 221 | 221 | 1,000 |
2011/06/28 | 228 | 228 | 228 | 228 | 2,000 |
2011/06/27 | 222 | 228 | 222 | 228 | 2,000 |
2011/06/24 | 218 | 221 | 218 | 220 | 3,000 |
2011/06/23 | 218 | 218 | 218 | 218 | 1,000 |
2011/06/22 | 222 | 222 | 222 | 222 | 1,000 |
2011/06/21 | 220 | 220 | 220 | 220 | 2,000 |
2011/06/20 | 220 | 220 | 220 | 220 | 2,000 |
2011/06/17 | 216 | 223 | 216 | 223 | 4,000 |
2011/06/16 | 216 | 216 | 216 | 216 | 1,000 |
2011/06/15 | 0 | 0 | 0 | 220 | 0 |
2011/06/14 | 211 | 220 | 211 | 220 | 6,000 |
2011/06/13 | 215 | 215 | 210 | 210 | 6,000 |
2011/06/10 | 218 | 218 | 217 | 217 | 2,000 |
2011/06/09 | 220 | 220 | 218 | 218 | 4,000 |
2011/06/08 | 222 | 222 | 222 | 222 | 2,000 |
2011/06/07 | 222 | 222 | 222 | 222 | 1,000 |
2011/06/06 | 0 | 0 | 0 | 224 | 0 |
2011/06/03 | 0 | 0 | 0 | 224 | 0 |
2011/06/02 | 219 | 224 | 219 | 224 | 5,000 |
2011/06/01 | 220 | 224 | 220 | 220 | 5,000 |
2011/05/31 | 220 | 220 | 220 | 220 | 2,000 |
2011/05/30 | 220 | 220 | 220 | 220 | 1,000 |
2011/05/27 | 221 | 221 | 220 | 220 | 4,000 |
2011/05/26 | 221 | 222 | 221 | 221 | 8,000 |
2011/05/25 | 222 | 222 | 221 | 221 | 2,000 |
2011/05/24 | 222 | 222 | 222 | 222 | 3,000 |
2011/05/23 | 223 | 223 | 223 | 223 | 2,000 |
2011/05/20 | 222 | 222 | 221 | 221 | 7,000 |
2011/05/19 | 226 | 226 | 225 | 225 | 4,000 |
2011/05/18 | 228 | 228 | 228 | 228 | 2,000 |
2011/05/17 | 231 | 231 | 231 | 231 | 2,000 |
2011/05/16 | 230 | 231 | 230 | 231 | 2,000 |
2011/05/13 | 0 | 0 | 0 | 224 | 0 |
2011/05/12 | 224 | 224 | 224 | 224 | 3,000 |
2011/05/11 | 224 | 224 | 224 | 224 | 2,000 |
2011/05/10 | 0 | 0 | 0 | 232 | 0 |
2011/05/09 | 0 | 0 | 0 | 232 | 0 |
2011/05/06 | 232 | 232 | 232 | 232 | 5,000 |
2011/05/02 | 233 | 233 | 225 | 225 | 4,000 |
2011/04/28 | 0 | 0 | 0 | 216 | 0 |
2011/04/27 | 0 | 0 | 0 | 216 | 0 |
2011/04/26 | 217 | 217 | 216 | 216 | 4,000 |
2011/04/25 | 220 | 220 | 220 | 220 | 1,000 |
2011/04/22 | 0 | 0 | 0 | 220 | 0 |
2011/04/21 | 0 | 0 | 0 | 220 | 0 |
2011/04/20 | 219 | 220 | 219 | 220 | 3,000 |
2011/04/19 | 216 | 216 | 216 | 216 | 5,000 |
2011/04/18 | 215 | 216 | 214 | 216 | 5,000 |
2011/04/15 | 215 | 215 | 215 | 215 | 1,000 |
2011/04/14 | 217 | 217 | 217 | 217 | 5,000 |
2011/04/13 | 217 | 217 | 217 | 217 | 2,000 |
2011/04/12 | 216 | 217 | 216 | 217 | 2,000 |
2011/04/11 | 218 | 218 | 217 | 217 | 3,000 |
2011/04/08 | 0 | 0 | 0 | 218 | 0 |
2011/04/07 | 0 | 0 | 0 | 218 | 0 |
2011/04/06 | 220 | 220 | 215 | 218 | 15,000 |
2011/04/05 | 231 | 231 | 231 | 231 | 1,000 |
2011/04/04 | 248 | 248 | 243 | 243 | 3,000 |
2011/04/01 | 245 | 247 | 245 | 247 | 4,000 |
2011/03/31 | 243 | 258 | 243 | 245 | 5,000 |
2011/03/30 | 240 | 243 | 240 | 243 | 2,000 |
2011/03/29 | 249 | 249 | 236 | 244 | 5,000 |
2011/03/28 | 262 | 272 | 261 | 272 | 5,000 |
2011/03/25 | 268 | 270 | 257 | 257 | 6,000 |
2011/03/24 | 258 | 267 | 256 | 267 | 6,000 |
2011/03/23 | 270 | 270 | 260 | 260 | 5,000 |
2011/03/22 | 266 | 268 | 261 | 265 | 11,000 |
2011/03/18 | 248 | 255 | 240 | 250 | 7,000 |
2011/03/17 | 226 | 237 | 226 | 237 | 4,000 |
2011/03/16 | 211 | 250 | 211 | 250 | 21,000 |
2011/03/15 | 234 | 234 | 203 | 203 | 12,000 |
2011/03/14 | 217 | 230 | 217 | 230 | 10,000 |
2011/03/11 | 257 | 257 | 257 | 257 | 2,000 |
2011/03/10 | 259 | 259 | 259 | 259 | 4,000 |
2011/03/09 | 259 | 259 | 259 | 259 | 2,000 |
2011/03/08 | 257 | 258 | 255 | 258 | 8,000 |
2011/03/07 | 257 | 257 | 257 | 257 | 2,000 |
2011/03/04 | 258 | 258 | 255 | 256 | 3,000 |
2011/03/03 | 251 | 253 | 251 | 251 | 5,000 |
2011/03/02 | 253 | 253 | 251 | 251 | 3,000 |
2011/03/01 | 250 | 255 | 250 | 255 | 5,000 |
2011/02/28 | 250 | 250 | 250 | 250 | 5,000 |
2011/02/25 | 250 | 250 | 250 | 250 | 3,000 |
2011/02/24 | 250 | 250 | 250 | 250 | 1,000 |
2011/02/23 | 250 | 250 | 250 | 250 | 3,000 |
2011/02/22 | 255 | 255 | 250 | 250 | 7,000 |
2011/02/21 | 255 | 256 | 254 | 255 | 8,000 |
2011/02/18 | 250 | 251 | 250 | 250 | 4,000 |
2011/02/17 | 249 | 249 | 249 | 249 | 5,000 |
2011/02/16 | 245 | 245 | 245 | 245 | 3,000 |
2011/02/15 | 244 | 247 | 244 | 247 | 2,000 |
2011/02/14 | 241 | 244 | 241 | 244 | 6,000 |
2011/02/10 | 240 | 240 | 239 | 239 | 4,000 |
2011/02/09 | 240 | 240 | 240 | 240 | 7,000 |
2011/02/08 | 230 | 240 | 230 | 240 | 15,000 |
2011/02/07 | 226 | 230 | 226 | 230 | 6,000 |
2011/02/04 | 225 | 225 | 224 | 224 | 3,000 |
2011/02/03 | 226 | 226 | 225 | 225 | 2,000 |
2011/02/02 | 222 | 227 | 222 | 227 | 2,000 |
2011/02/01 | 226 | 233 | 220 | 220 | 17,000 |
2011/01/31 | 229 | 229 | 229 | 229 | 3,000 |
2011/01/28 | 234 | 235 | 231 | 232 | 8,000 |
2011/01/27 | 236 | 236 | 234 | 234 | 5,000 |
2011/01/26 | 230 | 236 | 230 | 236 | 3,000 |
2011/01/25 | 235 | 235 | 226 | 226 | 4,000 |
2011/01/24 | 239 | 239 | 221 | 236 | 10,000 |
2011/01/21 | 236 | 236 | 228 | 228 | 9,000 |
2011/01/20 | 238 | 240 | 237 | 237 | 3,000 |
2011/01/19 | 241 | 241 | 241 | 241 | 8,000 |
2011/01/18 | 236 | 241 | 236 | 241 | 9,000 |
2011/01/17 | 236 | 237 | 236 | 236 | 8,000 |
2011/01/14 | 241 | 241 | 236 | 236 | 6,000 |
2011/01/13 | 237 | 240 | 237 | 240 | 2,000 |
2011/01/12 | 239 | 241 | 235 | 240 | 25,000 |
2011/01/11 | 224 | 224 | 224 | 224 | 3,000 |
2011/01/07 | 224 | 225 | 224 | 224 | 3,000 |
2011/01/06 | 224 | 224 | 224 | 224 | 1,000 |
2011/01/05 | 216 | 216 | 216 | 216 | 2,000 |
2011/01/04 | 211 | 216 | 211 | 216 | 9,000 |