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 |
|---|---|---|---|---|---|
| 2013/12/30 | 300 | 301 | 300 | 300 | 4,000 |
| 2013/12/27 | 294 | 295 | 291 | 292 | 6,000 |
| 2013/12/26 | 287 | 290 | 287 | 290 | 5,000 |
| 2013/12/25 | 289 | 290 | 287 | 287 | 8,000 |
| 2013/12/24 | 290 | 290 | 289 | 289 | 6,000 |
| 2013/12/20 | 290 | 290 | 290 | 290 | 3,000 |
| 2013/12/19 | 290 | 294 | 290 | 294 | 6,000 |
| 2013/12/18 | 295 | 296 | 292 | 292 | 8,000 |
| 2013/12/17 | 294 | 295 | 294 | 295 | 6,000 |
| 2013/12/16 | 294 | 294 | 294 | 294 | 2,000 |
| 2013/12/13 | 294 | 295 | 294 | 295 | 5,000 |
| 2013/12/12 | 295 | 295 | 293 | 293 | 4,000 |
| 2013/12/11 | 292 | 293 | 292 | 293 | 4,000 |
| 2013/12/10 | 289 | 293 | 289 | 293 | 4,000 |
| 2013/12/09 | 293 | 293 | 289 | 289 | 4,000 |
| 2013/12/06 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/12/04 | 290 | 294 | 290 | 294 | 4,000 |
| 2013/12/03 | 294 | 295 | 292 | 294 | 8,000 |
| 2013/12/02 | 291 | 293 | 290 | 293 | 4,000 |
| 2013/11/29 | 290 | 290 | 289 | 289 | 6,000 |
| 2013/11/28 | 290 | 290 | 288 | 289 | 4,000 |
| 2013/11/27 | 287 | 288 | 287 | 288 | 4,000 |
| 2013/11/26 | 287 | 288 | 287 | 287 | 3,000 |
| 2013/11/25 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/11/22 | 287 | 287 | 282 | 285 | 11,000 |
| 2013/11/21 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/11/20 | 284 | 284 | 282 | 282 | 7,000 |
| 2013/11/19 | 288 | 288 | 288 | 288 | 2,000 |
| 2013/11/18 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/11/15 | 283 | 287 | 283 | 287 | 2,000 |
| 2013/11/14 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/11/13 | 283 | 283 | 282 | 282 | 2,000 |
| 2013/11/12 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/11/11 | 285 | 286 | 283 | 286 | 6,000 |
| 2013/11/08 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/11/07 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/11/06 | 280 | 284 | 280 | 281 | 4,000 |
| 2013/11/05 | 285 | 285 | 282 | 285 | 7,000 |
| 2013/11/01 | 284 | 284 | 283 | 283 | 3,000 |
| 2013/10/31 | 281 | 286 | 281 | 286 | 3,000 |
| 2013/10/29 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/10/28 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/10/25 | 286 | 286 | 281 | 281 | 3,000 |
| 2013/10/24 | 282 | 286 | 282 | 286 | 4,000 |
| 2013/10/23 | 288 | 288 | 288 | 288 | 3,000 |
| 2013/10/22 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/10/21 | 279 | 279 | 279 | 279 | 2,000 |
| 2013/10/18 | 283 | 283 | 283 | 283 | 2,000 |
| 2013/10/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/10/16 | 280 | 280 | 278 | 278 | 2,000 |
| 2013/10/15 | 277 | 282 | 277 | 282 | 7,000 |
| 2013/10/11 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/10/08 | 276 | 277 | 276 | 277 | 6,000 |
| 2013/10/07 | 280 | 280 | 277 | 277 | 5,000 |
| 2013/10/04 | 282 | 283 | 280 | 282 | 5,000 |
| 2013/10/03 | 287 | 287 | 284 | 287 | 8,000 |
| 2013/10/02 | 292 | 292 | 292 | 292 | 2,000 |
| 2013/10/01 | 294 | 294 | 288 | 292 | 10,000 |
| 2013/09/30 | 289 | 289 | 289 | 289 | 2,000 |
| 2013/09/27 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/09/26 | 298 | 298 | 287 | 287 | 3,000 |
| 2013/09/25 | 295 | 298 | 295 | 298 | 3,000 |
| 2013/09/24 | 293 | 293 | 288 | 290 | 3,000 |
| 2013/09/20 | 290 | 290 | 288 | 288 | 3,000 |
| 2013/09/19 | 287 | 290 | 287 | 290 | 2,000 |
| 2013/09/18 | 290 | 290 | 287 | 287 | 4,000 |
| 2013/09/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/09/12 | 285 | 290 | 285 | 290 | 4,000 |
| 2013/09/09 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/09/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/09/05 | 280 | 284 | 280 | 284 | 2,000 |
| 2013/09/04 | 280 | 280 | 280 | 280 | 3,000 |
| 2013/09/03 | 284 | 284 | 284 | 284 | 2,000 |
| 2013/08/29 | 282 | 284 | 282 | 284 | 3,000 |
| 2013/08/28 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/08/26 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/08/21 | 279 | 280 | 279 | 280 | 3,000 |
| 2013/08/20 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/08/14 | 276 | 276 | 276 | 276 | 1,000 |
| 2013/08/13 | 283 | 283 | 278 | 278 | 4,000 |
| 2013/08/12 | 278 | 278 | 278 | 278 | 2,000 |
| 2013/08/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/08/08 | 280 | 281 | 280 | 281 | 2,000 |
| 2013/08/05 | 277 | 280 | 277 | 280 | 4,000 |
| 2013/08/02 | 285 | 285 | 278 | 278 | 3,000 |
| 2013/08/01 | 280 | 280 | 280 | 280 | 2,000 |
| 2013/07/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/07/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/07/29 | 283 | 283 | 280 | 280 | 2,000 |
| 2013/07/26 | 283 | 283 | 279 | 279 | 2,000 |
| 2013/07/25 | 279 | 279 | 279 | 279 | 1,000 |
| 2013/07/24 | 281 | 284 | 281 | 284 | 2,000 |
| 2013/07/22 | 279 | 281 | 276 | 281 | 5,000 |
| 2013/07/19 | 279 | 280 | 279 | 280 | 3,000 |
| 2013/07/18 | 280 | 281 | 280 | 280 | 3,000 |
| 2013/07/17 | 278 | 278 | 276 | 276 | 4,000 |
| 2013/07/16 | 274 | 278 | 274 | 278 | 5,000 |
| 2013/07/12 | 270 | 270 | 270 | 270 | 1,000 |
| 2013/07/11 | 270 | 277 | 270 | 277 | 3,000 |
| 2013/07/10 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/07/08 | 273 | 273 | 260 | 267 | 25,000 |
| 2013/07/05 | 274 | 274 | 273 | 273 | 3,000 |
| 2013/07/04 | 272 | 273 | 272 | 273 | 4,000 |
| 2013/07/03 | 271 | 271 | 271 | 271 | 3,000 |
| 2013/07/02 | 274 | 274 | 270 | 270 | 3,000 |
| 2013/07/01 | 280 | 280 | 270 | 270 | 4,000 |
| 2013/06/28 | 274 | 274 | 274 | 274 | 1,000 |
| 2013/06/27 | 268 | 274 | 268 | 274 | 2,000 |
| 2013/06/26 | 280 | 280 | 275 | 275 | 4,000 |
| 2013/06/24 | 274 | 280 | 274 | 280 | 3,000 |
| 2013/06/20 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/06/19 | 277 | 277 | 276 | 277 | 4,000 |
| 2013/06/18 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/06/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/06/14 | 273 | 273 | 273 | 273 | 1,000 |
| 2013/06/13 | 275 | 283 | 271 | 271 | 5,000 |
| 2013/06/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/06/11 | 276 | 289 | 276 | 289 | 2,000 |
| 2013/06/10 | 266 | 272 | 266 | 272 | 2,000 |
| 2013/06/07 | 272 | 272 | 266 | 266 | 5,000 |
| 2013/06/06 | 275 | 275 | 272 | 272 | 3,000 |
| 2013/06/05 | 277 | 277 | 277 | 277 | 2,000 |
| 2013/06/04 | 286 | 286 | 280 | 280 | 4,000 |
| 2013/05/31 | 278 | 278 | 278 | 278 | 2,000 |
| 2013/05/30 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/05/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2013/05/28 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/05/27 | 283 | 283 | 280 | 281 | 9,000 |
| 2013/05/24 | 284 | 284 | 280 | 281 | 9,000 |
| 2013/05/23 | 288 | 288 | 285 | 285 | 9,000 |
| 2013/05/22 | 286 | 286 | 286 | 286 | 1,000 |
| 2013/05/21 | 289 | 289 | 286 | 286 | 6,000 |
| 2013/05/20 | 285 | 289 | 285 | 289 | 3,000 |
| 2013/05/17 | 283 | 285 | 283 | 285 | 4,000 |
| 2013/05/16 | 289 | 289 | 283 | 283 | 10,000 |
| 2013/05/15 | 290 | 290 | 284 | 290 | 7,000 |
| 2013/05/14 | 283 | 288 | 283 | 288 | 4,000 |
| 2013/05/13 | 290 | 290 | 283 | 283 | 3,000 |
| 2013/05/10 | 289 | 290 | 282 | 282 | 10,000 |
| 2013/05/09 | 291 | 292 | 289 | 289 | 8,000 |
| 2013/05/08 | 288 | 290 | 288 | 290 | 4,000 |
| 2013/05/07 | 286 | 287 | 286 | 287 | 5,000 |
| 2013/05/02 | 282 | 286 | 282 | 286 | 6,000 |
| 2013/05/01 | 281 | 285 | 281 | 285 | 5,000 |
| 2013/04/30 | 288 | 288 | 281 | 281 | 4,000 |
| 2013/04/26 | 283 | 285 | 282 | 282 | 7,000 |
| 2013/04/25 | 282 | 282 | 281 | 281 | 4,000 |
| 2013/04/24 | 280 | 281 | 280 | 281 | 4,000 |
| 2013/04/23 | 281 | 282 | 280 | 281 | 9,000 |
| 2013/04/22 | 278 | 282 | 278 | 282 | 4,000 |
| 2013/04/19 | 278 | 278 | 277 | 277 | 4,000 |
| 2013/04/18 | 279 | 280 | 279 | 279 | 6,000 |
| 2013/04/17 | 278 | 285 | 278 | 285 | 5,000 |
| 2013/04/16 | 278 | 280 | 278 | 278 | 6,000 |
| 2013/04/15 | 277 | 281 | 277 | 281 | 2,000 |
| 2013/04/12 | 276 | 281 | 276 | 281 | 6,000 |
| 2013/04/11 | 275 | 280 | 275 | 275 | 5,000 |
| 2013/04/10 | 270 | 274 | 270 | 274 | 8,000 |
| 2013/04/09 | 270 | 270 | 269 | 269 | 19,000 |
| 2013/04/08 | 275 | 279 | 273 | 279 | 5,000 |
| 2013/04/05 | 277 | 277 | 272 | 272 | 5,000 |
| 2013/04/04 | 265 | 274 | 265 | 274 | 3,000 |
| 2013/04/03 | 270 | 270 | 270 | 270 | 4,000 |
| 2013/04/02 | 277 | 277 | 277 | 277 | 5,000 |
| 2013/04/01 | 288 | 288 | 280 | 280 | 5,000 |
| 2013/03/29 | 286 | 286 | 281 | 281 | 4,000 |
| 2013/03/28 | 295 | 295 | 290 | 290 | 8,000 |
| 2013/03/27 | 299 | 299 | 288 | 297 | 15,000 |
| 2013/03/26 | 328 | 328 | 325 | 328 | 12,000 |
| 2013/03/25 | 326 | 328 | 325 | 328 | 12,000 |
| 2013/03/22 | 323 | 324 | 323 | 324 | 2,000 |
| 2013/03/21 | 316 | 324 | 316 | 324 | 6,000 |
| 2013/03/19 | 320 | 324 | 320 | 320 | 4,000 |
| 2013/03/18 | 320 | 320 | 320 | 320 | 5,000 |
| 2013/03/15 | 325 | 325 | 313 | 320 | 10,000 |
| 2013/03/14 | 315 | 325 | 315 | 325 | 5,000 |
| 2013/03/13 | 315 | 315 | 315 | 315 | 3,000 |
| 2013/03/12 | 323 | 323 | 314 | 315 | 6,000 |
| 2013/03/11 | 310 | 317 | 305 | 317 | 17,000 |
| 2013/03/08 | 306 | 350 | 305 | 309 | 53,000 |
| 2013/03/07 | 295 | 306 | 295 | 306 | 6,000 |
| 2013/03/06 | 292 | 295 | 292 | 295 | 3,000 |
| 2013/03/05 | 295 | 295 | 294 | 294 | 4,000 |
| 2013/03/04 | 290 | 295 | 290 | 294 | 8,000 |
| 2013/03/01 | 281 | 289 | 281 | 289 | 6,000 |
| 2013/02/28 | 281 | 284 | 281 | 284 | 4,000 |
| 2013/02/27 | 291 | 291 | 283 | 283 | 8,000 |
| 2013/02/26 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/02/25 | 281 | 281 | 281 | 281 | 4,000 |
| 2013/02/22 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/02/20 | 283 | 283 | 281 | 281 | 4,000 |
| 2013/02/19 | 282 | 283 | 280 | 283 | 6,000 |
| 2013/02/15 | 281 | 282 | 280 | 282 | 5,000 |
| 2013/02/14 | 283 | 283 | 282 | 282 | 4,000 |
| 2013/02/13 | 283 | 285 | 283 | 283 | 4,000 |
| 2013/02/12 | 285 | 285 | 285 | 285 | 2,000 |
| 2013/02/08 | 282 | 285 | 282 | 285 | 7,000 |
| 2013/02/07 | 284 | 284 | 284 | 284 | 1,000 |
| 2013/02/06 | 284 | 285 | 284 | 285 | 2,000 |
| 2013/02/05 | 283 | 285 | 282 | 285 | 3,000 |
| 2013/02/04 | 290 | 290 | 283 | 287 | 8,000 |
| 2013/02/01 | 282 | 289 | 282 | 288 | 7,000 |
| 2013/01/31 | 280 | 281 | 276 | 281 | 6,000 |
| 2013/01/30 | 274 | 277 | 274 | 277 | 5,000 |
| 2013/01/29 | 277 | 281 | 273 | 274 | 6,000 |
| 2013/01/28 | 277 | 277 | 277 | 277 | 3,000 |
| 2013/01/25 | 272 | 273 | 272 | 273 | 2,000 |
| 2013/01/24 | 266 | 272 | 266 | 272 | 4,000 |
| 2013/01/23 | 266 | 278 | 266 | 271 | 9,000 |
| 2013/01/22 | 265 | 268 | 265 | 268 | 3,000 |
| 2013/01/21 | 265 | 265 | 265 | 265 | 3,000 |
| 2013/01/18 | 270 | 275 | 265 | 265 | 8,000 |
| 2013/01/17 | 272 | 272 | 265 | 265 | 4,000 |
| 2013/01/16 | 266 | 273 | 266 | 271 | 4,000 |
| 2013/01/15 | 271 | 271 | 266 | 266 | 3,000 |
| 2013/01/11 | 270 | 270 | 270 | 270 | 2,000 |
| 2013/01/10 | 264 | 269 | 264 | 267 | 7,000 |
| 2013/01/09 | 259 | 264 | 259 | 264 | 7,000 |
| 2013/01/08 | 260 | 260 | 259 | 259 | 5,000 |
| 2013/01/07 | 262 | 263 | 260 | 260 | 4,000 |
| 2013/01/04 | 259 | 259 | 259 | 259 | 1,000 |