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 |
---|---|---|---|---|---|
2015/12/29 | 377 | 377 | 375 | 375 | 3,000 |
2015/12/28 | 370 | 370 | 370 | 370 | 2,000 |
2015/12/25 | 370 | 370 | 367 | 367 | 4,000 |
2015/12/24 | 368 | 370 | 368 | 370 | 3,000 |
2015/12/22 | 370 | 370 | 370 | 370 | 1,000 |
2015/12/21 | 364 | 379 | 364 | 378 | 10,000 |
2015/12/18 | 379 | 379 | 379 | 379 | 1,000 |
2015/12/17 | 370 | 370 | 370 | 370 | 2,000 |
2015/12/16 | 370 | 378 | 370 | 370 | 3,000 |
2015/12/15 | 372 | 372 | 370 | 370 | 2,000 |
2015/12/14 | 373 | 373 | 372 | 372 | 4,000 |
2015/12/11 | 379 | 379 | 373 | 379 | 9,000 |
2015/12/10 | 374 | 375 | 373 | 373 | 9,000 |
2015/12/08 | 379 | 379 | 379 | 379 | 1,000 |
2015/12/07 | 374 | 379 | 374 | 379 | 3,000 |
2015/12/03 | 379 | 379 | 374 | 374 | 3,000 |
2015/12/02 | 378 | 379 | 378 | 379 | 6,000 |
2015/12/01 | 375 | 375 | 375 | 375 | 1,000 |
2015/11/27 | 379 | 379 | 375 | 375 | 2,000 |
2015/11/26 | 374 | 374 | 374 | 374 | 1,000 |
2015/11/25 | 375 | 376 | 375 | 376 | 3,000 |
2015/11/24 | 379 | 379 | 379 | 379 | 3,000 |
2015/11/20 | 377 | 377 | 377 | 377 | 2,000 |
2015/11/19 | 371 | 375 | 371 | 375 | 5,000 |
2015/11/18 | 375 | 375 | 375 | 375 | 2,000 |
2015/11/16 | 375 | 376 | 374 | 375 | 10,000 |
2015/11/13 | 374 | 374 | 370 | 370 | 2,000 |
2015/11/12 | 364 | 367 | 360 | 360 | 9,000 |
2015/11/11 | 361 | 361 | 361 | 361 | 1,000 |
2015/11/09 | 367 | 367 | 356 | 361 | 4,000 |
2015/11/06 | 356 | 356 | 352 | 352 | 4,000 |
2015/11/05 | 359 | 359 | 356 | 356 | 4,000 |
2015/11/04 | 367 | 367 | 367 | 367 | 4,000 |
2015/11/02 | 359 | 359 | 359 | 359 | 3,000 |
2015/10/30 | 350 | 350 | 350 | 350 | 1,000 |
2015/10/29 | 358 | 358 | 358 | 358 | 4,000 |
2015/10/28 | 350 | 352 | 350 | 350 | 3,000 |
2015/10/27 | 348 | 348 | 348 | 348 | 2,000 |
2015/10/26 | 350 | 350 | 348 | 348 | 3,000 |
2015/10/23 | 351 | 351 | 350 | 350 | 2,000 |
2015/10/22 | 348 | 348 | 348 | 348 | 1,000 |
2015/10/21 | 351 | 351 | 349 | 349 | 3,000 |
2015/10/20 | 352 | 352 | 350 | 351 | 6,000 |
2015/10/16 | 355 | 355 | 355 | 355 | 1,000 |
2015/10/15 | 351 | 351 | 351 | 351 | 1,000 |
2015/10/14 | 355 | 355 | 351 | 351 | 2,000 |
2015/10/13 | 356 | 356 | 355 | 355 | 3,000 |
2015/10/09 | 356 | 356 | 356 | 356 | 3,000 |
2015/10/08 | 361 | 361 | 361 | 361 | 1,000 |
2015/10/07 | 356 | 356 | 356 | 356 | 1,000 |
2015/10/05 | 355 | 355 | 355 | 355 | 2,000 |
2015/10/02 | 372 | 372 | 354 | 354 | 4,000 |
2015/10/01 | 348 | 348 | 348 | 348 | 1,000 |
2015/09/30 | 369 | 369 | 368 | 368 | 2,000 |
2015/09/28 | 352 | 352 | 352 | 352 | 1,000 |
2015/09/25 | 341 | 352 | 341 | 352 | 3,000 |
2015/09/24 | 341 | 341 | 341 | 341 | 2,000 |
2015/09/18 | 350 | 350 | 350 | 350 | 1,000 |
2015/09/17 | 350 | 350 | 345 | 345 | 3,000 |
2015/09/16 | 346 | 346 | 346 | 346 | 1,000 |
2015/09/14 | 350 | 350 | 350 | 350 | 1,000 |
2015/09/11 | 350 | 350 | 349 | 349 | 2,000 |
2015/09/09 | 350 | 350 | 350 | 350 | 1,000 |
2015/09/08 | 350 | 350 | 350 | 350 | 3,000 |
2015/09/07 | 350 | 352 | 350 | 352 | 4,000 |
2015/09/04 | 352 | 352 | 352 | 352 | 1,000 |
2015/09/03 | 374 | 374 | 374 | 374 | 1,000 |
2015/09/02 | 374 | 374 | 374 | 374 | 3,000 |
2015/09/01 | 360 | 376 | 360 | 376 | 2,000 |
2015/08/28 | 350 | 359 | 350 | 359 | 3,000 |
2015/08/27 | 350 | 350 | 350 | 350 | 2,000 |
2015/08/26 | 335 | 351 | 335 | 343 | 4,000 |
2015/08/25 | 335 | 335 | 335 | 335 | 8,000 |
2015/08/24 | 340 | 356 | 340 | 355 | 4,000 |
2015/08/21 | 346 | 347 | 346 | 346 | 4,000 |
2015/08/20 | 348 | 348 | 347 | 347 | 4,000 |
2015/08/19 | 351 | 351 | 351 | 351 | 1,000 |
2015/08/18 | 351 | 355 | 351 | 355 | 7,000 |
2015/08/17 | 350 | 350 | 350 | 350 | 1,000 |
2015/08/14 | 345 | 355 | 345 | 348 | 13,000 |
2015/08/13 | 350 | 356 | 348 | 356 | 8,000 |
2015/08/12 | 361 | 368 | 353 | 353 | 4,000 |
2015/08/11 | 371 | 389 | 359 | 365 | 20,000 |
2015/08/10 | 377 | 377 | 372 | 372 | 7,000 |
2015/08/07 | 389 | 389 | 385 | 385 | 3,000 |
2015/08/06 | 385 | 385 | 385 | 385 | 1,000 |
2015/08/05 | 380 | 385 | 380 | 385 | 2,000 |
2015/08/04 | 386 | 393 | 386 | 390 | 5,000 |
2015/08/03 | 387 | 387 | 387 | 387 | 1,000 |
2015/07/31 | 380 | 384 | 379 | 379 | 4,000 |
2015/07/30 | 376 | 383 | 376 | 383 | 3,000 |
2015/07/29 | 384 | 384 | 384 | 384 | 2,000 |
2015/07/28 | 384 | 384 | 384 | 384 | 1,000 |
2015/07/27 | 385 | 385 | 384 | 384 | 4,000 |
2015/07/24 | 386 | 386 | 370 | 385 | 9,000 |
2015/07/23 | 386 | 386 | 386 | 386 | 1,000 |
2015/07/22 | 380 | 389 | 380 | 386 | 6,000 |
2015/07/21 | 388 | 388 | 380 | 380 | 6,000 |
2015/07/17 | 388 | 388 | 388 | 388 | 2,000 |
2015/07/16 | 386 | 389 | 386 | 388 | 4,000 |
2015/07/15 | 380 | 380 | 378 | 378 | 5,000 |
2015/07/14 | 377 | 378 | 377 | 378 | 4,000 |
2015/07/10 | 377 | 377 | 377 | 377 | 2,000 |
2015/07/09 | 360 | 368 | 360 | 362 | 6,000 |
2015/07/08 | 377 | 377 | 365 | 373 | 10,000 |
2015/07/07 | 399 | 405 | 370 | 376 | 51,000 |
2015/07/06 | 365 | 435 | 365 | 415 | 52,000 |
2015/07/03 | 363 | 363 | 355 | 355 | 4,000 |
2015/07/02 | 360 | 363 | 360 | 363 | 3,000 |
2015/07/01 | 357 | 358 | 357 | 358 | 2,000 |
2015/06/30 | 350 | 357 | 350 | 357 | 11,000 |
2015/06/29 | 355 | 355 | 352 | 352 | 6,000 |
2015/06/26 | 355 | 355 | 355 | 355 | 1,000 |
2015/06/25 | 354 | 355 | 350 | 350 | 5,000 |
2015/06/23 | 345 | 345 | 345 | 345 | 2,000 |
2015/06/22 | 342 | 353 | 342 | 353 | 7,000 |
2015/06/19 | 342 | 350 | 342 | 350 | 5,000 |
2015/06/18 | 350 | 350 | 350 | 350 | 2,000 |
2015/06/17 | 348 | 348 | 348 | 348 | 2,000 |
2015/06/16 | 345 | 347 | 340 | 347 | 4,000 |
2015/06/15 | 353 | 353 | 353 | 353 | 2,000 |
2015/06/12 | 357 | 357 | 357 | 357 | 1,000 |
2015/06/11 | 355 | 355 | 347 | 351 | 4,000 |
2015/06/10 | 354 | 355 | 354 | 355 | 7,000 |
2015/06/09 | 346 | 354 | 346 | 354 | 3,000 |
2015/06/05 | 343 | 354 | 343 | 354 | 5,000 |
2015/06/04 | 343 | 343 | 343 | 343 | 1,000 |
2015/06/03 | 345 | 350 | 345 | 350 | 2,000 |
2015/06/02 | 350 | 352 | 350 | 352 | 6,000 |
2015/06/01 | 349 | 349 | 349 | 349 | 4,000 |
2015/05/29 | 350 | 350 | 342 | 342 | 6,000 |
2015/05/28 | 340 | 350 | 340 | 350 | 14,000 |
2015/05/27 | 334 | 338 | 334 | 338 | 6,000 |
2015/05/26 | 333 | 333 | 333 | 333 | 1,000 |
2015/05/25 | 339 | 339 | 331 | 333 | 13,000 |
2015/05/22 | 330 | 330 | 328 | 328 | 5,000 |
2015/05/21 | 328 | 330 | 327 | 330 | 5,000 |
2015/05/20 | 326 | 326 | 326 | 326 | 1,000 |
2015/05/18 | 326 | 326 | 326 | 326 | 2,000 |
2015/05/15 | 325 | 325 | 325 | 325 | 5,000 |
2015/05/14 | 320 | 320 | 319 | 319 | 5,000 |
2015/05/13 | 322 | 322 | 322 | 322 | 1,000 |
2015/05/11 | 322 | 322 | 321 | 322 | 7,000 |
2015/05/07 | 325 | 325 | 325 | 325 | 2,000 |
2015/05/01 | 325 | 325 | 323 | 323 | 2,000 |
2015/04/28 | 328 | 328 | 328 | 328 | 2,000 |
2015/04/27 | 325 | 328 | 325 | 328 | 2,000 |
2015/04/23 | 324 | 324 | 323 | 323 | 2,000 |
2015/04/22 | 325 | 325 | 325 | 325 | 2,000 |
2015/04/21 | 322 | 323 | 322 | 323 | 3,000 |
2015/04/17 | 323 | 324 | 322 | 322 | 5,000 |
2015/04/16 | 322 | 324 | 322 | 324 | 4,000 |
2015/04/15 | 321 | 324 | 321 | 324 | 8,000 |
2015/04/14 | 319 | 339 | 319 | 322 | 45,000 |
2015/04/13 | 322 | 335 | 319 | 319 | 34,000 |
2015/04/10 | 322 | 323 | 322 | 323 | 5,000 |
2015/04/09 | 322 | 322 | 322 | 322 | 2,000 |
2015/04/08 | 325 | 325 | 325 | 325 | 2,000 |
2015/04/07 | 321 | 325 | 321 | 325 | 18,000 |
2015/04/06 | 328 | 328 | 325 | 325 | 4,000 |
2015/04/03 | 327 | 329 | 326 | 329 | 3,000 |
2015/04/02 | 333 | 333 | 331 | 331 | 3,000 |
2015/04/01 | 327 | 327 | 324 | 327 | 4,000 |
2015/03/31 | 331 | 331 | 329 | 329 | 4,000 |
2015/03/27 | 340 | 340 | 332 | 332 | 10,000 |
2015/03/26 | 350 | 359 | 350 | 355 | 11,000 |
2015/03/25 | 356 | 358 | 350 | 350 | 19,000 |
2015/03/24 | 350 | 356 | 350 | 356 | 4,000 |
2015/03/23 | 349 | 357 | 349 | 350 | 11,000 |
2015/03/20 | 348 | 350 | 348 | 349 | 6,000 |
2015/03/19 | 348 | 348 | 348 | 348 | 4,000 |
2015/03/18 | 349 | 350 | 348 | 350 | 6,000 |
2015/03/17 | 349 | 349 | 349 | 349 | 8,000 |
2015/03/16 | 347 | 350 | 346 | 350 | 12,000 |
2015/03/13 | 340 | 345 | 340 | 345 | 5,000 |
2015/03/12 | 337 | 338 | 337 | 338 | 4,000 |
2015/03/11 | 336 | 337 | 335 | 337 | 3,000 |
2015/03/10 | 333 | 335 | 333 | 335 | 5,000 |
2015/03/09 | 333 | 334 | 333 | 334 | 5,000 |
2015/03/06 | 335 | 335 | 331 | 331 | 3,000 |
2015/03/05 | 335 | 335 | 335 | 335 | 1,000 |
2015/03/04 | 333 | 334 | 332 | 333 | 6,000 |
2015/03/03 | 334 | 334 | 332 | 334 | 5,000 |
2015/03/02 | 330 | 333 | 326 | 331 | 5,000 |
2015/02/27 | 331 | 334 | 328 | 328 | 6,000 |
2015/02/26 | 330 | 331 | 330 | 331 | 5,000 |
2015/02/25 | 328 | 330 | 328 | 330 | 4,000 |
2015/02/23 | 328 | 328 | 328 | 328 | 4,000 |
2015/02/19 | 331 | 334 | 327 | 327 | 8,000 |
2015/02/18 | 332 | 332 | 328 | 328 | 3,000 |
2015/02/17 | 326 | 329 | 326 | 326 | 41,000 |
2015/02/16 | 333 | 334 | 326 | 326 | 8,000 |
2015/02/13 | 333 | 333 | 333 | 333 | 1,000 |
2015/02/12 | 326 | 326 | 326 | 326 | 1,000 |
2015/02/09 | 330 | 333 | 325 | 325 | 6,000 |
2015/02/06 | 330 | 330 | 326 | 330 | 3,000 |
2015/02/04 | 329 | 330 | 329 | 330 | 3,000 |
2015/02/03 | 330 | 330 | 330 | 330 | 7,000 |
2015/02/02 | 329 | 330 | 324 | 330 | 6,000 |
2015/01/30 | 329 | 329 | 329 | 329 | 1,000 |
2015/01/29 | 326 | 329 | 326 | 329 | 4,000 |
2015/01/28 | 325 | 325 | 313 | 321 | 9,000 |
2015/01/27 | 322 | 322 | 321 | 321 | 4,000 |
2015/01/26 | 325 | 326 | 325 | 326 | 5,000 |
2015/01/23 | 335 | 335 | 325 | 325 | 14,000 |
2015/01/22 | 330 | 330 | 330 | 330 | 1,000 |
2015/01/21 | 330 | 334 | 330 | 330 | 4,000 |
2015/01/20 | 330 | 330 | 330 | 330 | 2,000 |
2015/01/19 | 335 | 335 | 335 | 335 | 1,000 |
2015/01/16 | 333 | 335 | 333 | 335 | 4,000 |
2015/01/15 | 338 | 338 | 335 | 335 | 3,000 |
2015/01/14 | 338 | 338 | 338 | 338 | 2,000 |
2015/01/13 | 330 | 335 | 330 | 335 | 3,000 |
2015/01/09 | 326 | 338 | 326 | 338 | 3,000 |
2015/01/08 | 326 | 333 | 326 | 333 | 4,000 |
2015/01/07 | 328 | 334 | 328 | 333 | 5,000 |
2015/01/06 | 331 | 334 | 331 | 334 | 4,000 |
2015/01/05 | 335 | 335 | 331 | 331 | 3,000 |