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 |
---|---|---|---|---|---|
2016/12/30 | 403 | 407 | 402 | 405 | 13,000 |
2016/12/29 | 412 | 412 | 403 | 403 | 23,000 |
2016/12/28 | 419 | 420 | 419 | 420 | 2,000 |
2016/12/27 | 419 | 419 | 415 | 419 | 3,000 |
2016/12/26 | 418 | 418 | 415 | 418 | 6,000 |
2016/12/22 | 412 | 412 | 412 | 412 | 1,000 |
2016/12/21 | 421 | 421 | 420 | 420 | 6,000 |
2016/12/20 | 424 | 424 | 424 | 424 | 1,000 |
2016/12/19 | 443 | 443 | 423 | 429 | 17,000 |
2016/12/16 | 441 | 441 | 431 | 435 | 12,000 |
2016/12/15 | 421 | 439 | 420 | 437 | 9,000 |
2016/12/14 | 417 | 425 | 417 | 425 | 8,000 |
2016/12/13 | 436 | 438 | 430 | 430 | 5,000 |
2016/12/12 | 408 | 449 | 408 | 420 | 27,000 |
2016/12/09 | 404 | 404 | 404 | 404 | 2,000 |
2016/12/08 | 400 | 400 | 400 | 400 | 2,000 |
2016/12/07 | 399 | 399 | 399 | 399 | 2,000 |
2016/12/06 | 404 | 404 | 400 | 400 | 7,000 |
2016/12/05 | 405 | 410 | 405 | 410 | 4,000 |
2016/12/02 | 410 | 410 | 410 | 410 | 4,000 |
2016/12/01 | 408 | 417 | 408 | 417 | 4,000 |
2016/11/30 | 411 | 411 | 411 | 411 | 1,000 |
2016/11/29 | 410 | 410 | 410 | 410 | 4,000 |
2016/11/28 | 410 | 410 | 408 | 408 | 2,000 |
2016/11/25 | 410 | 410 | 407 | 408 | 7,000 |
2016/11/24 | 410 | 410 | 410 | 410 | 1,000 |
2016/11/22 | 415 | 415 | 415 | 415 | 2,000 |
2016/11/21 | 416 | 418 | 416 | 418 | 4,000 |
2016/11/18 | 415 | 418 | 415 | 416 | 7,000 |
2016/11/17 | 406 | 413 | 406 | 413 | 4,000 |
2016/11/16 | 408 | 408 | 408 | 408 | 1,000 |
2016/11/15 | 402 | 408 | 402 | 408 | 2,000 |
2016/11/11 | 401 | 401 | 401 | 401 | 3,000 |
2016/11/10 | 410 | 410 | 400 | 400 | 8,000 |
2016/11/09 | 414 | 414 | 390 | 395 | 14,000 |
2016/11/08 | 408 | 408 | 405 | 407 | 10,000 |
2016/11/07 | 415 | 415 | 415 | 415 | 1,000 |
2016/11/04 | 402 | 410 | 402 | 410 | 4,000 |
2016/11/02 | 410 | 410 | 410 | 410 | 3,000 |
2016/11/01 | 394 | 408 | 394 | 403 | 10,000 |
2016/10/31 | 395 | 400 | 395 | 400 | 3,000 |
2016/10/28 | 395 | 395 | 395 | 395 | 1,000 |
2016/10/27 | 403 | 403 | 395 | 395 | 3,000 |
2016/10/26 | 401 | 401 | 398 | 398 | 2,000 |
2016/10/24 | 403 | 403 | 403 | 403 | 1,000 |
2016/10/21 | 395 | 395 | 395 | 395 | 1,000 |
2016/10/20 | 402 | 404 | 395 | 395 | 4,000 |
2016/10/19 | 387 | 395 | 387 | 395 | 6,000 |
2016/10/18 | 391 | 391 | 391 | 391 | 4,000 |
2016/10/17 | 383 | 383 | 383 | 383 | 2,000 |
2016/10/14 | 384 | 384 | 383 | 383 | 2,000 |
2016/10/13 | 385 | 385 | 378 | 382 | 7,000 |
2016/10/12 | 389 | 391 | 389 | 391 | 6,000 |
2016/10/11 | 405 | 406 | 393 | 393 | 9,000 |
2016/10/07 | 410 | 417 | 401 | 401 | 48,000 |
2016/10/06 | 540 | 540 | 413 | 422 | 154,000 |
2016/10/05 | 372 | 460 | 371 | 460 | 42,000 |
2016/10/04 | 380 | 380 | 380 | 380 | 4,000 |
2016/10/03 | 380 | 380 | 380 | 380 | 1,000 |
2016/09/30 | 380 | 380 | 380 | 380 | 1,000 |
2016/09/29 | 380 | 380 | 380 | 380 | 1,000 |
2016/09/28 | 362 | 380 | 362 | 380 | 5,000 |
2016/09/26 | 365 | 367 | 365 | 366 | 4,000 |
2016/09/23 | 365 | 367 | 365 | 366 | 3,000 |
2016/09/21 | 366 | 369 | 366 | 369 | 3,000 |
2016/09/20 | 360 | 360 | 360 | 360 | 1,000 |
2016/09/16 | 366 | 366 | 366 | 366 | 1,000 |
2016/09/15 | 366 | 366 | 366 | 366 | 1,000 |
2016/09/14 | 360 | 360 | 360 | 360 | 1,000 |
2016/09/12 | 360 | 360 | 360 | 360 | 1,000 |
2016/09/07 | 365 | 365 | 365 | 365 | 1,000 |
2016/09/05 | 365 | 365 | 365 | 365 | 1,000 |
2016/09/02 | 370 | 370 | 370 | 370 | 2,000 |
2016/08/31 | 365 | 373 | 362 | 362 | 3,000 |
2016/08/30 | 359 | 359 | 358 | 358 | 3,000 |
2016/08/29 | 358 | 358 | 358 | 358 | 3,000 |
2016/08/26 | 360 | 360 | 360 | 360 | 2,000 |
2016/08/25 | 370 | 370 | 360 | 360 | 5,000 |
2016/08/24 | 361 | 361 | 361 | 361 | 1,000 |
2016/08/23 | 353 | 353 | 353 | 353 | 1,000 |
2016/08/19 | 358 | 358 | 358 | 358 | 1,000 |
2016/08/18 | 360 | 370 | 360 | 370 | 3,000 |
2016/08/16 | 360 | 360 | 360 | 360 | 1,000 |
2016/08/15 | 355 | 355 | 355 | 355 | 1,000 |
2016/08/12 | 361 | 361 | 360 | 360 | 2,000 |
2016/08/09 | 360 | 361 | 360 | 361 | 2,000 |
2016/08/03 | 354 | 362 | 354 | 362 | 2,000 |
2016/08/02 | 369 | 369 | 369 | 369 | 2,000 |
2016/08/01 | 365 | 365 | 359 | 359 | 3,000 |
2016/07/29 | 365 | 365 | 365 | 365 | 2,000 |
2016/07/28 | 358 | 358 | 358 | 358 | 4,000 |
2016/07/27 | 360 | 360 | 360 | 360 | 2,000 |
2016/07/26 | 360 | 360 | 360 | 360 | 2,000 |
2016/07/25 | 366 | 366 | 362 | 362 | 2,000 |
2016/07/22 | 364 | 364 | 364 | 364 | 1,000 |
2016/07/21 | 360 | 364 | 360 | 364 | 3,000 |
2016/07/20 | 366 | 366 | 360 | 360 | 6,000 |
2016/07/19 | 362 | 362 | 362 | 362 | 1,000 |
2016/07/15 | 361 | 361 | 361 | 361 | 4,000 |
2016/07/14 | 369 | 369 | 369 | 369 | 2,000 |
2016/07/13 | 361 | 361 | 361 | 361 | 1,000 |
2016/07/12 | 368 | 368 | 368 | 368 | 2,000 |
2016/07/11 | 360 | 360 | 360 | 360 | 2,000 |
2016/07/06 | 365 | 365 | 360 | 360 | 3,000 |
2016/07/05 | 365 | 365 | 365 | 365 | 1,000 |
2016/07/04 | 370 | 370 | 370 | 370 | 2,000 |
2016/07/01 | 362 | 362 | 362 | 362 | 1,000 |
2016/06/30 | 365 | 373 | 365 | 373 | 2,000 |
2016/06/29 | 369 | 369 | 369 | 369 | 1,000 |
2016/06/27 | 355 | 359 | 355 | 359 | 2,000 |
2016/06/24 | 363 | 363 | 360 | 360 | 5,000 |
2016/06/21 | 363 | 363 | 363 | 363 | 3,000 |
2016/06/20 | 377 | 377 | 377 | 377 | 1,000 |
2016/06/16 | 365 | 370 | 365 | 370 | 4,000 |
2016/06/15 | 369 | 369 | 369 | 369 | 1,000 |
2016/06/14 | 361 | 361 | 361 | 361 | 1,000 |
2016/06/13 | 368 | 368 | 368 | 368 | 1,000 |
2016/06/10 | 368 | 368 | 368 | 368 | 1,000 |
2016/06/09 | 364 | 364 | 364 | 364 | 1,000 |
2016/06/08 | 361 | 361 | 356 | 359 | 5,000 |
2016/06/06 | 368 | 368 | 368 | 368 | 1,000 |
2016/06/03 | 368 | 368 | 368 | 368 | 1,000 |
2016/06/02 | 369 | 369 | 369 | 369 | 2,000 |
2016/06/01 | 369 | 369 | 363 | 367 | 4,000 |
2016/05/31 | 364 | 364 | 364 | 364 | 2,000 |
2016/05/25 | 365 | 365 | 363 | 363 | 2,000 |
2016/05/24 | 369 | 369 | 369 | 369 | 1,000 |
2016/05/20 | 364 | 364 | 363 | 363 | 2,000 |
2016/05/19 | 370 | 370 | 370 | 370 | 1,000 |
2016/05/17 | 370 | 370 | 370 | 370 | 1,000 |
2016/05/10 | 366 | 366 | 366 | 366 | 3,000 |
2016/05/09 | 366 | 366 | 366 | 366 | 1,000 |
2016/05/06 | 380 | 380 | 380 | 380 | 2,000 |
2016/05/02 | 359 | 359 | 359 | 359 | 1,000 |
2016/04/28 | 375 | 377 | 375 | 377 | 3,000 |
2016/04/21 | 360 | 360 | 360 | 360 | 1,000 |
2016/04/20 | 365 | 365 | 360 | 360 | 3,000 |
2016/04/19 | 360 | 360 | 360 | 360 | 1,000 |
2016/04/18 | 363 | 363 | 363 | 363 | 1,000 |
2016/04/15 | 353 | 355 | 353 | 355 | 3,000 |
2016/04/14 | 361 | 361 | 361 | 361 | 2,000 |
2016/04/13 | 350 | 352 | 350 | 352 | 3,000 |
2016/04/12 | 350 | 350 | 350 | 350 | 1,000 |
2016/04/07 | 353 | 358 | 353 | 358 | 2,000 |
2016/04/05 | 370 | 370 | 353 | 358 | 12,000 |
2016/04/04 | 385 | 385 | 370 | 370 | 4,000 |
2016/04/01 | 378 | 378 | 371 | 371 | 4,000 |
2016/03/31 | 385 | 385 | 379 | 379 | 5,000 |
2016/03/30 | 381 | 382 | 381 | 382 | 3,000 |
2016/03/29 | 380 | 380 | 371 | 378 | 9,000 |
2016/03/28 | 384 | 403 | 383 | 400 | 11,000 |
2016/03/25 | 384 | 386 | 384 | 386 | 9,000 |
2016/03/24 | 383 | 384 | 383 | 384 | 4,000 |
2016/03/23 | 381 | 383 | 381 | 383 | 3,000 |
2016/03/22 | 383 | 383 | 380 | 382 | 8,000 |
2016/03/18 | 382 | 383 | 382 | 382 | 4,000 |
2016/03/17 | 381 | 382 | 380 | 382 | 8,000 |
2016/03/16 | 381 | 381 | 380 | 381 | 8,000 |
2016/03/15 | 382 | 382 | 381 | 381 | 2,000 |
2016/03/14 | 383 | 383 | 383 | 383 | 2,000 |
2016/03/11 | 381 | 382 | 381 | 382 | 4,000 |
2016/03/10 | 382 | 382 | 382 | 382 | 2,000 |
2016/03/09 | 383 | 383 | 383 | 383 | 3,000 |
2016/03/08 | 383 | 383 | 383 | 383 | 1,000 |
2016/03/07 | 382 | 382 | 382 | 382 | 4,000 |
2016/03/04 | 382 | 382 | 382 | 382 | 2,000 |
2016/03/03 | 382 | 383 | 382 | 383 | 2,000 |
2016/03/02 | 384 | 384 | 384 | 384 | 3,000 |
2016/03/01 | 381 | 382 | 381 | 382 | 4,000 |
2016/02/29 | 384 | 384 | 381 | 381 | 4,000 |
2016/02/26 | 385 | 385 | 384 | 384 | 3,000 |
2016/02/25 | 384 | 384 | 384 | 384 | 1,000 |
2016/02/23 | 384 | 384 | 384 | 384 | 2,000 |
2016/02/22 | 384 | 384 | 384 | 384 | 2,000 |
2016/02/19 | 380 | 380 | 380 | 380 | 1,000 |
2016/02/18 | 383 | 385 | 377 | 385 | 4,000 |
2016/02/17 | 377 | 377 | 376 | 376 | 2,000 |
2016/02/16 | 376 | 376 | 376 | 376 | 1,000 |
2016/02/15 | 376 | 377 | 376 | 377 | 3,000 |
2016/02/12 | 380 | 380 | 376 | 376 | 3,000 |
2016/02/10 | 385 | 385 | 385 | 385 | 2,000 |
2016/02/09 | 385 | 385 | 385 | 385 | 1,000 |
2016/02/08 | 375 | 385 | 375 | 385 | 5,000 |
2016/02/05 | 384 | 385 | 384 | 385 | 2,000 |
2016/02/04 | 375 | 375 | 375 | 375 | 1,000 |
2016/02/03 | 376 | 376 | 375 | 375 | 2,000 |
2016/02/02 | 381 | 381 | 381 | 381 | 3,000 |
2016/02/01 | 379 | 380 | 379 | 380 | 4,000 |
2016/01/28 | 375 | 375 | 370 | 375 | 3,000 |
2016/01/27 | 374 | 374 | 374 | 374 | 2,000 |
2016/01/26 | 370 | 370 | 370 | 370 | 1,000 |
2016/01/22 | 368 | 368 | 368 | 368 | 1,000 |
2016/01/20 | 362 | 362 | 360 | 360 | 2,000 |
2016/01/19 | 375 | 375 | 370 | 370 | 2,000 |
2016/01/18 | 356 | 365 | 355 | 365 | 4,000 |
2016/01/15 | 356 | 356 | 356 | 356 | 1,000 |
2016/01/14 | 362 | 362 | 355 | 355 | 7,000 |
2016/01/13 | 371 | 371 | 357 | 360 | 13,000 |
2016/01/12 | 378 | 378 | 375 | 375 | 3,000 |
2016/01/08 | 375 | 378 | 375 | 378 | 3,000 |
2016/01/07 | 379 | 379 | 372 | 372 | 5,000 |
2016/01/06 | 373 | 379 | 370 | 379 | 7,000 |
2016/01/05 | 380 | 380 | 380 | 380 | 2,000 |
2016/01/04 | 379 | 379 | 371 | 371 | 5,000 |