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 |
---|---|---|---|---|---|
2017/12/29 | 416 | 417 | 415 | 416 | 4,000 |
2017/12/28 | 415 | 415 | 414 | 414 | 7,000 |
2017/12/27 | 415 | 415 | 412 | 414 | 8,000 |
2017/12/26 | 418 | 418 | 415 | 415 | 8,000 |
2017/12/25 | 412 | 418 | 412 | 418 | 12,000 |
2017/12/22 | 412 | 413 | 411 | 411 | 11,000 |
2017/12/21 | 411 | 414 | 411 | 411 | 11,000 |
2017/12/20 | 411 | 411 | 411 | 411 | 3,000 |
2017/12/19 | 411 | 411 | 411 | 411 | 4,000 |
2017/12/18 | 410 | 412 | 410 | 411 | 9,000 |
2017/12/15 | 411 | 416 | 411 | 413 | 9,000 |
2017/12/14 | 411 | 412 | 411 | 412 | 11,000 |
2017/12/13 | 410 | 410 | 410 | 410 | 4,000 |
2017/12/12 | 409 | 411 | 409 | 411 | 3,000 |
2017/12/11 | 410 | 411 | 410 | 411 | 9,000 |
2017/12/08 | 410 | 410 | 409 | 409 | 4,000 |
2017/12/06 | 410 | 411 | 410 | 410 | 5,000 |
2017/12/05 | 411 | 411 | 411 | 411 | 3,000 |
2017/12/04 | 412 | 421 | 410 | 411 | 18,000 |
2017/12/01 | 408 | 408 | 408 | 408 | 2,000 |
2017/11/30 | 407 | 407 | 407 | 407 | 1,000 |
2017/11/29 | 408 | 408 | 408 | 408 | 1,000 |
2017/11/28 | 405 | 405 | 405 | 405 | 2,000 |
2017/11/27 | 407 | 407 | 407 | 407 | 1,000 |
2017/11/24 | 407 | 407 | 407 | 407 | 1,000 |
2017/11/22 | 407 | 407 | 407 | 407 | 1,000 |
2017/11/21 | 408 | 408 | 408 | 408 | 2,000 |
2017/11/20 | 406 | 406 | 406 | 406 | 1,000 |
2017/11/17 | 409 | 409 | 405 | 405 | 3,000 |
2017/11/15 | 407 | 407 | 406 | 406 | 5,000 |
2017/11/14 | 407 | 409 | 407 | 409 | 3,000 |
2017/11/13 | 408 | 408 | 407 | 407 | 4,000 |
2017/11/10 | 410 | 410 | 408 | 408 | 4,000 |
2017/11/09 | 409 | 410 | 409 | 409 | 9,000 |
2017/11/08 | 408 | 410 | 408 | 409 | 6,000 |
2017/11/07 | 409 | 410 | 409 | 410 | 2,000 |
2017/11/06 | 410 | 410 | 408 | 408 | 6,000 |
2017/11/02 | 412 | 412 | 410 | 410 | 3,000 |
2017/11/01 | 410 | 413 | 410 | 413 | 14,000 |
2017/10/31 | 407 | 409 | 407 | 409 | 3,000 |
2017/10/30 | 410 | 410 | 410 | 410 | 3,000 |
2017/10/27 | 409 | 409 | 409 | 409 | 1,000 |
2017/10/26 | 409 | 410 | 407 | 407 | 6,000 |
2017/10/25 | 409 | 409 | 409 | 409 | 2,000 |
2017/10/24 | 407 | 409 | 406 | 409 | 9,000 |
2017/10/23 | 405 | 406 | 405 | 406 | 6,000 |
2017/10/20 | 407 | 407 | 405 | 406 | 5,000 |
2017/10/19 | 406 | 407 | 405 | 407 | 6,000 |
2017/10/18 | 407 | 407 | 407 | 407 | 2,000 |
2017/10/17 | 408 | 409 | 407 | 409 | 10,000 |
2017/10/16 | 408 | 408 | 408 | 408 | 3,000 |
2017/10/13 | 408 | 408 | 408 | 408 | 6,000 |
2017/10/12 | 410 | 410 | 410 | 410 | 3,000 |
2017/10/11 | 411 | 411 | 411 | 411 | 2,000 |
2017/10/10 | 409 | 411 | 409 | 411 | 2,000 |
2017/10/06 | 412 | 412 | 409 | 412 | 6,000 |
2017/10/05 | 410 | 411 | 410 | 411 | 2,000 |
2017/10/04 | 410 | 410 | 410 | 410 | 4,000 |
2017/10/03 | 412 | 412 | 410 | 410 | 4,000 |
2017/10/02 | 413 | 413 | 412 | 412 | 2,000 |
2017/09/29 | 409 | 413 | 409 | 412 | 8,000 |
2017/09/28 | 407 | 409 | 407 | 408 | 6,000 |
2017/09/27 | 407 | 410 | 407 | 408 | 8,000 |
2017/09/26 | 409 | 409 | 407 | 407 | 4,000 |
2017/09/25 | 408 | 409 | 408 | 409 | 5,000 |
2017/09/22 | 410 | 410 | 409 | 409 | 2,000 |
2017/09/21 | 414 | 414 | 409 | 409 | 10,000 |
2017/09/20 | 413 | 414 | 413 | 414 | 3,000 |
2017/09/19 | 412 | 412 | 412 | 412 | 1,000 |
2017/09/15 | 410 | 410 | 410 | 410 | 3,000 |
2017/09/14 | 411 | 412 | 410 | 410 | 4,000 |
2017/09/13 | 410 | 410 | 410 | 410 | 2,000 |
2017/09/12 | 409 | 409 | 408 | 408 | 3,000 |
2017/09/11 | 410 | 410 | 410 | 410 | 1,000 |
2017/09/08 | 415 | 415 | 415 | 415 | 1,000 |
2017/09/07 | 414 | 414 | 414 | 414 | 2,000 |
2017/09/06 | 415 | 415 | 410 | 410 | 9,000 |
2017/09/05 | 416 | 417 | 415 | 415 | 4,000 |
2017/09/04 | 414 | 416 | 414 | 416 | 6,000 |
2017/09/01 | 414 | 414 | 414 | 414 | 2,000 |
2017/08/31 | 413 | 413 | 413 | 413 | 1,000 |
2017/08/30 | 409 | 411 | 409 | 411 | 4,000 |
2017/08/29 | 409 | 409 | 409 | 409 | 1,000 |
2017/08/28 | 410 | 410 | 410 | 410 | 3,000 |
2017/08/25 | 410 | 410 | 410 | 410 | 1,000 |
2017/08/24 | 410 | 410 | 408 | 408 | 2,000 |
2017/08/23 | 413 | 413 | 413 | 413 | 1,000 |
2017/08/22 | 411 | 411 | 410 | 410 | 3,000 |
2017/08/17 | 410 | 410 | 410 | 410 | 1,000 |
2017/08/16 | 415 | 415 | 415 | 415 | 1,000 |
2017/08/15 | 414 | 414 | 410 | 410 | 4,000 |
2017/08/14 | 408 | 411 | 408 | 411 | 2,000 |
2017/08/10 | 411 | 411 | 411 | 411 | 2,000 |
2017/08/09 | 411 | 411 | 411 | 411 | 2,000 |
2017/08/08 | 408 | 411 | 408 | 411 | 4,000 |
2017/08/07 | 410 | 410 | 408 | 408 | 6,000 |
2017/08/04 | 411 | 411 | 411 | 411 | 1,000 |
2017/08/03 | 411 | 413 | 409 | 409 | 11,000 |
2017/08/02 | 412 | 416 | 411 | 411 | 10,000 |
2017/08/01 | 410 | 412 | 410 | 412 | 3,000 |
2017/07/28 | 415 | 415 | 411 | 411 | 2,000 |
2017/07/27 | 415 | 415 | 415 | 415 | 1,000 |
2017/07/25 | 414 | 414 | 413 | 413 | 3,000 |
2017/07/24 | 410 | 416 | 410 | 416 | 11,000 |
2017/07/21 | 407 | 408 | 406 | 408 | 5,000 |
2017/07/20 | 407 | 410 | 407 | 407 | 8,000 |
2017/07/19 | 408 | 408 | 407 | 407 | 3,000 |
2017/07/18 | 408 | 408 | 408 | 408 | 1,000 |
2017/07/14 | 406 | 408 | 405 | 405 | 5,000 |
2017/07/13 | 407 | 407 | 403 | 406 | 9,000 |
2017/07/12 | 409 | 409 | 406 | 406 | 4,000 |
2017/07/11 | 407 | 407 | 407 | 407 | 3,000 |
2017/07/10 | 406 | 409 | 405 | 405 | 16,000 |
2017/07/07 | 405 | 406 | 405 | 405 | 4,000 |
2017/07/06 | 404 | 404 | 404 | 404 | 1,000 |
2017/07/05 | 406 | 406 | 403 | 403 | 4,000 |
2017/07/04 | 406 | 407 | 403 | 407 | 6,000 |
2017/07/03 | 402 | 405 | 402 | 405 | 4,000 |
2017/06/30 | 405 | 405 | 401 | 404 | 9,000 |
2017/06/29 | 407 | 407 | 406 | 406 | 3,000 |
2017/06/27 | 405 | 405 | 405 | 405 | 1,000 |
2017/06/26 | 405 | 407 | 405 | 407 | 3,000 |
2017/06/23 | 407 | 407 | 407 | 407 | 2,000 |
2017/06/22 | 408 | 409 | 406 | 409 | 4,000 |
2017/06/21 | 408 | 408 | 406 | 406 | 4,000 |
2017/06/20 | 409 | 409 | 409 | 409 | 2,000 |
2017/06/19 | 409 | 409 | 409 | 409 | 2,000 |
2017/06/16 | 407 | 408 | 406 | 406 | 4,000 |
2017/06/15 | 405 | 407 | 405 | 407 | 2,000 |
2017/06/13 | 409 | 409 | 406 | 409 | 5,000 |
2017/06/12 | 409 | 409 | 409 | 409 | 2,000 |
2017/06/09 | 406 | 409 | 406 | 409 | 2,000 |
2017/06/08 | 410 | 410 | 409 | 409 | 3,000 |
2017/06/07 | 408 | 409 | 408 | 409 | 3,000 |
2017/06/06 | 409 | 409 | 408 | 408 | 6,000 |
2017/06/05 | 409 | 409 | 409 | 409 | 1,000 |
2017/06/02 | 409 | 409 | 409 | 409 | 4,000 |
2017/06/01 | 403 | 407 | 403 | 407 | 5,000 |
2017/05/31 | 405 | 405 | 405 | 405 | 2,000 |
2017/05/30 | 405 | 405 | 405 | 405 | 3,000 |
2017/05/29 | 403 | 406 | 403 | 406 | 2,000 |
2017/05/26 | 408 | 409 | 408 | 409 | 3,000 |
2017/05/25 | 405 | 408 | 404 | 408 | 4,000 |
2017/05/24 | 407 | 409 | 407 | 409 | 5,000 |
2017/05/23 | 403 | 406 | 401 | 406 | 3,000 |
2017/05/19 | 405 | 407 | 402 | 407 | 4,000 |
2017/05/18 | 401 | 403 | 401 | 402 | 5,000 |
2017/05/17 | 406 | 406 | 404 | 404 | 7,000 |
2017/05/16 | 406 | 406 | 406 | 406 | 4,000 |
2017/05/15 | 407 | 408 | 407 | 408 | 6,000 |
2017/05/12 | 407 | 407 | 406 | 407 | 6,000 |
2017/05/11 | 409 | 409 | 409 | 409 | 3,000 |
2017/05/10 | 409 | 410 | 408 | 408 | 3,000 |
2017/05/08 | 407 | 411 | 407 | 410 | 18,000 |
2017/05/02 | 410 | 410 | 405 | 406 | 7,000 |
2017/04/28 | 410 | 410 | 406 | 406 | 9,000 |
2017/04/27 | 408 | 408 | 408 | 408 | 2,000 |
2017/04/26 | 410 | 413 | 406 | 406 | 7,000 |
2017/04/25 | 405 | 410 | 405 | 410 | 6,000 |
2017/04/24 | 404 | 404 | 404 | 404 | 1,000 |
2017/04/21 | 405 | 405 | 405 | 405 | 1,000 |
2017/04/20 | 401 | 401 | 400 | 400 | 4,000 |
2017/04/19 | 406 | 406 | 401 | 401 | 3,000 |
2017/04/18 | 397 | 400 | 397 | 400 | 3,000 |
2017/04/17 | 408 | 408 | 398 | 398 | 5,000 |
2017/04/14 | 401 | 401 | 401 | 401 | 4,000 |
2017/04/13 | 401 | 409 | 401 | 409 | 2,000 |
2017/04/12 | 402 | 410 | 402 | 403 | 27,000 |
2017/04/11 | 430 | 430 | 423 | 426 | 18,000 |
2017/04/10 | 431 | 431 | 431 | 431 | 2,000 |
2017/04/07 | 434 | 439 | 431 | 439 | 7,000 |
2017/04/06 | 435 | 435 | 431 | 434 | 7,000 |
2017/04/05 | 445 | 445 | 443 | 443 | 5,000 |
2017/04/04 | 449 | 449 | 446 | 446 | 5,000 |
2017/04/03 | 450 | 450 | 446 | 449 | 6,000 |
2017/03/31 | 451 | 451 | 450 | 450 | 2,000 |
2017/03/30 | 450 | 450 | 448 | 448 | 7,000 |
2017/03/29 | 448 | 452 | 448 | 450 | 11,000 |
2017/03/28 | 453 | 469 | 453 | 469 | 23,000 |
2017/03/27 | 457 | 459 | 455 | 458 | 12,000 |
2017/03/24 | 459 | 460 | 456 | 459 | 12,000 |
2017/03/23 | 456 | 457 | 456 | 457 | 4,000 |
2017/03/22 | 458 | 458 | 454 | 456 | 15,000 |
2017/03/21 | 459 | 460 | 459 | 459 | 6,000 |
2017/03/17 | 457 | 458 | 456 | 458 | 7,000 |
2017/03/16 | 454 | 457 | 454 | 457 | 5,000 |
2017/03/15 | 453 | 454 | 453 | 453 | 6,000 |
2017/03/14 | 453 | 454 | 453 | 454 | 11,000 |
2017/03/13 | 453 | 453 | 453 | 453 | 8,000 |
2017/03/10 | 453 | 453 | 452 | 453 | 8,000 |
2017/03/09 | 452 | 452 | 452 | 452 | 5,000 |
2017/03/08 | 453 | 453 | 450 | 452 | 9,000 |
2017/03/07 | 453 | 453 | 453 | 453 | 2,000 |
2017/03/06 | 450 | 453 | 450 | 453 | 7,000 |
2017/03/02 | 454 | 454 | 452 | 453 | 7,000 |
2017/03/01 | 452 | 453 | 451 | 451 | 5,000 |
2017/02/28 | 454 | 455 | 451 | 452 | 9,000 |
2017/02/27 | 454 | 454 | 454 | 454 | 1,000 |
2017/02/24 | 449 | 455 | 448 | 448 | 7,000 |
2017/02/23 | 448 | 452 | 447 | 447 | 4,000 |
2017/02/22 | 443 | 450 | 443 | 450 | 11,000 |
2017/02/21 | 440 | 444 | 440 | 441 | 6,000 |
2017/02/20 | 441 | 443 | 441 | 443 | 4,000 |
2017/02/17 | 440 | 445 | 438 | 438 | 6,000 |
2017/02/16 | 441 | 442 | 438 | 441 | 7,000 |
2017/02/15 | 439 | 442 | 438 | 438 | 6,000 |
2017/02/14 | 438 | 442 | 438 | 439 | 32,000 |
2017/02/13 | 458 | 459 | 451 | 451 | 11,000 |
2017/02/10 | 455 | 459 | 450 | 458 | 9,000 |
2017/02/09 | 455 | 455 | 454 | 455 | 4,000 |
2017/02/08 | 454 | 455 | 449 | 455 | 3,000 |
2017/02/07 | 456 | 456 | 455 | 455 | 2,000 |
2017/02/06 | 458 | 460 | 452 | 452 | 5,000 |
2017/02/03 | 440 | 447 | 440 | 447 | 6,000 |
2017/02/02 | 450 | 450 | 447 | 450 | 16,000 |
2017/02/01 | 450 | 455 | 441 | 454 | 20,000 |
2017/01/31 | 430 | 456 | 430 | 450 | 24,000 |
2017/01/30 | 423 | 430 | 423 | 430 | 6,000 |
2017/01/27 | 425 | 425 | 421 | 421 | 10,000 |
2017/01/26 | 417 | 419 | 417 | 419 | 4,000 |
2017/01/25 | 415 | 415 | 415 | 415 | 2,000 |
2017/01/24 | 415 | 415 | 412 | 414 | 10,000 |
2017/01/23 | 414 | 418 | 414 | 416 | 10,000 |
2017/01/20 | 409 | 409 | 409 | 409 | 3,000 |
2017/01/19 | 409 | 409 | 408 | 408 | 3,000 |
2017/01/18 | 407 | 409 | 407 | 408 | 7,000 |
2017/01/17 | 407 | 407 | 407 | 407 | 3,000 |
2017/01/16 | 407 | 407 | 407 | 407 | 2,000 |
2017/01/13 | 405 | 407 | 405 | 405 | 8,000 |
2017/01/12 | 406 | 407 | 405 | 405 | 4,000 |
2017/01/11 | 406 | 407 | 406 | 406 | 4,000 |
2017/01/10 | 402 | 403 | 402 | 402 | 4,000 |
2017/01/06 | 402 | 402 | 401 | 401 | 2,000 |
2017/01/05 | 408 | 408 | 401 | 406 | 15,000 |
2017/01/04 | 406 | 411 | 404 | 404 | 13,000 |