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 |
---|---|---|---|---|---|
2018/12/28 | 1,915 | 2,016 | 1,915 | 2,014 | 600 |
2018/12/27 | 1,925 | 1,935 | 1,855 | 1,910 | 1,700 |
2018/12/26 | 1,841 | 2,000 | 1,840 | 1,925 | 900 |
2018/12/25 | 1,803 | 1,843 | 1,802 | 1,841 | 4,200 |
2018/12/21 | 1,989 | 1,991 | 1,987 | 1,988 | 700 |
2018/12/20 | 2,034 | 2,034 | 1,991 | 1,991 | 1,200 |
2018/12/19 | 2,039 | 2,039 | 1,995 | 1,995 | 800 |
2018/12/18 | 2,039 | 2,039 | 2,001 | 2,001 | 400 |
2018/12/17 | 2,040 | 2,040 | 2,029 | 2,040 | 400 |
2018/12/14 | 2,035 | 2,038 | 2,029 | 2,029 | 600 |
2018/12/13 | 2,025 | 2,025 | 2,005 | 2,025 | 500 |
2018/12/12 | 2,035 | 2,035 | 1,995 | 2,031 | 2,200 |
2018/12/11 | 2,030 | 2,035 | 2,030 | 2,035 | 400 |
2018/12/10 | 2,049 | 2,049 | 1,994 | 2,025 | 1,500 |
2018/12/07 | 1,994 | 2,080 | 1,994 | 2,032 | 4,200 |
2018/12/06 | 1,970 | 1,970 | 1,970 | 1,970 | 400 |
2018/12/05 | 1,975 | 1,975 | 1,975 | 1,975 | 200 |
2018/12/04 | 2,019 | 2,019 | 1,975 | 1,975 | 600 |
2018/12/03 | 1,983 | 2,018 | 1,966 | 1,966 | 900 |
2018/11/30 | 2,000 | 2,000 | 1,990 | 1,990 | 600 |
2018/11/29 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2018/11/28 | 2,000 | 2,000 | 2,000 | 2,000 | 200 |
2018/11/27 | 1,999 | 2,000 | 1,999 | 2,000 | 600 |
2018/11/26 | 2,000 | 2,000 | 1,999 | 1,999 | 500 |
2018/11/22 | 2,034 | 2,034 | 1,961 | 2,001 | 900 |
2018/11/21 | 1,967 | 1,967 | 1,965 | 1,965 | 500 |
2018/11/20 | 2,010 | 2,010 | 2,010 | 2,010 | 300 |
2018/11/19 | 1,990 | 2,008 | 1,990 | 2,008 | 400 |
2018/11/16 | 1,980 | 1,981 | 1,980 | 1,981 | 200 |
2018/11/14 | 1,981 | 1,981 | 1,980 | 1,980 | 300 |
2018/11/13 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
2018/11/12 | 2,010 | 2,010 | 1,980 | 1,980 | 900 |
2018/11/08 | 2,010 | 2,010 | 1,995 | 1,995 | 300 |
2018/11/07 | 2,010 | 2,010 | 2,010 | 2,010 | 900 |
2018/11/06 | 2,010 | 2,010 | 2,010 | 2,010 | 300 |
2018/11/05 | 1,999 | 2,010 | 1,999 | 2,010 | 500 |
2018/11/02 | 2,010 | 2,010 | 2,000 | 2,000 | 400 |
2018/11/01 | 2,038 | 2,038 | 2,010 | 2,010 | 500 |
2018/10/31 | 2,030 | 2,035 | 1,992 | 2,035 | 1,300 |
2018/10/30 | 2,030 | 2,030 | 2,030 | 2,030 | 100 |
2018/10/29 | 2,009 | 2,030 | 2,009 | 2,030 | 500 |
2018/10/26 | 2,000 | 2,010 | 1,974 | 1,974 | 1,300 |
2018/10/25 | 2,020 | 2,020 | 1,973 | 1,973 | 1,000 |
2018/10/24 | 2,030 | 2,030 | 2,030 | 2,030 | 600 |
2018/10/23 | 2,025 | 2,046 | 2,025 | 2,040 | 5,300 |
2018/10/22 | 1,988 | 1,988 | 1,988 | 1,988 | 100 |
2018/10/19 | 1,960 | 1,960 | 1,960 | 1,960 | 100 |
2018/10/18 | 1,980 | 1,980 | 1,960 | 1,960 | 200 |
2018/10/17 | 1,941 | 1,980 | 1,941 | 1,980 | 300 |
2018/10/16 | 1,998 | 1,998 | 1,941 | 1,941 | 600 |
2018/10/15 | 1,948 | 2,003 | 1,948 | 2,003 | 200 |
2018/10/12 | 1,921 | 1,960 | 1,921 | 1,932 | 700 |
2018/10/11 | 1,990 | 2,005 | 1,961 | 1,961 | 700 |
2018/10/05 | 1,999 | 2,000 | 1,999 | 2,000 | 500 |
2018/10/04 | 1,983 | 1,990 | 1,983 | 1,990 | 300 |
2018/10/03 | 1,999 | 1,999 | 1,981 | 1,990 | 500 |
2018/10/02 | 2,005 | 2,005 | 1,990 | 2,005 | 500 |
2018/10/01 | 2,005 | 2,005 | 1,972 | 2,004 | 500 |
2018/09/28 | 1,990 | 1,999 | 1,990 | 1,999 | 300 |
2018/09/26 | 2,015 | 2,015 | 1,970 | 1,970 | 500 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 396 | 403 | 396 | 403 | 4,000 |
2018/09/21 | 397 | 400 | 397 | 397 | 4,000 |
2018/09/20 | 397 | 397 | 397 | 397 | 2,000 |
2018/09/19 | 403 | 403 | 397 | 397 | 2,000 |
2018/09/18 | 403 | 403 | 403 | 403 | 4,000 |
2018/09/14 | 400 | 403 | 400 | 403 | 2,000 |
2018/09/12 | 404 | 404 | 404 | 404 | 1,000 |
2018/09/11 | 404 | 404 | 395 | 403 | 6,000 |
2018/09/10 | 406 | 406 | 400 | 400 | 3,000 |
2018/09/07 | 404 | 405 | 403 | 405 | 11,000 |
2018/09/06 | 400 | 403 | 400 | 403 | 4,000 |
2018/09/05 | 397 | 400 | 391 | 400 | 3,000 |
2018/09/04 | 400 | 405 | 399 | 405 | 21,000 |
2018/09/03 | 390 | 399 | 390 | 399 | 3,000 |
2018/08/31 | 388 | 396 | 388 | 388 | 9,000 |
2018/08/30 | 394 | 394 | 386 | 386 | 6,000 |
2018/08/29 | 385 | 390 | 385 | 390 | 8,000 |
2018/08/28 | 376 | 385 | 376 | 385 | 5,000 |
2018/08/27 | 374 | 382 | 374 | 382 | 11,000 |
2018/08/24 | 369 | 372 | 369 | 372 | 26,000 |
2018/08/23 | 365 | 368 | 361 | 368 | 18,000 |
2018/08/22 | 366 | 366 | 366 | 366 | 1,000 |
2018/08/21 | 367 | 367 | 366 | 366 | 9,000 |
2018/08/20 | 372 | 372 | 368 | 368 | 9,000 |
2018/08/17 | 370 | 372 | 369 | 372 | 7,000 |
2018/08/16 | 370 | 370 | 370 | 370 | 4,000 |
2018/08/15 | 373 | 374 | 371 | 371 | 9,000 |
2018/08/14 | 373 | 373 | 372 | 372 | 7,000 |
2018/08/10 | 375 | 378 | 375 | 378 | 4,000 |
2018/08/08 | 377 | 378 | 377 | 377 | 5,000 |
2018/08/07 | 378 | 380 | 378 | 380 | 3,000 |
2018/08/06 | 380 | 380 | 380 | 380 | 4,000 |
2018/08/03 | 382 | 382 | 380 | 380 | 6,000 |
2018/08/02 | 387 | 387 | 387 | 387 | 3,000 |
2018/08/01 | 385 | 385 | 385 | 385 | 1,000 |
2018/07/31 | 383 | 385 | 383 | 385 | 7,000 |
2018/07/30 | 378 | 382 | 378 | 380 | 7,000 |
2018/07/27 | 380 | 380 | 379 | 379 | 5,000 |
2018/07/26 | 377 | 381 | 377 | 380 | 9,000 |
2018/07/25 | 373 | 383 | 373 | 377 | 7,000 |
2018/07/24 | 372 | 374 | 371 | 371 | 17,000 |
2018/07/23 | 372 | 372 | 371 | 371 | 7,000 |
2018/07/20 | 378 | 380 | 376 | 376 | 7,000 |
2018/07/19 | 380 | 381 | 376 | 377 | 12,000 |
2018/07/18 | 385 | 386 | 377 | 380 | 8,000 |
2018/07/17 | 385 | 385 | 383 | 383 | 11,000 |
2018/07/13 | 387 | 389 | 385 | 388 | 16,000 |
2018/07/12 | 392 | 392 | 388 | 388 | 22,000 |
2018/07/11 | 394 | 394 | 393 | 393 | 4,000 |
2018/07/10 | 396 | 396 | 394 | 394 | 19,000 |
2018/07/09 | 395 | 395 | 394 | 394 | 22,000 |
2018/07/06 | 395 | 395 | 394 | 395 | 12,000 |
2018/07/05 | 401 | 401 | 395 | 395 | 8,000 |
2018/07/04 | 402 | 402 | 400 | 402 | 19,000 |
2018/07/03 | 405 | 405 | 403 | 405 | 12,000 |
2018/07/02 | 406 | 408 | 405 | 405 | 4,000 |
2018/06/29 | 406 | 406 | 406 | 406 | 4,000 |
2018/06/28 | 404 | 405 | 403 | 405 | 4,000 |
2018/06/26 | 406 | 406 | 404 | 404 | 2,000 |
2018/06/25 | 406 | 406 | 406 | 406 | 3,000 |
2018/06/22 | 405 | 408 | 405 | 406 | 8,000 |
2018/06/21 | 405 | 405 | 405 | 405 | 1,000 |
2018/06/20 | 405 | 407 | 405 | 407 | 4,000 |
2018/06/19 | 404 | 406 | 404 | 404 | 5,000 |
2018/06/18 | 406 | 406 | 406 | 406 | 2,000 |
2018/06/15 | 406 | 406 | 406 | 406 | 2,000 |
2018/06/14 | 405 | 406 | 405 | 406 | 4,000 |
2018/06/12 | 406 | 406 | 406 | 406 | 1,000 |
2018/06/11 | 405 | 405 | 405 | 405 | 3,000 |
2018/06/08 | 404 | 404 | 404 | 404 | 1,000 |
2018/06/07 | 403 | 405 | 403 | 405 | 4,000 |
2018/06/06 | 405 | 405 | 403 | 403 | 5,000 |
2018/06/05 | 405 | 405 | 405 | 405 | 2,000 |
2018/06/04 | 407 | 407 | 407 | 407 | 2,000 |
2018/06/01 | 406 | 406 | 406 | 406 | 1,000 |
2018/05/30 | 405 | 405 | 405 | 405 | 1,000 |
2018/05/29 | 405 | 406 | 405 | 406 | 2,000 |
2018/05/25 | 404 | 404 | 404 | 404 | 1,000 |
2018/05/24 | 405 | 405 | 403 | 403 | 4,000 |
2018/05/23 | 405 | 405 | 405 | 405 | 2,000 |
2018/05/22 | 405 | 405 | 405 | 405 | 1,000 |
2018/05/21 | 404 | 404 | 403 | 403 | 4,000 |
2018/05/18 | 406 | 407 | 406 | 407 | 2,000 |
2018/05/17 | 406 | 406 | 405 | 405 | 2,000 |
2018/05/16 | 405 | 406 | 405 | 406 | 2,000 |
2018/05/15 | 404 | 407 | 403 | 407 | 4,000 |
2018/05/14 | 408 | 408 | 405 | 405 | 7,000 |
2018/05/11 | 407 | 408 | 406 | 408 | 4,000 |
2018/05/10 | 407 | 407 | 407 | 407 | 1,000 |
2018/05/09 | 407 | 407 | 407 | 407 | 1,000 |
2018/05/08 | 406 | 406 | 406 | 406 | 3,000 |
2018/05/07 | 406 | 406 | 406 | 406 | 1,000 |
2018/05/02 | 410 | 410 | 410 | 410 | 2,000 |
2018/05/01 | 406 | 408 | 405 | 408 | 4,000 |
2018/04/26 | 406 | 406 | 406 | 406 | 1,000 |
2018/04/25 | 406 | 406 | 406 | 406 | 2,000 |
2018/04/24 | 404 | 404 | 404 | 404 | 2,000 |
2018/04/23 | 405 | 405 | 405 | 405 | 1,000 |
2018/04/20 | 404 | 405 | 404 | 405 | 3,000 |
2018/04/19 | 403 | 405 | 403 | 405 | 4,000 |
2018/04/18 | 407 | 407 | 403 | 403 | 6,000 |
2018/04/17 | 406 | 406 | 406 | 406 | 1,000 |
2018/04/16 | 403 | 403 | 403 | 403 | 2,000 |
2018/04/13 | 407 | 407 | 405 | 405 | 4,000 |
2018/04/12 | 403 | 403 | 403 | 403 | 2,000 |
2018/04/11 | 405 | 405 | 404 | 404 | 4,000 |
2018/04/10 | 403 | 403 | 403 | 403 | 1,000 |
2018/04/09 | 404 | 404 | 404 | 404 | 2,000 |
2018/04/06 | 403 | 403 | 403 | 403 | 2,000 |
2018/04/05 | 406 | 410 | 404 | 404 | 11,000 |
2018/04/04 | 404 | 405 | 404 | 404 | 4,000 |
2018/04/03 | 406 | 406 | 404 | 404 | 3,000 |
2018/04/02 | 404 | 405 | 404 | 405 | 3,000 |
2018/03/30 | 405 | 405 | 404 | 404 | 2,000 |
2018/03/29 | 405 | 408 | 405 | 406 | 4,000 |
2018/03/28 | 408 | 408 | 405 | 406 | 4,000 |
2018/03/27 | 420 | 422 | 418 | 418 | 14,000 |
2018/03/26 | 419 | 420 | 419 | 420 | 4,000 |
2018/03/23 | 416 | 419 | 416 | 416 | 8,000 |
2018/03/22 | 412 | 416 | 412 | 414 | 14,000 |
2018/03/20 | 419 | 419 | 415 | 415 | 3,000 |
2018/03/16 | 419 | 420 | 419 | 420 | 3,000 |
2018/03/15 | 417 | 419 | 417 | 419 | 3,000 |
2018/03/14 | 418 | 419 | 417 | 417 | 4,000 |
2018/03/13 | 417 | 418 | 414 | 418 | 11,000 |
2018/03/12 | 420 | 420 | 418 | 418 | 4,000 |
2018/03/09 | 419 | 419 | 419 | 419 | 4,000 |
2018/03/08 | 420 | 421 | 419 | 421 | 6,000 |
2018/03/07 | 421 | 421 | 420 | 421 | 9,000 |
2018/03/06 | 420 | 422 | 419 | 421 | 10,000 |
2018/03/05 | 422 | 422 | 420 | 420 | 6,000 |
2018/03/02 | 426 | 426 | 425 | 425 | 7,000 |
2018/03/01 | 430 | 430 | 427 | 427 | 4,000 |
2018/02/28 | 427 | 429 | 427 | 429 | 2,000 |
2018/02/27 | 428 | 429 | 428 | 428 | 5,000 |
2018/02/26 | 428 | 428 | 428 | 428 | 3,000 |
2018/02/23 | 425 | 428 | 425 | 428 | 4,000 |
2018/02/22 | 428 | 428 | 425 | 425 | 2,000 |
2018/02/21 | 429 | 429 | 429 | 429 | 1,000 |
2018/02/20 | 428 | 429 | 428 | 429 | 2,000 |
2018/02/19 | 427 | 428 | 425 | 428 | 4,000 |
2018/02/16 | 424 | 425 | 424 | 425 | 4,000 |
2018/02/15 | 423 | 427 | 422 | 422 | 6,000 |
2018/02/14 | 428 | 428 | 424 | 427 | 6,000 |
2018/02/13 | 425 | 429 | 425 | 429 | 9,000 |
2018/02/09 | 420 | 424 | 420 | 424 | 8,000 |
2018/02/08 | 422 | 425 | 422 | 425 | 2,000 |
2018/02/07 | 422 | 425 | 421 | 423 | 10,000 |
2018/02/06 | 426 | 426 | 415 | 417 | 33,000 |
2018/02/05 | 433 | 433 | 430 | 433 | 13,000 |
2018/02/02 | 435 | 437 | 435 | 437 | 6,000 |
2018/02/01 | 434 | 437 | 434 | 436 | 9,000 |
2018/01/31 | 430 | 434 | 429 | 430 | 15,000 |
2018/01/30 | 429 | 429 | 426 | 426 | 9,000 |
2018/01/29 | 430 | 430 | 429 | 429 | 5,000 |
2018/01/26 | 426 | 431 | 426 | 426 | 8,000 |
2018/01/25 | 425 | 425 | 425 | 425 | 1,000 |
2018/01/24 | 425 | 426 | 424 | 424 | 3,000 |
2018/01/23 | 424 | 425 | 422 | 424 | 6,000 |
2018/01/22 | 420 | 425 | 420 | 425 | 9,000 |
2018/01/19 | 421 | 422 | 421 | 422 | 6,000 |
2018/01/18 | 424 | 424 | 424 | 424 | 3,000 |
2018/01/16 | 431 | 432 | 420 | 425 | 22,000 |
2018/01/15 | 422 | 426 | 419 | 426 | 10,000 |
2018/01/12 | 422 | 422 | 419 | 419 | 5,000 |
2018/01/11 | 422 | 424 | 419 | 424 | 10,000 |
2018/01/10 | 430 | 430 | 426 | 426 | 5,000 |
2018/01/09 | 425 | 430 | 425 | 430 | 5,000 |
2018/01/05 | 421 | 422 | 420 | 422 | 10,000 |
2018/01/04 | 420 | 428 | 420 | 421 | 5,000 |