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 |
---|---|---|---|---|---|
2021/12/30 | 2,281 | 2,281 | 2,250 | 2,272 | 1,500 |
2021/12/29 | 2,213 | 2,232 | 2,213 | 2,231 | 500 |
2021/12/28 | 2,226 | 2,226 | 2,216 | 2,216 | 700 |
2021/12/27 | 2,248 | 2,248 | 2,214 | 2,226 | 1,900 |
2021/12/24 | 2,228 | 2,228 | 2,226 | 2,226 | 300 |
2021/12/23 | 2,229 | 2,229 | 2,229 | 2,229 | 100 |
2021/12/22 | 2,208 | 2,215 | 2,208 | 2,215 | 600 |
2021/12/21 | 2,215 | 2,220 | 2,207 | 2,207 | 700 |
2021/12/20 | 2,225 | 2,225 | 2,209 | 2,216 | 700 |
2021/12/17 | 2,205 | 2,228 | 2,205 | 2,228 | 300 |
2021/12/15 | 2,201 | 2,203 | 2,201 | 2,203 | 1,400 |
2021/12/14 | 2,216 | 2,216 | 2,215 | 2,215 | 300 |
2021/12/13 | 2,226 | 2,226 | 2,215 | 2,216 | 800 |
2021/12/10 | 2,234 | 2,234 | 2,211 | 2,233 | 500 |
2021/12/09 | 2,225 | 2,234 | 2,225 | 2,234 | 200 |
2021/12/08 | 2,218 | 2,218 | 2,215 | 2,215 | 400 |
2021/12/07 | 2,220 | 2,220 | 2,205 | 2,210 | 1,100 |
2021/12/06 | 2,209 | 2,215 | 2,208 | 2,215 | 1,000 |
2021/12/03 | 2,205 | 2,210 | 2,204 | 2,209 | 1,600 |
2021/12/02 | 2,205 | 2,230 | 2,205 | 2,229 | 700 |
2021/12/01 | 2,206 | 2,206 | 2,205 | 2,205 | 700 |
2021/11/30 | 2,206 | 2,233 | 2,205 | 2,206 | 800 |
2021/11/29 | 2,201 | 2,216 | 2,200 | 2,200 | 1,100 |
2021/11/26 | 2,204 | 2,204 | 2,204 | 2,204 | 400 |
2021/11/25 | 2,203 | 2,204 | 2,203 | 2,204 | 500 |
2021/11/24 | 2,202 | 2,210 | 2,201 | 2,204 | 1,300 |
2021/11/22 | 2,200 | 2,206 | 2,200 | 2,206 | 1,100 |
2021/11/19 | 2,207 | 2,257 | 2,200 | 2,200 | 1,800 |
2021/11/18 | 2,208 | 2,208 | 2,208 | 2,208 | 400 |
2021/11/17 | 2,208 | 2,208 | 2,208 | 2,208 | 100 |
2021/11/16 | 2,210 | 2,210 | 2,210 | 2,210 | 300 |
2021/11/15 | 2,210 | 2,210 | 2,210 | 2,210 | 1,100 |
2021/11/12 | 2,206 | 2,210 | 2,206 | 2,210 | 400 |
2021/11/11 | 2,207 | 2,210 | 2,207 | 2,210 | 200 |
2021/11/10 | 2,206 | 2,209 | 2,206 | 2,208 | 400 |
2021/11/09 | 2,210 | 2,210 | 2,206 | 2,210 | 1,000 |
2021/11/08 | 2,208 | 2,210 | 2,208 | 2,210 | 400 |
2021/11/05 | 2,207 | 2,207 | 2,207 | 2,207 | 400 |
2021/11/04 | 2,216 | 2,216 | 2,207 | 2,207 | 400 |
2021/11/02 | 2,210 | 2,218 | 2,207 | 2,216 | 500 |
2021/11/01 | 2,210 | 2,210 | 2,206 | 2,206 | 900 |
2021/10/29 | 2,206 | 2,206 | 2,206 | 2,206 | 100 |
2021/10/28 | 2,215 | 2,215 | 2,206 | 2,206 | 500 |
2021/10/27 | 2,215 | 2,215 | 2,206 | 2,215 | 900 |
2021/10/26 | 2,206 | 2,220 | 2,206 | 2,206 | 500 |
2021/10/25 | 2,221 | 2,225 | 2,202 | 2,202 | 900 |
2021/10/22 | 2,206 | 2,210 | 2,201 | 2,210 | 900 |
2021/10/21 | 2,211 | 2,211 | 2,206 | 2,206 | 1,000 |
2021/10/20 | 2,222 | 2,222 | 2,211 | 2,211 | 300 |
2021/10/19 | 2,221 | 2,222 | 2,221 | 2,222 | 300 |
2021/10/18 | 2,219 | 2,220 | 2,219 | 2,220 | 200 |
2021/10/15 | 2,216 | 2,220 | 2,216 | 2,219 | 600 |
2021/10/14 | 2,206 | 2,216 | 2,206 | 2,216 | 200 |
2021/10/13 | 2,205 | 2,206 | 2,205 | 2,206 | 200 |
2021/10/12 | 2,205 | 2,205 | 2,205 | 2,205 | 100 |
2021/10/11 | 2,203 | 2,203 | 2,203 | 2,203 | 100 |
2021/10/08 | 2,222 | 2,222 | 2,222 | 2,222 | 100 |
2021/10/07 | 2,202 | 2,209 | 2,202 | 2,202 | 800 |
2021/10/06 | 2,202 | 2,202 | 2,202 | 2,202 | 300 |
2021/10/05 | 2,203 | 2,203 | 2,202 | 2,202 | 300 |
2021/10/04 | 2,229 | 2,229 | 2,211 | 2,211 | 700 |
2021/09/30 | 2,204 | 2,228 | 2,204 | 2,228 | 500 |
2021/09/29 | 2,200 | 2,204 | 2,191 | 2,204 | 1,200 |
2021/09/28 | 2,231 | 2,249 | 2,231 | 2,249 | 900 |
2021/09/27 | 2,240 | 2,240 | 2,225 | 2,230 | 2,500 |
2021/09/24 | 2,224 | 2,230 | 2,223 | 2,223 | 2,100 |
2021/09/22 | 2,227 | 2,228 | 2,225 | 2,228 | 700 |
2021/09/21 | 2,219 | 2,227 | 2,219 | 2,227 | 1,500 |
2021/09/17 | 2,207 | 2,220 | 2,207 | 2,219 | 300 |
2021/09/16 | 2,221 | 2,221 | 2,206 | 2,206 | 400 |
2021/09/15 | 2,204 | 2,222 | 2,204 | 2,222 | 1,200 |
2021/09/14 | 2,207 | 2,222 | 2,207 | 2,222 | 500 |
2021/09/13 | 2,216 | 2,216 | 2,204 | 2,205 | 800 |
2021/09/10 | 2,204 | 2,220 | 2,200 | 2,216 | 2,700 |
2021/09/09 | 2,204 | 2,204 | 2,204 | 2,204 | 100 |
2021/09/08 | 2,214 | 2,215 | 2,200 | 2,204 | 1,000 |
2021/09/07 | 2,197 | 2,214 | 2,197 | 2,214 | 800 |
2021/09/06 | 2,200 | 2,210 | 2,200 | 2,210 | 1,100 |
2021/09/03 | 2,199 | 2,200 | 2,186 | 2,200 | 800 |
2021/09/02 | 2,206 | 2,206 | 2,202 | 2,202 | 400 |
2021/09/01 | 2,190 | 2,200 | 2,190 | 2,200 | 400 |
2021/08/31 | 2,190 | 2,190 | 2,190 | 2,190 | 300 |
2021/08/30 | 2,190 | 2,190 | 2,190 | 2,190 | 200 |
2021/08/27 | 2,200 | 2,200 | 2,196 | 2,196 | 700 |
2021/08/26 | 2,192 | 2,199 | 2,192 | 2,199 | 300 |
2021/08/24 | 2,183 | 2,183 | 2,181 | 2,182 | 500 |
2021/08/23 | 2,185 | 2,185 | 2,183 | 2,183 | 300 |
2021/08/20 | 2,199 | 2,199 | 2,199 | 2,199 | 100 |
2021/08/19 | 2,183 | 2,185 | 2,183 | 2,184 | 300 |
2021/08/18 | 2,204 | 2,204 | 2,190 | 2,190 | 500 |
2021/08/17 | 2,200 | 2,200 | 2,190 | 2,190 | 200 |
2021/08/16 | 2,200 | 2,200 | 2,190 | 2,192 | 400 |
2021/08/13 | 2,200 | 2,200 | 2,200 | 2,200 | 200 |
2021/08/12 | 2,200 | 2,200 | 2,182 | 2,200 | 700 |
2021/08/11 | 2,180 | 2,195 | 2,180 | 2,195 | 500 |
2021/08/10 | 2,182 | 2,208 | 2,182 | 2,208 | 500 |
2021/08/05 | 2,188 | 2,188 | 2,188 | 2,188 | 200 |
2021/08/04 | 2,194 | 2,194 | 2,188 | 2,188 | 1,500 |
2021/08/03 | 2,213 | 2,213 | 2,193 | 2,193 | 300 |
2021/08/02 | 2,200 | 2,200 | 2,200 | 2,200 | 500 |
2021/07/30 | 2,211 | 2,212 | 2,209 | 2,209 | 600 |
2021/07/29 | 2,180 | 2,188 | 2,180 | 2,188 | 1,200 |
2021/07/28 | 2,208 | 2,208 | 2,183 | 2,183 | 1,700 |
2021/07/27 | 2,223 | 2,223 | 2,202 | 2,203 | 800 |
2021/07/26 | 2,211 | 2,219 | 2,211 | 2,219 | 700 |
2021/07/21 | 2,211 | 2,211 | 2,211 | 2,211 | 100 |
2021/07/20 | 2,215 | 2,215 | 2,198 | 2,211 | 700 |
2021/07/19 | 2,214 | 2,214 | 2,212 | 2,214 | 400 |
2021/07/16 | 2,201 | 2,201 | 2,201 | 2,201 | 100 |
2021/07/14 | 2,211 | 2,213 | 2,198 | 2,198 | 600 |
2021/07/13 | 2,216 | 2,216 | 2,198 | 2,198 | 500 |
2021/07/12 | 2,210 | 2,210 | 2,198 | 2,198 | 800 |
2021/07/09 | 2,186 | 2,190 | 2,180 | 2,190 | 500 |
2021/07/08 | 2,190 | 2,200 | 2,187 | 2,187 | 500 |
2021/07/06 | 2,199 | 2,203 | 2,181 | 2,203 | 800 |
2021/07/05 | 2,177 | 2,199 | 2,177 | 2,199 | 200 |
2021/07/02 | 2,197 | 2,202 | 2,197 | 2,202 | 700 |
2021/07/01 | 2,184 | 2,200 | 2,170 | 2,180 | 900 |
2021/06/30 | 2,198 | 2,198 | 2,162 | 2,162 | 300 |
2021/06/29 | 2,155 | 2,199 | 2,155 | 2,162 | 400 |
2021/06/28 | 2,160 | 2,164 | 2,156 | 2,164 | 400 |
2021/06/24 | 2,156 | 2,156 | 2,153 | 2,153 | 300 |
2021/06/23 | 2,158 | 2,170 | 2,156 | 2,156 | 800 |
2021/06/22 | 2,198 | 2,198 | 2,152 | 2,153 | 800 |
2021/06/21 | 2,170 | 2,171 | 2,151 | 2,151 | 1,500 |
2021/06/18 | 2,185 | 2,185 | 2,170 | 2,170 | 1,300 |
2021/06/17 | 2,191 | 2,193 | 2,170 | 2,170 | 1,800 |
2021/06/16 | 2,203 | 2,218 | 2,191 | 2,192 | 1,600 |
2021/06/15 | 2,193 | 2,230 | 2,193 | 2,202 | 1,900 |
2021/06/14 | 2,200 | 2,200 | 2,190 | 2,200 | 1,600 |
2021/06/11 | 2,235 | 2,235 | 2,200 | 2,200 | 1,500 |
2021/06/10 | 2,195 | 2,240 | 2,195 | 2,240 | 3,800 |
2021/06/09 | 2,183 | 2,300 | 2,183 | 2,203 | 2,300 |
2021/06/08 | 2,178 | 2,217 | 2,178 | 2,200 | 1,600 |
2021/06/07 | 2,192 | 2,217 | 2,192 | 2,217 | 600 |
2021/06/04 | 2,200 | 2,205 | 2,180 | 2,200 | 5,600 |
2021/06/03 | 2,164 | 2,200 | 2,160 | 2,197 | 4,300 |
2021/06/02 | 2,168 | 2,168 | 2,150 | 2,165 | 1,500 |
2021/06/01 | 2,172 | 2,172 | 2,153 | 2,153 | 800 |
2021/05/31 | 2,176 | 2,176 | 2,175 | 2,175 | 500 |
2021/05/28 | 2,180 | 2,180 | 2,175 | 2,180 | 800 |
2021/05/27 | 2,177 | 2,180 | 2,177 | 2,180 | 400 |
2021/05/26 | 2,181 | 2,185 | 2,180 | 2,185 | 500 |
2021/05/25 | 2,180 | 2,180 | 2,180 | 2,180 | 500 |
2021/05/24 | 2,190 | 2,190 | 2,177 | 2,184 | 2,700 |
2021/05/21 | 2,190 | 2,192 | 2,185 | 2,192 | 700 |
2021/05/20 | 2,180 | 2,190 | 2,180 | 2,190 | 800 |
2021/05/19 | 2,192 | 2,199 | 2,185 | 2,185 | 600 |
2021/05/18 | 2,192 | 2,192 | 2,192 | 2,192 | 100 |
2021/05/17 | 2,194 | 2,196 | 2,192 | 2,192 | 500 |
2021/05/14 | 2,192 | 2,192 | 2,192 | 2,192 | 200 |
2021/05/13 | 2,207 | 2,207 | 2,191 | 2,191 | 300 |
2021/05/12 | 2,185 | 2,209 | 2,185 | 2,207 | 400 |
2021/05/11 | 2,204 | 2,204 | 2,186 | 2,190 | 1,000 |
2021/05/10 | 2,190 | 2,200 | 2,188 | 2,190 | 600 |
2021/05/07 | 2,204 | 2,204 | 2,184 | 2,200 | 900 |
2021/05/06 | 2,210 | 2,210 | 2,182 | 2,184 | 600 |
2021/04/30 | 2,210 | 2,210 | 2,210 | 2,210 | 500 |
2021/04/28 | 2,189 | 2,195 | 2,180 | 2,180 | 1,100 |
2021/04/27 | 2,189 | 2,189 | 2,189 | 2,189 | 100 |
2021/04/23 | 2,180 | 2,180 | 2,180 | 2,180 | 300 |
2021/04/22 | 2,192 | 2,192 | 2,181 | 2,181 | 400 |
2021/04/21 | 2,185 | 2,196 | 2,181 | 2,196 | 800 |
2021/04/20 | 2,199 | 2,199 | 2,185 | 2,196 | 600 |
2021/04/16 | 2,218 | 2,218 | 2,190 | 2,190 | 400 |
2021/04/15 | 2,209 | 2,209 | 2,187 | 2,207 | 600 |
2021/04/14 | 2,209 | 2,209 | 2,209 | 2,209 | 200 |
2021/04/13 | 2,219 | 2,219 | 2,183 | 2,187 | 500 |
2021/04/12 | 2,190 | 2,190 | 2,184 | 2,185 | 800 |
2021/04/09 | 2,190 | 2,190 | 2,190 | 2,190 | 200 |
2021/04/08 | 2,207 | 2,217 | 2,190 | 2,190 | 700 |
2021/04/07 | 2,220 | 2,227 | 2,183 | 2,227 | 1,100 |
2021/04/06 | 2,184 | 2,228 | 2,184 | 2,228 | 700 |
2021/04/05 | 2,189 | 2,230 | 2,180 | 2,184 | 1,200 |
2021/04/02 | 2,201 | 2,221 | 2,196 | 2,196 | 1,000 |
2021/04/01 | 2,248 | 2,248 | 2,201 | 2,201 | 1,700 |
2021/03/31 | 2,250 | 2,250 | 2,248 | 2,248 | 200 |
2021/03/30 | 2,223 | 2,267 | 2,221 | 2,233 | 1,800 |
2021/03/29 | 2,318 | 2,388 | 2,318 | 2,330 | 4,600 |
2021/03/26 | 2,348 | 2,348 | 2,311 | 2,321 | 1,800 |
2021/03/25 | 2,350 | 2,350 | 2,311 | 2,349 | 1,200 |
2021/03/24 | 2,350 | 2,351 | 2,325 | 2,350 | 2,200 |
2021/03/23 | 2,370 | 2,370 | 2,352 | 2,352 | 1,300 |
2021/03/22 | 2,360 | 2,387 | 2,350 | 2,385 | 1,200 |
2021/03/19 | 2,351 | 2,360 | 2,350 | 2,360 | 1,100 |
2021/03/18 | 2,365 | 2,387 | 2,361 | 2,361 | 700 |
2021/03/17 | 2,360 | 2,360 | 2,325 | 2,358 | 1,100 |
2021/03/16 | 2,354 | 2,354 | 2,325 | 2,354 | 1,000 |
2021/03/15 | 2,311 | 2,325 | 2,311 | 2,325 | 600 |
2021/03/12 | 2,310 | 2,310 | 2,305 | 2,305 | 200 |
2021/03/11 | 2,300 | 2,310 | 2,300 | 2,310 | 1,500 |
2021/03/10 | 2,298 | 2,299 | 2,298 | 2,299 | 300 |
2021/03/09 | 2,299 | 2,299 | 2,280 | 2,299 | 1,300 |
2021/03/08 | 2,288 | 2,290 | 2,276 | 2,276 | 1,000 |
2021/03/05 | 2,266 | 2,275 | 2,266 | 2,270 | 500 |
2021/03/04 | 2,270 | 2,293 | 2,265 | 2,265 | 500 |
2021/03/03 | 2,257 | 2,295 | 2,257 | 2,286 | 600 |
2021/03/02 | 2,299 | 2,311 | 2,256 | 2,256 | 2,100 |
2021/03/01 | 2,297 | 2,297 | 2,275 | 2,275 | 1,100 |
2021/02/26 | 2,228 | 2,270 | 2,228 | 2,250 | 1,300 |
2021/02/25 | 2,286 | 2,286 | 2,220 | 2,228 | 2,100 |
2021/02/24 | 2,253 | 2,300 | 2,253 | 2,257 | 1,100 |
2021/02/22 | 2,281 | 2,300 | 2,260 | 2,260 | 1,800 |
2021/02/19 | 2,265 | 2,293 | 2,222 | 2,288 | 2,800 |
2021/02/18 | 2,269 | 2,271 | 2,263 | 2,268 | 1,200 |
2021/02/17 | 2,246 | 2,254 | 2,245 | 2,245 | 400 |
2021/02/16 | 2,244 | 2,250 | 2,244 | 2,250 | 1,300 |
2021/02/15 | 2,242 | 2,243 | 2,227 | 2,241 | 1,900 |
2021/02/12 | 2,219 | 2,225 | 2,219 | 2,225 | 1,800 |
2021/02/10 | 2,250 | 2,300 | 2,212 | 2,217 | 5,500 |
2021/02/09 | 2,225 | 2,226 | 2,220 | 2,220 | 900 |
2021/02/08 | 2,210 | 2,230 | 2,209 | 2,225 | 1,000 |
2021/02/05 | 2,214 | 2,214 | 2,205 | 2,208 | 600 |
2021/02/04 | 2,204 | 2,230 | 2,204 | 2,214 | 1,000 |
2021/02/03 | 2,201 | 2,204 | 2,201 | 2,204 | 400 |
2021/02/02 | 2,204 | 2,230 | 2,204 | 2,230 | 400 |
2021/02/01 | 2,202 | 2,202 | 2,202 | 2,202 | 200 |
2021/01/29 | 2,234 | 2,234 | 2,200 | 2,201 | 1,000 |
2021/01/28 | 2,190 | 2,221 | 2,190 | 2,200 | 900 |
2021/01/27 | 2,215 | 2,220 | 2,215 | 2,220 | 500 |
2021/01/26 | 2,219 | 2,219 | 2,215 | 2,215 | 500 |
2021/01/25 | 2,210 | 2,220 | 2,210 | 2,218 | 400 |
2021/01/22 | 2,200 | 2,215 | 2,189 | 2,215 | 1,100 |
2021/01/21 | 2,210 | 2,210 | 2,210 | 2,210 | 400 |
2021/01/20 | 2,215 | 2,215 | 2,200 | 2,215 | 2,400 |
2021/01/19 | 2,212 | 2,212 | 2,210 | 2,210 | 400 |
2021/01/18 | 2,210 | 2,215 | 2,205 | 2,205 | 800 |
2021/01/15 | 2,209 | 2,209 | 2,207 | 2,208 | 600 |
2021/01/14 | 2,236 | 2,236 | 2,209 | 2,209 | 800 |
2021/01/13 | 2,226 | 2,243 | 2,221 | 2,236 | 900 |
2021/01/12 | 2,231 | 2,242 | 2,225 | 2,225 | 1,600 |
2021/01/08 | 2,225 | 2,225 | 2,225 | 2,225 | 100 |
2021/01/07 | 2,230 | 2,230 | 2,205 | 2,205 | 600 |
2021/01/06 | 2,202 | 2,243 | 2,200 | 2,200 | 1,400 |
2021/01/05 | 2,231 | 2,231 | 2,200 | 2,202 | 1,300 |
2021/01/04 | 2,220 | 2,230 | 2,201 | 2,223 | 1,100 |