[2911 東証2部] 旭松食品 日足 時系列データ

[2911 東証2部] 旭松食品 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12409.00411.00409.00411.0030001229000
2017-12-11410.00411.00410.00411.0090003691000
2017-12-08410.00410.00409.00409.0040001639000
2017-12-0700
2017-12-06410.00411.00410.00410.0050002051000
2017-12-05411.00411.00411.00411.0030001233000
2017-12-04412.00421.00410.00411.00180007430000
2017-12-01408.00408.00408.00408.002000816000
2017-11-30407.00407.00407.00407.001000407000
2017-11-29408.00408.00408.00408.001000408000
2017-11-28405.00405.00405.00405.002000810000
2017-11-27407.00407.00407.00407.001000407000
2017-11-24407.00407.00407.00407.001000407000
2017-11-22407.00407.00407.00407.001000407000
2017-11-21408.00408.00408.00408.002000816000
2017-11-20406.00406.00406.00406.001000406000
2017-11-17409.00409.00405.00405.0030001220000
2017-11-1600
2017-11-15407.00407.00406.00406.0050002033000
2017-11-14407.00409.00407.00409.0030001223000
2017-11-13408.00408.00407.00407.0040001630000
2017-11-10410.00410.00408.00408.0040001635000
2017-11-09409.00410.00409.00409.0090003683000
2017-11-08408.00410.00408.00409.0060002457000
2017-11-07409.00410.00409.00410.002000819000
2017-11-06410.00410.00408.00408.0060002458000
2017-11-02412.00412.00410.00410.0030001234000
2017-11-01410.00413.00410.00413.00140005743000
2017-10-31407.00409.00407.00409.0030001223000
2017-10-30410.00410.00410.00410.0030001230000
2017-10-27409.00409.00409.00409.001000409000
2017-10-26409.00410.00407.00407.0060002451000
2017-10-25409.00409.00409.00409.002000818000
2017-10-24407.00409.00406.00409.0090003672000
2017-10-23405.00406.00405.00406.0060002432000
2017-10-20407.00407.00405.00406.0050002028000
2017-10-19406.00407.00405.00407.0060002436000
2017-10-18407.00407.00407.00407.002000814000
2017-10-17408.00409.00407.00409.00100004077000
2017-10-16408.00408.00408.00408.0030001224000
2017-10-13408.00408.00408.00408.0060002448000
2017-10-12410.00410.00410.00410.0030001230000
2017-10-11411.00411.00411.00411.002000822000
2017-10-10409.00411.00409.00411.002000820000
2017-10-06412.00412.00409.00412.0060002463000
2017-10-05410.00411.00410.00411.002000821000
2017-10-04410.00410.00410.00410.0040001640000
2017-10-03412.00412.00410.00410.0040001646000
2017-10-02413.00413.00412.00412.002000825000
2017-09-29409.00413.00409.00412.0080003286000
2017-09-28407.00409.00407.00408.0060002446000
2017-09-27407.00410.00407.00408.0080003273000
2017-09-26409.00409.00407.00407.0040001631000
2017-09-25408.00409.00408.00409.0050002041000
2017-09-22410.00410.00409.00409.002000819000
2017-09-21414.00414.00409.00409.00100004114000
2017-09-20413.00414.00413.00414.0030001240000
2017-09-19412.00412.00412.00412.001000412000
2017-09-15410.00410.00410.00410.0030001230000
2017-09-14411.00412.00410.00410.0040001644000
2017-09-13410.00410.00410.00410.002000820000
2017-09-12409.00409.00408.00408.0030001226000
2017-09-11410.00410.00410.00410.001000410000
2017-09-08415.00415.00415.00415.001000415000
2017-09-07414.00414.00414.00414.002000828000
2017-09-06415.00415.00410.00410.0090003705000
2017-09-05416.00417.00415.00415.0040001664000
2017-09-04414.00416.00414.00416.0060002490000
2017-09-01414.00414.00414.00414.002000828000
2017-08-31413.00413.00413.00413.001000413000
2017-08-30409.00411.00409.00411.0040001638000
2017-08-29409.00409.00409.00409.001000409000
2017-08-28410.00410.00410.00410.0030001230000
2017-08-25410.00410.00410.00410.001000410000
2017-08-24410.00410.00408.00408.002000818000
2017-08-23413.00413.00413.00413.001000413000
2017-08-22411.00411.00410.00410.0030001232000
2017-08-2100
2017-08-1800
2017-08-17410.00410.00410.00410.001000410000
2017-08-16415.00415.00415.00415.001000415000
2017-08-15414.00414.00410.00410.0040001652000
2017-08-14408.00411.00408.00411.002000819000
2017-08-10411.00411.00411.00411.002000822000
2017-08-09411.00411.00411.00411.002000822000
2017-08-08408.00411.00408.00411.0040001638000
2017-08-07410.00410.00408.00408.0060002452000
2017-08-04411.00411.00411.00411.001000411000
2017-08-03411.00413.00409.00409.00110004519000
2017-08-02412.00416.00411.00411.00100004131000
2017-08-01410.00412.00410.00412.0030001232000
2017-07-3100
2017-07-28415.00415.00411.00411.002000826000
2017-07-27415.00415.00415.00415.001000415000
2017-07-2600
2017-07-25414.00414.00413.00413.0030001241000
2017-07-24410.00416.00410.00416.00110004532000
2017-07-21407.00408.00406.00408.0050002034000
2017-07-20407.00410.00407.00407.0080003264000
2017-07-19408.00408.00407.00407.0030001223000
2017-07-18408.00408.00408.00408.001000408000
2017-07-14406.00408.00405.00405.0050002031000
2017-07-13407.00407.00403.00406.0090003642000
2017-07-12409.00409.00406.00406.0040001633000
2017-07-11407.00407.00407.00407.0030001221000
2017-07-10406.00409.00405.00405.00160006491000
2017-07-07405.00406.00405.00405.0040001621000
2017-07-06404.00404.00404.00404.001000404000
2017-07-05406.00406.00403.00403.0040001617000
2017-07-04406.00407.00403.00407.0060002434000
2017-07-03402.00405.00402.00405.0040001614000
2017-06-30405.00405.00401.00404.0090003629000
2017-06-29407.00407.00406.00406.0030001219000
2017-06-2800
2017-06-27405.00405.00405.00405.001000405000
2017-06-26405.00407.00405.00407.0030001217000
2017-06-23407.00407.00407.00407.002000814000
2017-06-22408.00409.00406.00409.0040001632000
2017-06-21408.00408.00406.00406.0040001628000
2017-06-20409.00409.00409.00409.002000818000
2017-06-19409.00409.00409.00409.002000818000
2017-06-16407.00408.00406.00406.0040001629000
2017-06-15405.00407.00405.00407.002000812000
2017-06-1400
2017-06-13409.00409.00406.00409.0050002042000
2017-06-12409.00409.00409.00409.002000818000
2017-06-09406.00409.00406.00409.002000815000
2017-06-08410.00410.00409.00409.0030001229000
2017-06-07408.00409.00408.00409.0030001226000
2017-06-06409.00409.00408.00408.0060002453000
2017-06-05409.00409.00409.00409.001000409000
2017-06-02409.00409.00409.00409.0040001636000
2017-06-01403.00407.00403.00407.0050002027000
2017-05-31405.00405.00405.00405.002000810000
2017-05-30405.00405.00405.00405.0030001215000
2017-05-29403.00406.00403.00406.002000809000
2017-05-26408.00409.00408.00409.0030001225000
2017-05-25405.00408.00404.00408.0040001622000
2017-05-24407.00409.00407.00409.0050002038000
2017-05-23403.00406.00401.00406.0030001210000
2017-05-2200
2017-05-19405.00407.00402.00407.0040001620000
2017-05-18401.00403.00401.00402.0050002009000
2017-05-17406.00406.00404.00404.0070002830000
2017-05-16406.00406.00406.00406.0040001624000
2017-05-15407.00408.00407.00408.0060002446000
2017-05-12407.00407.00406.00407.0060002440000
2017-05-11409.00409.00409.00409.0030001227000
2017-05-10409.00410.00408.00408.0030001227000
2017-05-0900
2017-05-08407.00411.00407.00410.00180007372000
2017-05-02410.00410.00405.00406.0070002852000
2017-05-0100
2017-04-28410.00410.00406.00406.0090003681000
2017-04-27408.00408.00408.00408.002000816000
2017-04-26410.00413.00406.00406.0070002863000
2017-04-25405.00410.00405.00410.0060002435000
2017-04-24404.00404.00404.00404.001000404000
2017-04-21405.00405.00405.00405.001000405000
2017-04-20401.00401.00400.00400.0040001602000
2017-04-19406.00406.00401.00401.0030001213000
2017-04-18397.00400.00397.00400.0030001197000
2017-04-17408.00408.00398.00398.0050002006000
2017-04-14401.00401.00401.00401.0040001604000
2017-04-13401.00409.00401.00409.002000810000
2017-04-12402.00410.00402.00403.002700010895000
2017-04-11430.00430.00423.00426.00180007653000
2017-04-10431.00431.00431.00431.002000862000
2017-04-07434.00439.00431.00439.0070003043000
2017-04-06435.00435.00431.00434.0070003038000
2017-04-05445.00445.00443.00443.0050002221000
2017-04-04449.00449.00446.00446.0050002238000
2017-04-03450.00450.00446.00449.0060002686000
2017-03-31451.00451.00450.00450.002000901000
2017-03-30450.00450.00448.00448.0070003143000
2017-03-29448.00452.00448.00450.00110004949000
2017-03-28453.00469.00453.00469.002300010541000
2017-03-27457.00459.00455.00458.00120005480000
2017-03-24459.00460.00456.00459.00120005500000
2017-03-23456.00457.00456.00457.0040001827000
2017-03-22458.00458.00454.00456.00150006835000
2017-03-21459.00460.00459.00459.0060002755000
2017-03-17457.00458.00456.00458.0070003200000
2017-03-16454.00457.00454.00457.0050002275000
2017-03-15453.00454.00453.00453.0060002719000
2017-03-14453.00454.00453.00454.00110004989000
2017-03-13453.00453.00453.00453.0080003624000
2017-03-10453.00453.00452.00453.0080003623000
2017-03-09452.00452.00452.00452.0050002260000
2017-03-08453.00453.00450.00452.0090004061000
2017-03-07453.00453.00453.00453.002000906000
2017-03-06450.00453.00450.00453.0070003155000
2017-03-0300
2017-03-02454.00454.00452.00453.0070003172000
2017-03-01452.00453.00451.00451.0050002259000
2017-02-28454.00455.00451.00452.0090004080000
2017-02-27454.00454.00454.00454.001000454000
2017-02-24449.00455.00448.00448.0070003154000
2017-02-23448.00452.00447.00447.0040001797000
2017-02-22443.00450.00443.00450.00110004908000
2017-02-21440.00444.00440.00441.0060002648000
2017-02-20441.00443.00441.00443.0040001768000
2017-02-17440.00445.00438.00438.0060002647000
2017-02-16441.00442.00438.00441.0070003080000
2017-02-15439.00442.00438.00438.0060002638000
2017-02-14438.00442.00438.00439.003200014042000
2017-02-13458.00459.00451.00451.00110004990000
2017-02-10455.00459.00450.00458.0090004085000
2017-02-09455.00455.00454.00455.0040001819000
2017-02-08454.00455.00449.00455.0030001358000
2017-02-07456.00456.00455.00455.002000911000
2017-02-06458.00460.00452.00452.0050002287000
2017-02-03440.00447.00440.00447.0060002669000
2017-02-02450.00450.00447.00450.00160007186000
2017-02-01450.00455.00441.00454.00200008968000
2017-01-31430.00456.00430.00450.002400010601000
2017-01-30423.00430.00423.00430.0060002559000
2017-01-27425.00425.00421.00421.00100004223000
2017-01-26417.00419.00417.00419.0040001672000
2017-01-25415.00415.00415.00415.002000830000
2017-01-24415.00415.00412.00414.00100004131000
2017-01-23414.00418.00414.00416.00100004153000
2017-01-20409.00409.00409.00409.0030001227000
2017-01-19409.00409.00408.00408.0030001225000
2017-01-18407.00409.00407.00408.0070002853000
2017-01-17407.00407.00407.00407.0030001221000
2017-01-16407.00407.00407.00407.002000814000
2017-01-13405.00407.00405.00405.0080003243000
2017-01-12406.00407.00405.00405.0040001624000
2017-01-11406.00407.00406.00406.0040001625000
2017-01-10402.00403.00402.00402.0040001609000
2017-01-06402.00402.00401.00401.002000803000
2017-01-05408.00408.00401.00406.00150006054000
2017-01-04406.00411.00404.00404.00130005273000
2016-12-30403.00407.00402.00405.00130005246000
2016-12-29412.00412.00403.00403.00230009382000
2016-12-28419.00420.00419.00420.002000839000
2016-12-27419.00419.00415.00419.0030001253000
2016-12-26418.00418.00415.00418.0060002496000
2016-12-22412.00412.00412.00412.001000412000
2016-12-21421.00421.00420.00420.0060002523000
2016-12-20424.00424.00424.00424.001000424000
2016-12-19443.00443.00423.00429.00170007383000
2016-12-16441.00441.00431.00435.00120005241000
2016-12-15421.00439.00420.00437.0090003857000
2016-12-14417.00425.00417.00425.0080003371000
2016-12-13436.00438.00430.00430.0050002170000
2016-12-12408.00449.00408.00420.002700011494000
2016-12-09404.00404.00404.00404.002000808000
2016-12-08400.00400.00400.00400.002000800000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter