2901 石垣食品(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-2814715314614623,600146
2022-09-2714615014314817,500148
2022-09-2614714714514512,800145
2022-09-221471491461479,700147
2022-09-2114915014714713,300147
2022-09-2015215414814927,000149
2022-09-1614915214615248,000152
2022-09-1515215314814934,800149
2022-09-1415015214715290,500152
2022-09-13154165146151726,700151
2022-09-1214114614014432,200144
2022-09-0914314513614549,700145
2022-09-0813814313814376,800143
2022-09-0713914113813814,300138
2022-09-0613714013713939,400139
2022-09-0513713913713721,100137
2022-09-0214014013613823,900138
2022-09-0113714013713921,300139
2022-08-3114214313713855,200138
2022-08-30137154137140483,500140
2022-08-2913813813213390,900133
2022-08-261381391371383,500138
2022-08-251361391361388,500138
2022-08-2413713913613716,300137
2022-08-231391391371375,300137
2022-08-2213514013513814,900138
2022-08-1913713813613615,500136
2022-08-1813713813613712,800137
2022-08-1713613813513720,100137
2022-08-1613913913513632,800136
2022-08-1514314313513828,200138
2022-08-1214314313914021,000140
2022-08-10143143132138133,900138
2022-08-0914314514314411,100144
2022-08-0814614614114389,700143
2022-08-0514714914514829,300148
2022-08-0414615014614730,200147
2022-08-0314715014514625,700146
2022-08-02155164145146332,000146
2022-08-0115015515015030,200150
2022-07-2915115315015313,700153
2022-07-2814815514815252,600152
2022-07-2715015014614827,100148
2022-07-2614714914514735,400147
2022-07-2514915014614720,300147
2022-07-2215215214915025,200150
2022-07-2115015114515037,600150
2022-07-20150155146147119,400147
2022-07-19152154142150194,800150
2022-07-15166167150152210,100152
2022-07-141701701661668,100166
2022-07-1316616816416820,300168
2022-07-1217117116316628,600166
2022-07-1116717116616818,800168
2022-07-0816617416517294,700172
2022-07-07158187158171631,100171
2022-07-0616416415715838,400158
2022-07-0516416515316396,400163
2022-07-0416616815916088,500160
2022-07-01170179159168225,400168
2022-06-30161197157170957,000170
2022-06-29170170156159105,300159
2022-06-2817017216616874,900168
2022-06-27173177160170480,900170
2022-06-2416316516016449,800164
2022-06-2315716415716455,400164
2022-06-221591591561567,800156
2022-06-2115416015315827,800158
2022-06-2016016015215355,100153
2022-06-1715815814515335,400153
2022-06-1615515615015595,900155
2022-06-15143157143151148,100151
2022-06-1414014313914310,000143
2022-06-1314214213814012,900140
2022-06-101431451431436,800143
2022-06-091431431411436,100143
2022-06-0814414414214212,300142
2022-06-0714414414114311,700143
2022-06-0614014414014413,800144
2022-06-031431431401406,500140
2022-06-021431431411428,500142
2022-06-011391431391416,200141
2022-05-311381391381385,600138
2022-05-3014014213813819,600138
2022-05-271391391371383,900138
2022-05-2613714013113844,500138
2022-05-251371381371372,800137
2022-05-241401401371375,800137
2022-05-231401411371407,000140
2022-05-201361391351397,200139
2022-05-1913614013513723,100137
2022-05-1814014113914110,300141
2022-05-1714014113714025,500140
2022-05-1613414513414057,500140
2022-05-131311341311347,300134
2022-05-1213513513113110,900131
2022-05-111321371321368,100136
2022-05-101341341321342,600134
2022-05-091341361331348,700134
2022-05-061341341321322,300132
2022-05-0213113713113420,800134
2022-04-281311331311313,900131
2022-04-2713113213113114,900131
2022-04-2613313613013284,400132
2022-04-25130156130137320,600137
2022-04-2213313513013128,200131
2022-04-21142161131131455,000131
2022-04-2013613813513847,700138
2022-04-191351361331358,500135
2022-04-181361361311355,700135
2022-04-151301361301358,900135
2022-04-141351361351362,000136
2022-04-13136136135136500136
2022-04-121351361351362,200136
2022-04-111361361351353,200135
2022-04-0813613613313612,600136
2022-04-071371381351367,100136
2022-04-061341361341367,900136
2022-04-051361361341345,400134
2022-04-041341361341354,700135
2022-04-011351361341366,800136
2022-03-311371381341344,600134
2022-03-3013413913313617,200136
2022-03-291451451401408,700140
2022-03-2814414914114232,300142
2022-03-2513914213914212,200142
2022-03-241381391371394,600139
2022-03-231371381341385,600138
2022-03-221351351341355,100135
2022-03-181341351341352,900135
2022-03-171341351341341,700134
2022-03-161341351341343,300134
2022-03-151321341321342,700134
2022-03-141341351301327,100132
2022-03-111321331321321,800132
2022-03-101341361321329,100132
2022-03-091301351301339,100133
2022-03-0812813212813218,500132
2022-03-0712813012713018,400130
2022-03-041301301261273,800127
2022-03-03129129129129100129
2022-03-021271301271293,700129
2022-03-011271291271293,400129
2022-02-281271291271271,300127
2022-02-251251271251266,500126
2022-02-2412712912512514,600125
2022-02-221291291271284,200128
2022-02-21130130129129600129
2022-02-1812913112813113,000131
2022-02-171301311301312,100131
2022-02-161301321291328,900132
2022-02-151301311281317,700131
2022-02-1413113112513020,900130
2022-02-101311311291305,000130
2022-02-091301311301313,700131
2022-02-081321321301301,400130
2022-02-071301311301312,400131
2022-02-0413313312812910,600129
2022-02-0313013212813210,800132
2022-02-02130132130132500132
2022-02-01130131130131800131
2022-01-311301311301312,300131
2022-01-2812613012313054,500130
2022-01-271311341311327,500132
2022-01-261331331301314,100131
2022-01-251321331321321,600132
2022-01-2413413413113314,100133
2022-01-211361361341341,100134
2022-01-201351361341363,800136
2022-01-1913513513313414,500134
2022-01-181331351321347,800134
2022-01-171321341321343,700134
2022-01-141341341321327,400132
2022-01-13133135133135600135
2022-01-121331351331349,300134
2022-01-111331351331353,300135
2022-01-0712913512913517,600135
2022-01-0613313312913113,200131
2022-01-0512913312913316,500133
2022-01-041311311291302,900130

分割・併合履歴 : なし