2901 石垣食品(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-251001009910039,800100
2020-11-24100101999943,90099
2020-11-20981009810033,700100
2020-11-1999100989924,20099
2020-11-18100101989941,80099
2020-11-17981019810049,300100
2020-11-16991009899113,60099
2020-11-13109109100100406,700100
2020-11-121041261041132,322,900113
2020-11-11101101989948,50099
2020-11-101021029910133,400101
2020-11-091011021001029,100102
2020-11-0610110210010114,500101
2020-11-05991029910110,500101
2020-11-04102102981017,600101
2020-11-02991019810119,300101
2020-10-3099103999934,50099
2020-10-29951039510282,700102
2020-10-289899969618,90096
2020-10-2799100989823,90098
2020-10-269899989919,20099
2020-10-23100101989924,20099
2020-10-2210010110010014,400100
2020-10-2110110210010015,300100
2020-10-201021031011038,100103
2020-10-191011021001026,000102
2020-10-1610210310110110,700101
2020-10-1510310410210218,600102
2020-10-141041051041048,300104
2020-10-1310310410110420,200104
2020-10-1210210410210318,800103
2020-10-0910410410110234,200102
2020-10-0810110410110421,200104
2020-10-0710210210010217,400102
2020-10-0610110210010135,800101
2020-10-051031059910271,100102
2020-10-02111120103104234,900104
2020-09-3011011010710720,400107
2020-09-2910911110811053,700110
2020-09-2811411511111235,800112
2020-09-2511511611311411,400114
2020-09-2411811811611612,400116
2020-09-2312012011711811,600118
2020-09-1811712011612031,300120
2020-09-1711912011711813,500118
2020-09-1611911911811934,000119
2020-09-1511812011711917,200119
2020-09-1411711811511717,700117
2020-09-1111611611211627,800116
2020-09-1011511611411626,800116
2020-09-0911511611511511,300115
2020-09-0811611611511610,600116
2020-09-071181181161168,500116
2020-09-0411911911611921,900119
2020-09-0311912011912010,800120
2020-09-021161191161197,400119
2020-09-0111411711211736,400117
2020-08-3111511611311365,400113
2020-08-2811912011111264,100112
2020-08-2712312311911945,400119
2020-08-2612512711912069,600120
2020-08-2512712812512524,900125
2020-08-2412512912512628,500126
2020-08-2112712912512535,400125
2020-08-2012913012512771,000127
2020-08-1912812912612632,800126
2020-08-1813213212812832,700128
2020-08-1713313412813064,300130
2020-08-1413213312813149,800131
2020-08-1313113313113317,800133
2020-08-1213213313113236,200132
2020-08-1113313513113472,700134
2020-08-0712713312713064,100130
2020-08-0613313312813261,000132
2020-08-0513213212813230,700132
2020-08-0413113112513120,800131
2020-08-0312313112313135,500131
2020-07-31131131123126103,600126
2020-07-3013313313113240,500132
2020-07-2913313413213424,500134
2020-07-2813413713313434,900134
2020-07-27141148124135163,700135
2020-07-2213914013713738,100137
2020-07-2114114113914120,100141
2020-07-2014114113814138,400141
2020-07-1714214214114131,000141
2020-07-1614414414114315,300143
2020-07-1514114414114266,700142
2020-07-1413914113914032,500140
2020-07-1313914013914022,600140
2020-07-1014014113913960,900139
2020-07-0913914113813970,300139
2020-07-0813814013614054,300140
2020-07-0713614013513928,800139
2020-07-0613313713313627,000136
2020-07-0313413513313527,000135
2020-07-0213613713313477,600134
2020-07-0113313513313438,900134
2020-06-3013013713013462,900134
2020-06-29132133127129173,500129
2020-06-26138141135135159,800135
2020-06-2513914013713740,400137
2020-06-2413914013614056,500140
2020-06-2314114313914055,600140
2020-06-2214014113814137,900141
2020-06-1913814013814020,000140
2020-06-1814014013613941,700139
2020-06-1714214213713975,100139
2020-06-1614514514014099,100140
2020-06-15145151138142287,700142
2020-06-12124143122141299,500141
2020-06-11142147139140212,900140
2020-06-101431581391441,325,600144
2020-06-09135141135138199,300138
2020-06-08138139133135129,900135
2020-06-05129137129136168,600136
2020-06-0413313312812890,800128
2020-06-0313213313113273,700132
2020-06-02138138131131116,900131
2020-06-01137137134135102,600135
2020-05-29140140133139166,600139
2020-05-28135145133143509,300143
2020-05-27136136126130464,500130
2020-05-26124128121123243,200123
2020-05-25117123115122163,800122
2020-05-2211511511311538,000115
2020-05-2111211611211653,300116
2020-05-20116116111112120,600112
2020-05-1911811811311333,200113
2020-05-1811111811111371,300113
2020-05-1511611811411684,900116
2020-05-14116128113113374,500113
2020-05-13117122113116258,200116
2020-05-12109128106117760,600117
2020-05-11102110102107197,500107
2020-05-0810410410210320,400103
2020-05-0710210410210251,300102
2020-05-0110410410210340,400103
2020-04-3010410410210350,000103
2020-04-2810310310110228,900102
2020-04-271001029910237,000102
2020-04-24101101989936,50099
2020-04-2310210510010134,600101
2020-04-2210310410110140,000101
2020-04-2111011010510532,600105
2020-04-20109110105108124,200108
2020-04-171021231021091,784,200109
2020-04-161031089898119,60098
2020-04-1510310510010484,100104
2020-04-14961029510162,000101
2020-04-139597949519,30095
2020-04-109696929439,50094
2020-04-099598949638,10096
2020-04-089296929427,20094
2020-04-079194909449,80094
2020-04-068890868937,70089
2020-04-039191858650,50086
2020-04-029092889041,50090
2020-04-019295909137,00091
2020-03-319497919263,30092
2020-03-309898949562,80095
2020-03-2710210610110138,700101
2020-03-261011039910039,200100
2020-03-2510310510210359,600103
2020-03-2498101979954,00099
2020-03-239697949721,70097
2020-03-199596939428,80094
2020-03-1898101949486,80094
2020-03-179096909633,70096
2020-03-169096909361,50093
2020-03-1392978591124,20091
2020-03-1297103949869,40098
2020-03-1110710710010041,600100
2020-03-109910783105204,900105
2020-03-0911311396100217,200100
2020-03-0612212911612151,600121
2020-03-0512612712312659,300126
2020-03-0411312111312136,500121
2020-03-03118119113115105,400115
2020-03-02113117109113161,700113
2020-02-28107115103104201,200104
2020-02-27135135120122115,900122
2020-02-26140140134135137,600135
2020-02-2514114313914138,300141
2020-02-2114414514414428,600144
2020-02-2014514714514524,100145
2020-02-1914314514314420,200144
2020-02-1814714714314345,600143
2020-02-1714714814714730,900147
2020-02-1414714814714763,100147
2020-02-1314914914714730,200147
2020-02-12148149148149100,100149
2020-02-1015315315115120,700151
2020-02-0715315315015222,000152
2020-02-0615215315215310,400153
2020-02-0515215215015240,600152
2020-02-0415315315115215,800152
2020-02-0314815314715363,800153
2020-01-3115015214914969,100149
2020-01-3015315315015093,200150
2020-01-2915315415215220,000152
2020-01-2815215415215230,300152
2020-01-2715315315215261,400152
2020-01-2415515515315450,800154
2020-01-2315415515415413,200154
2020-01-2215415615415433,000154
2020-01-2115515515415520,200155
2020-01-2015515615415443,200154
2020-01-17156156154154104,100154
2020-01-1615615715515628,400156
2020-01-1515515615415640,200156
2020-01-1415415615315565,900155
2020-01-1015315515315464,600154
2020-01-0915315415315423,700154
2020-01-08156156152153125,200153
2020-01-0715615615415630,900156
2020-01-0615615615415428,000154

分割・併合履歴 : なし