2901 石垣食品(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-2415515615415411,800154
2021-09-2215215515215422,300154
2021-09-2115315415315311,600153
2021-09-17159170154154364,200154
2021-09-161571571561567,800156
2021-09-1515715715615612,400156
2021-09-1415815915515747,300157
2021-09-1315816115815857,800158
2021-09-10158158158158700158
2021-09-091581591581594,800159
2021-09-0815715815715738,200157
2021-09-0715715815715714,000157
2021-09-061591591561579,700157
2021-09-031591591571585,500158
2021-09-021591591571583,900158
2021-09-011581601581602,400160
2021-08-311591601591601,100160
2021-08-3016416415715828,800158
2021-08-271591601591595,200159
2021-08-2616016015615837,500158
2021-08-2515916015915910,500159
2021-08-241611611591594,300159
2021-08-231591611591607,800160
2021-08-201601601591595,200159
2021-08-1915816015816011,200160
2021-08-181551581551574,400157
2021-08-1716016015615621,000156
2021-08-1616016115915915,900159
2021-08-1315816015716042,300160
2021-08-12157180156160439,600160
2021-08-1115815815215234,300152
2021-08-1016216215615824,900158
2021-08-0616016215816243,100162
2021-08-0517017016116432,300164
2021-08-0417117216916927,100169
2021-08-031721721711727,700172
2021-08-021711731711727,000172
2021-07-30187187172173126,700173
2021-07-2917618117417860,000178
2021-07-2818118117318034,500180
2021-07-2717618317118163,400181
2021-07-2617517717017530,100175
2021-07-2118518518018035,600180
2021-07-2018418517818433,700184
2021-07-1918618818118438,100184
2021-07-1618018818018630,800186
2021-07-1518118218018110,800181
2021-07-141791821791818,800181
2021-07-1318218218018121,000181
2021-07-1218618618218418,300184
2021-07-0918518717918242,700182
2021-07-0818218217918027,700180
2021-07-0718518518218310,500183
2021-07-0618218518018527,900185
2021-07-0517818517618435,600184
2021-07-0217517717017741,500177
2021-07-0117817917417549,700175
2021-06-3018718717917950,000179
2021-06-29191200186187262,000187
2021-06-2818819218718798,000187
2021-06-2518318417818233,400182
2021-06-2418118417717995,100179
2021-06-2319019218618682,700186
2021-06-22196202185194219,300194
2021-06-211862181861961,238,200196
2021-06-18178190175185233,200185
2021-06-1717117717017471,700174
2021-06-1617317516817139,200171
2021-06-15171185167172279,300172
2021-06-1417117317117318,100173
2021-06-1117117517117168,600171
2021-06-1017317417117460,200174
2021-06-09168177161173251,700173
2021-06-0816516716016335,300163
2021-06-0716216515816580,400165
2021-06-04162173159162277,800162
2021-06-0316016215916114,900161
2021-06-0216216215716030,700160
2021-06-0116016115916111,900161
2021-05-3115916015915910,200159
2021-05-2815816115815926,800159
2021-05-2716016215716028,100160
2021-05-261631631601604,200160
2021-05-2516116315716244,300162
2021-05-24151160151160107,400160
2021-05-2116016015315383,100153
2021-05-2015816015816014,800160
2021-05-1915916415715897,300158
2021-05-1815716115615968,800159
2021-05-17163163153158146,500158
2021-05-14155164155163176,900163
2021-05-13156161152156145,100156
2021-05-12151158150155105,900155
2021-05-11153160150152129,000152
2021-05-10147152147150100,000150
2021-05-07146150144149107,100149
2021-05-06141149140149166,600149
2021-04-3014014113914145,400141
2021-04-2813714013714061,500140
2021-04-2713714013713813,300138
2021-04-2613613813513621,100136
2021-04-2313613713313441,200134
2021-04-2213413713313668,400136
2021-04-2113613613413450,800134
2021-04-2013713913513566,400135
2021-04-1913913913713715,300137
2021-04-1613814013713970,600139
2021-04-1513814013813941,000139
2021-04-1413914013913937,200139
2021-04-1314214213914076,200140
2021-04-1213914113814140,700141
2021-04-0913813913713920,400139
2021-04-0814014013914033,600140
2021-04-0713914013813928,800139
2021-04-0613914013814025,400140
2021-04-0513913913713885,300138
2021-04-0214114113813948,400139
2021-04-0113914213914256,400142
2021-03-3113914113814155,100141
2021-03-30140142138140110,400140
2021-03-29142142139141115,800141
2021-03-26138143136141211,700141
2021-03-2513613913613786,600137
2021-03-2413814013513799,600137
2021-03-23143144136137149,800137
2021-03-22133143133141360,400141
2021-03-19132135131134171,600134
2021-03-18135136131135330,100135
2021-03-17139141136136328,900136
2021-03-16147148135139801,800139
2021-03-151591811451504,478,500150
2021-03-121631681391396,899,400139
2021-03-11115129115118457,200118
2021-03-10115127112114360,500114
2021-03-0911912111511559,400115
2021-03-0812012111711926,000119
2021-03-051171181171187,600118
2021-03-0411712011711811,400118
2021-03-0312012011812016,700120
2021-03-0212012011912017,000120
2021-03-0111811911611813,700118
2021-02-2611611711611613,600116
2021-02-2512012011611753,100117
2021-02-2412012011811912,400119
2021-02-2211712011711957,600119
2021-02-1911611811511749,700117
2021-02-1811511711511763,300117
2021-02-1711711711111769,800117
2021-02-1611611711511772,400117
2021-02-15116118103118232,600118
2021-02-12114118111116162,000116
2021-02-10113114110114110,600114
2021-02-0910911210811258,200112
2021-02-08105110105108116,300108
2021-02-0510610610410514,600105
2021-02-041061061041048,900104
2021-02-0310510610410621,500106
2021-02-0210410510310524,500105
2021-02-0110410410310427,100104
2021-01-2910310510310326,100103
2021-01-2810310410310322,200103
2021-01-2710410510310417,600104
2021-01-2610510610310541,500105
2021-01-25108115103105337,200105
2021-01-2210410410310333,300103
2021-01-2110410410310419,900104
2021-01-2010510710210486,900104
2021-01-1910410510310522,500105
2021-01-1810610610310366,800103
2021-01-1510310410310337,300103
2021-01-1410510510210245,300102
2021-01-1310310410210369,700103
2021-01-12106106101102201,700102
2021-01-08102110101107400,300107
2021-01-0710110210110229,200102
2021-01-0610110310110226,100102
2021-01-0510310310010213,900102
2021-01-0410210210010126,600101

分割・併合履歴 : なし