2901 石垣食品(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-05-26	201	206	200	206	39,600	206
2023-05-25	221	221	191	201	226,400	201
2023-05-24	214	238	214	217	284,800	217
2023-05-23	225	228	214	218	164,200	218
2023-05-22	238	247	226	228	267,600	228
2023-05-19	233	256	228	243	642,500	243
2023-05-18	229	229	204	226	432,100	226
2023-05-17	225	234	213	230	319,900	230
2023-05-16	205	229	201	226	331,900	226
2023-05-15	201	205	191	204	180,100	204
2023-05-12	197	206	195	203	170,400	203
2023-05-11	183	203	181	197	375,400	197
2023-05-10	182	183	181	183	15,500	183
2023-05-09	179	182	179	182	95,500	182
2023-05-08	179	179	178	179	2,400	179
2023-05-02	179	179	178	179	10,000	179
2023-05-01	179	179	178	179	14,700	179
2023-04-28	180	180	178	178	8,500	178
2023-04-27	180	180	179	180	24,300	180
2023-04-26	179	180	177	180	18,500	180
2023-04-25	179	180	176	180	37,900	180
2023-04-24	179	179	176	179	30,600	179
2023-04-21	178	179	177	179	22,100	179
2023-04-20	178	179	178	178	19,000	178
2023-04-19	179	179	172	179	24,300	179
2023-04-18	177	179	177	178	7,800	178
2023-04-17	179	179	177	177	6,100	177
2023-04-14	179	179	177	177	7,700	177
2023-04-13	177	179	177	177	4,300	177
2023-04-12	180	180	178	178	5,800	178
2023-04-11	178	181	169	180	89,800	180
2023-04-10	179	179	178	178	7,100	178
2023-04-07	180	180	178	180	10,700	180
2023-04-06	179	180	178	180	22,500	180
2023-04-05	179	180	178	178	17,400	178
2023-04-04	177	179	176	179	8,100	179
2023-04-03	177	178	175	177	11,000	177
2023-03-31	177	178	173	177	12,500	177
2023-03-30	171	178	169	176	98,400	176
2023-03-29	180	181	178	179	46,500	179
2023-03-28	180	181	179	180	30,100	180
2023-03-27	182	185	180	180	23,300	180
2023-03-24	181	183	178	183	20,500	183
2023-03-23	181	182	178	182	43,700	182
2023-03-22	182	182	179	181	38,100	181
2023-03-20	182	182	172	182	69,800	182
2023-03-17	183	183	180	180	39,300	180
2023-03-16	183	184	180	180	10,500	180
2023-03-15	186	186	178	183	47,800	183
2023-03-14	179	188	179	180	151,000	180
2023-03-13	172	182	172	179	81,900	179
2023-03-10	172	173	171	171	9,400	171
2023-03-09	173	173	170	172	5,700	172
2023-03-08	168	173	167	173	12,200	173
2023-03-07	166	170	164	169	20,000	169
2023-03-06	166	167	163	167	11,600	167
2023-03-03	163	165	162	165	16,900	165
2023-03-02	162	166	161	164	16,700	164
2023-03-01	161	163	161	161	16,100	161
2023-02-28	166	166	157	160	114,100	160
2023-02-27	166	168	156	167	164,600	167
2023-02-24	172	173	165	166	52,200	166
2023-02-22	173	180	171	175	53,000	175
2023-02-21	173	173	170	173	18,000	173
2023-02-20	170	176	170	174	19,300	174
2023-02-17	169	178	168	169	62,200	169
2023-02-16	166	169	166	169	30,600	169
2023-02-15	166	168	163	167	19,600	167
2023-02-14	167	170	164	168	59,400	168
2023-02-13	161	176	161	176	162,900	176
2023-02-10	170	170	161	164	91,400	164
2023-02-09	173	174	168	170	45,600	170
2023-02-08	171	177	169	171	97,000	171
2023-02-07	171	185	170	173	473,600	173
2023-02-06	163	175	160	173	428,500	173
2023-02-03	162	162	158	159	86,300	159
2023-02-02	155	160	154	160	111,100	160
2023-02-01	153	156	153	156	22,700	156
2023-01-31	154	154	152	152	26,900	152
2023-01-30	153	154	153	154	11,700	154
2023-01-27	152	159	152	154	72,800	154
2023-01-26	154	155	152	152	47,600	152
2023-01-25	151	154	150	154	15,900	154
2023-01-24	155	155	151	154	77,400	154
2023-01-23	150	154	150	154	128,700	154
2023-01-20	147	149	146	148	57,600	148
2023-01-19	145	147	143	147	36,900	147
2023-01-18	145	147	144	145	69,900	145
2023-01-17	143	145	143	145	52,100	145
2023-01-16	141	145	141	143	60,700	143
2023-01-13	144	145	142	143	159,600	143
2023-01-12	156	160	144	144	739,300	144
2023-01-11	176	187	149	151	5,126,200	151
2023-01-10	142	142	140	141	8,300	141
2023-01-06	140	143	140	142	18,200	142
2023-01-05	142	142	140	140	7,500	140
2023-01-04	140	142	140	141	4,300	141

分割・併合履歴：なし