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