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
2021-04-1913913913713715,300137
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