2901 石垣食品(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-12-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-21 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-14 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-12-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-12-03 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1999-12-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-11-30 | 390 | 395 | 385 | 395 | 5,000 | 395 |
| 1999-11-24 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 1999-11-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-11-17 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-11-10 | 390 | 390 | 385 | 385 | 6,000 | 385 |
| 1999-11-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-10-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1999-10-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 1999-10-26 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1999-10-25 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-10-22 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 1999-10-20 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 1999-10-14 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 1999-10-13 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 1999-10-12 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-10-08 | 430 | 430 | 410 | 420 | 5,000 | 420 |
| 1999-10-06 | 430 | 435 | 430 | 435 | 3,000 | 435 |
| 1999-09-27 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1999-09-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1999-09-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1999-09-21 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 1999-09-20 | 447 | 447 | 445 | 445 | 2,000 | 445 |
| 1999-09-17 | 447 | 447 | 447 | 447 | 1,000 | 447 |
| 1999-09-10 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1999-09-09 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1999-09-03 | 453 | 453 | 445 | 445 | 3,000 | 445 |
| 1999-09-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1999-09-01 | 479 | 479 | 427 | 436 | 9,000 | 436 |
| 1999-08-31 | 470 | 520 | 470 | 519 | 11,000 | 519 |
| 1999-08-30 | 470 | 470 | 421 | 465 | 5,000 | 465 |
| 1999-08-27 | 435 | 435 | 420 | 420 | 2,000 | 420 |
| 1999-08-25 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1999-08-18 | 470 | 470 | 450 | 450 | 6,000 | 450 |
| 1999-08-16 | 471 | 471 | 470 | 470 | 2,000 | 470 |
| 1999-08-10 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-08-09 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-08-04 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-08-03 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1999-07-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-15 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1999-07-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-07-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-07-09 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-07-08 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1999-06-30 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 1999-06-24 | 531 | 531 | 530 | 530 | 3,000 | 530 |
| 1999-06-15 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-06-11 | 556 | 556 | 556 | 556 | 1,000 | 556 |
| 1999-06-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-05-31 | 569 | 569 | 569 | 569 | 1,000 | 569 |
| 1999-05-27 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-05-25 | 570 | 575 | 570 | 575 | 2,000 | 575 |
| 1999-05-07 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 1999-03-24 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-03-23 | 549 | 549 | 545 | 545 | 2,000 | 545 |
| 1999-03-15 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1999-03-12 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-03-08 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-03-05 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 1999-02-26 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-02-16 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1999-02-03 | 424 | 424 | 424 | 424 | 1,000 | 424 |
分割・併合履歴 ： なし
