2901 石垣食品(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2000-12-27 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2000-12-26 | 316 | 317 | 316 | 316 | 7,000 | 316 |
| 2000-12-25 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2000-12-21 | 319 | 319 | 316 | 316 | 3,000 | 316 |
| 2000-12-20 | 330 | 330 | 320 | 320 | 3,000 | 320 |
| 2000-12-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2000-12-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-12-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-11-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2000-11-29 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2000-11-27 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2000-11-24 | 336 | 336 | 336 | 336 | 4,000 | 336 |
| 2000-11-22 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2000-11-21 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2000-11-20 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2000-11-17 | 336 | 336 | 336 | 336 | 2,000 | 336 |
| 2000-11-07 | 353 | 353 | 352 | 352 | 2,000 | 352 |
| 2000-10-23 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-10-17 | 371 | 371 | 353 | 353 | 2,000 | 353 |
| 2000-10-11 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2000-10-05 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2000-10-03 | 370 | 371 | 370 | 371 | 2,000 | 371 |
| 2000-09-21 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-09-14 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-09-08 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-09-01 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-08-25 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-08-24 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2000-08-23 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2000-08-17 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-08-16 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-08-15 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-11 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-07 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-07-28 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-07-27 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2000-07-26 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-07-24 | 371 | 371 | 371 | 371 | 10,000 | 371 |
| 2000-07-19 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2000-07-18 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2000-07-17 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2000-07-13 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-07-12 | 369 | 370 | 369 | 369 | 7,000 | 369 |
| 2000-07-10 | 371 | 371 | 369 | 369 | 5,000 | 369 |
| 2000-07-07 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-30 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-06-23 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-06-22 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-06-16 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2000-05-24 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-04-25 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-04-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-04-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-03-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-03-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-03-27 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-03-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-03-03 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-02-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-25 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-22 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-02-14 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-10 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-02-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-01-24 | 390 | 390 | 378 | 378 | 5,000 | 378 |
| 2000-01-19 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2000-01-11 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-01-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
分割・併合履歴 ： なし
