2901 石垣食品(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-253853853853851,000385
2003-12-223763763763761,000376
2003-12-193813813813811,000381
2003-12-183853853853851,000385
2003-12-153813813813811,000381
2003-12-103993993993992,000399
2003-12-054004004004001,000400
2003-12-044004004004002,000400
2003-11-273803803803801,000380
2003-11-174054054054052,000405
2003-11-104204204204201,000420
2003-11-074054204054202,000420
2003-11-054004004004001,000400
2003-10-313903903903901,000390
2003-10-204004004004001,000400
2003-10-174004004004001,000400
2003-10-163803803803801,000380
2003-10-143953953953952,000395
2003-10-073803803803801,000380
2003-10-033763763763761,000376
2003-10-023763763763761,000376
2003-10-013803803803801,000380
2003-09-293803803803801,000380
2003-09-253803803803802,000380
2003-09-223803893803893,000389
2003-09-193803803803803,000380
2003-09-183803803803802,000380
2003-09-173763763753753,000375
2003-09-113763763763761,000376
2003-09-093773773773771,000377
2003-09-053803803803802,000380
2003-09-043753753753751,000375
2003-09-013753753753752,000375
2003-08-293703703703701,000370
2003-08-273703703703702,000370
2003-08-253753753753751,000375
2003-08-223623753623754,000375
2003-08-193663703653654,000365
2003-08-183653653653651,000365
2003-08-153603653603652,000365
2003-08-013803803803801,000380
2003-07-313803803803802,000380
2003-07-303803803803801,000380
2003-07-243603603603601,000360
2003-07-143843843503502,000350
2003-07-113803803803802,000380
2003-07-103803803803801,000380
2003-07-093813813813812,000381
2003-07-083703813703813,000381
2003-07-033603603603606,000360
2003-07-023553553553551,000355
2003-07-013553553553551,000355
2003-06-303503553503552,000355
2003-06-273403403403402,000340
2003-06-233303303303301,000330
2003-06-203303353303303,000330
2003-06-193303303303301,000330
2003-06-183253253253251,000325
2003-06-173303303253252,000325
2003-06-163303303303301,000330
2003-06-133373373373371,000337
2003-06-113303303303303,000330
2003-06-103233253233252,000325
2003-06-053123123123121,000312
2003-06-033103103103103,000310
2003-06-023103103103104,000310
2003-05-303103103103101,000310
2003-05-293003003003002,000300
2003-05-273103103103101,000310
2003-05-263103103103103,000310
2003-05-122983002983005,000300
2003-05-072952952952955,000295
2003-05-023003003003003,000300
2003-05-012992992992991,000299
2003-04-303003003003002,000300
2003-04-283053053053051,000305
2003-04-253003103003103,000310
2003-04-243003013003014,000301
2003-04-233003003003005,000300
2003-04-223053053053051,000305
2003-04-213033033033031,000303
2003-04-183013013013011,000301
2003-04-173003003003001,000300
2003-04-1630030030030011,000300
2003-04-143003053003053,000305
2003-04-103003003003002,000300
2003-04-093013013003005,000300
2003-04-073053053053051,000305
2003-04-023103103103101,000310
2003-04-013003053003054,000305
2003-03-3130030030030019,000300
2003-03-253703703703701,000370
2003-03-243903903703703,000370
2003-03-173723723723721,000372
2003-03-143803803803802,000380
2003-03-133803803803801,000380
2003-03-123703703703701,000370
2003-03-103803803803802,000380
2003-03-063903903803802,000380
2003-03-053803813803814,000381
2003-02-193713713713711,000371
2003-02-173713713713711,000371
2003-02-143703703703701,000370
2003-02-123703703703701,000370
2003-02-053703803703802,000380
2003-01-303703703703702,000370
2003-01-283703703703701,000370
2003-01-273703703703701,000370
2003-01-243613613613611,000361
2003-01-213223223223221,000322
2003-01-163213213213211,000321
2003-01-153203203203201,000320

分割・併合履歴 : なし