2901 石垣食品(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 509 | 509 | 509 | 509 | 1,000 | 509 |
| 2004-12-29 | 498 | 509 | 498 | 509 | 6,000 | 509 |
| 2004-12-24 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2004-12-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-12-20 | 484 | 485 | 484 | 485 | 2,000 | 485 |
| 2004-12-17 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2004-12-16 | 479 | 479 | 479 | 479 | 1,000 | 479 |
| 2004-12-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-12-13 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2004-12-10 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2004-12-08 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2004-12-03 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-12-02 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2004-12-01 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2004-11-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-11-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-11-16 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 2004-11-15 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2004-11-10 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2004-10-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-28 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-10-21 | 500 | 500 | 480 | 480 | 3,000 | 480 |
| 2004-10-18 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-10-15 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-09-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-09-28 | 490 | 490 | 475 | 475 | 2,000 | 475 |
| 2004-09-24 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-09-22 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-09-15 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-09-14 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-09-13 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2004-09-08 | 490 | 498 | 490 | 498 | 2,000 | 498 |
| 2004-09-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-09-03 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2004-09-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-08-30 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2004-08-13 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2004-08-09 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2004-08-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-07-30 | 490 | 500 | 490 | 500 | 2,000 | 500 |
| 2004-07-23 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2004-07-22 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2004-07-21 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-07-15 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2004-07-14 | 490 | 503 | 490 | 503 | 2,000 | 503 |
| 2004-07-13 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-07-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-07-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-07-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-07-06 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-07-02 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2004-06-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-06-25 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-06-24 | 492 | 492 | 480 | 480 | 2,000 | 480 |
| 2004-06-22 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-06-18 | 461 | 470 | 461 | 470 | 2,000 | 470 |
| 2004-06-15 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2004-06-07 | 452 | 452 | 452 | 452 | 1,000 | 452 |
| 2004-06-01 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2004-05-28 | 490 | 490 | 485 | 490 | 3,000 | 490 |
| 2004-05-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-05-06 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-04-27 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2004-04-26 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2004-04-20 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-04-19 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-04-16 | 470 | 470 | 465 | 465 | 3,000 | 465 |
| 2004-04-15 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-04-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-04-06 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-04-05 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2004-03-31 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2004-03-25 | 528 | 530 | 528 | 530 | 4,000 | 530 |
| 2004-03-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-03-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-03-19 | 507 | 520 | 507 | 520 | 4,000 | 520 |
| 2004-03-15 | 495 | 500 | 495 | 500 | 4,000 | 500 |
| 2004-03-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-03-10 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-03-09 | 495 | 495 | 490 | 494 | 3,000 | 494 |
| 2004-03-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-03-04 | 480 | 485 | 480 | 485 | 2,000 | 485 |
| 2004-03-03 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-03-02 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2004-03-01 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2004-02-24 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2004-02-23 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2004-02-20 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2004-02-17 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-02-16 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-02-13 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2004-02-10 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2004-02-06 | 437 | 437 | 429 | 430 | 3,000 | 430 |
| 2004-02-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2004-01-26 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2004-01-08 | 387 | 387 | 387 | 387 | 1,000 | 387 |
分割・併合履歴 ： なし
