2901 石垣食品(株) の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-285905905525522,000552
2005-12-275755755755751,000575
2005-12-205765765765761,000576
2005-12-195775775775771,000577
2005-12-085755755755752,000575
2005-12-075755755755753,000575
2005-12-055755755755752,000575
2005-12-025655765655763,000576
2005-12-015645705645703,000570
2005-11-295655655655651,000565
2005-11-245555555555551,000555
2005-11-215805805605602,000560
2005-11-175605605605602,000560
2005-11-145475475475471,000547
2005-11-115705705505503,000550
2005-11-075555555555552,000555
2005-11-025605605605601,000560
2005-11-015505635505635,000563
2005-10-315505505505505,000550
2005-10-275505505455452,000545
2005-10-255405405405401,000540
2005-10-245325325325329,000532
2005-10-215505505505501,000550
2005-10-185355405355402,000540
2005-10-175355355355351,000535
2005-10-135315315305303,000530
2005-10-125305305305302,000530
2005-10-075255255255251,000525
2005-10-065355355255253,000525
2005-09-305415415205204,000520
2005-09-285455455455451,000545
2005-09-275465465455453,000545
2005-09-265505505465465,000546
2005-09-215455455455452,000545
2005-09-165485785485498,000549
2005-09-155465465465461,000546
2005-09-145465465465461,000546
2005-09-125455455455451,000545
2005-09-085415415405413,000541
2005-09-075475475475472,000547
2005-09-065405405405401,000540
2005-09-055485495485492,000549
2005-08-295485485485481,000548
2005-08-265485485485481,000548
2005-08-245445465445464,000546
2005-08-235415415405402,000540
2005-08-225435465435462,000546
2005-08-185475475475471,000547
2005-08-125415415415411,000541
2005-08-115465465465461,000546
2005-08-105485485485481,000548
2005-08-015525525525522,000552
2005-07-295315315315318,000531
2005-07-285265265265261,000526
2005-07-275325325325321,000532
2005-07-265335335335331,000533
2005-07-255295295295292,000529
2005-07-195295295295292,000529
2005-07-155275285275283,000528
2005-07-135455455455451,000545
2005-07-125355355355351,000535
2005-07-115255255255251,000525
2005-07-075205205205203,000520
2005-07-045605605605601,000560
2005-07-015785795785792,000579
2005-06-305795795695693,000569
2005-06-2957058055158012,000580
2005-06-2850957950957915,000579
2005-06-275085085085081,000508
2005-06-235085085085081,000508
2005-06-225015015015011,000501
2005-06-175085085085081,000508
2005-05-275495495495492,000549
2005-05-194854854854851,000485
2005-05-125005005005001,000500
2005-05-115005005005001,000500
2005-05-065015015005002,000500
2005-04-265405405405401,000540
2005-04-225355355355351,000535
2005-04-215255255255251,000525
2005-04-205205205205201,000520
2005-04-185205205205201,000520
2005-04-155205205205201,000520
2005-04-125205205205201,000520
2005-04-075205205205201,000520
2005-04-015555555455452,000545
2005-03-256006006006001,000600
2005-03-245955995955994,000599
2005-03-235945955925923,000592
2005-03-225905925905923,000592
2005-03-185855905855902,000590
2005-03-175805945805903,000590
2005-03-165905905855883,000588
2005-03-155905955905954,000595
2005-03-145905905905906,000590
2005-03-115605705605703,000570
2005-03-095605605605602,000560
2005-03-085545605505503,000550
2005-03-075505505505503,000550
2005-03-045395405395402,000540
2005-03-015305305305301,000530
2005-02-285255255255252,000525
2005-02-245205205205203,000520
2005-02-235205205205201,000520
2005-02-225205205205201,000520
2005-02-165295295295291,000529
2005-02-155025055025052,000505
2005-02-075005255005253,000525
2005-02-045105104994992,000499
2005-02-025005005005001,000500
2005-01-315055055055051,000505
2005-01-275005005005001,000500
2005-01-255405405405401,000540
2005-01-244985004985002,000500
2005-01-204984984984981,000498
2005-01-194984984984981,000498
2005-01-184984984984981,000498
2005-01-175005005005002,000500
2005-01-145005005005001,000500
2005-01-135015015015011,000501
2005-01-125025025025021,000502
2005-01-115055055055051,000505
2005-01-054844844844841,000484

分割・併合履歴 : なし