2901 石垣食品(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-274014014014012,000401
2006-12-264014014014011,000401
2006-12-254014014014011,000401
2006-12-224054054054051,000405
2006-12-204034034034031,000403
2006-12-194034034034031,000403
2006-12-183993993993992,000399
2006-12-154104194104194,000419
2006-12-144284284284281,000428
2006-12-074164164164161,000416
2006-12-054064064064061,000406
2006-12-044064064064061,000406
2006-12-014204204064062,000406
2006-11-294254254254251,000425
2006-11-274204204154155,000415
2006-11-224204204204201,000420
2006-11-154454454454451,000445
2006-11-084554554554551,000455
2006-10-3043043042042010,000420
2006-10-274354354354351,000435
2006-10-234154214154217,000421
2006-10-204104104104102,000410
2006-10-194004004004006,000400
2006-10-174104104104102,000410
2006-10-164204204204201,000420
2006-10-134204204204201,000420
2006-10-114584584554553,000455
2006-10-104804804804801,000480
2006-09-284794794794791,000479
2006-09-214804804804804,000480
2006-09-134904904904905,000490
2006-09-085005005005001,000500
2006-09-065005005005004,000500
2006-09-055005005005001,000500
2006-09-015105105105101,000510
2006-08-315195195195191,000519
2006-08-255005005005001,000500
2006-08-244704704704701,000470
2006-08-234604604604603,000460
2006-08-215105105105102,000510
2006-08-175155305155304,000530
2006-08-165135205105103,000510
2006-08-155005035005032,000503
2006-08-145005005005002,000500
2006-08-085005005005001,000500
2006-07-314954954954951,000495
2006-07-274754754754751,000475
2006-07-254754754754751,000475
2006-07-244754754704703,000470
2006-07-214704704704701,000470
2006-07-204504504504501,000450
2006-07-134504504504501,000450
2006-07-104754754254355,000435
2006-07-064554554554551,000455
2006-07-054564564554553,000455
2006-07-044554694554554,000455
2006-07-034704704704701,000470
2006-06-294504504504501,000450
2006-06-274504504504501,000450
2006-06-224454454454451,000445
2006-06-194134484134334,000433
2006-06-164134134134131,000413
2006-06-134104114104112,000411
2006-06-124114114114112,000411
2006-06-094054204054202,000420
2006-06-074204204204201,000420
2006-06-064304304304301,000430
2006-06-024354354304303,000430
2006-05-314354354354352,000435
2006-05-294214214214211,000421
2006-05-194104104104101,000410
2006-05-174154154154154,000415
2006-05-164604604604601,000460
2006-05-154804804804801,000480
2006-05-124804804804801,000480
2006-05-104824824824821,000482
2006-05-094884884854852,000485
2006-05-024854854854852,000485
2006-05-014854854854851,000485
2006-04-284914914914911,000491
2006-04-275005005005002,000500
2006-04-255005005005004,000500
2006-04-244804804804802,000480
2006-04-215015015005007,000500
2006-04-205015015015011,000501
2006-04-195045045025044,000504
2006-04-185055055055052,000505
2006-04-175085105055056,000505
2006-04-145085085055084,000508
2006-04-135095095085085,000508
2006-04-125095095095093,000509
2006-04-115105105095092,000509
2006-04-105055105055105,000510
2006-04-075125125055055,000505
2006-04-065205205005003,000500
2006-04-055305305205209,000520
2006-04-045315315305307,000530
2006-04-035345345305302,000530
2006-03-315405405405401,000540
2006-03-285465495465492,000549
2006-03-275475535405538,000553
2006-03-245405455405454,000545
2006-03-235405405405401,000540
2006-03-225405405305405,000540
2006-03-205535535405405,000540
2006-03-175535535535531,000553
2006-03-165605645565565,000556
2006-03-145655655645642,000564
2006-03-135645675645673,000567
2006-03-105645645645642,000564
2006-03-085655655655651,000565
2006-03-075555665555663,000566
2006-03-065575585575584,000558
2006-03-035575675575672,000567
2006-03-025795795795792,000579
2006-03-015795795795791,000579
2006-02-285845845605807,000580
2006-02-245866065866062,000606
2006-02-215835835835831,000583
2006-02-175915915915911,000591
2006-02-165995995995991,000599
2006-02-156546546546543,000654
2006-02-146156406156402,000640
2006-02-136406406356353,000635
2006-02-106356406356405,000640
2006-02-096206206206202,000620
2006-02-086106206106202,000620
2006-02-075905905905901,000590
2006-02-066006006006002,000600
2006-02-035905905905901,000590
2006-01-306106106006002,000600
2006-01-136206206206202,000620
2006-01-126106106096106,000610
2006-01-116106106106101,000610
2006-01-105826005826006,000600
2006-01-065815905815902,000590
2006-01-045805805805802,000580

分割・併合履歴 : なし