2901 石垣食品(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 2007-12-25 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2007-12-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-12 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-07 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-12-06 | 290 | 300 | 290 | 300 | 6,000 | 300 |
| 2007-12-05 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-12-03 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2007-11-30 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-11-22 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2007-11-21 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2007-11-06 | 359 | 360 | 359 | 360 | 2,000 | 360 |
| 2007-10-03 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2007-10-02 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-09-20 | 340 | 340 | 312 | 320 | 7,000 | 320 |
| 2007-09-10 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2007-09-04 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2007-08-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-08-06 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-08-03 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-07-31 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2007-07-27 | 361 | 361 | 361 | 361 | 3,000 | 361 |
| 2007-07-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-07-23 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-07-13 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2007-07-11 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-07-04 | 365 | 365 | 360 | 360 | 2,000 | 360 |
| 2007-07-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-06-28 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2007-06-27 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-06-21 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-06-19 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2007-06-15 | 305 | 305 | 300 | 300 | 3,000 | 300 |
| 2007-06-12 | 306 | 306 | 300 | 300 | 4,000 | 300 |
| 2007-06-08 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2007-06-06 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2007-06-01 | 315 | 317 | 312 | 317 | 3,000 | 317 |
| 2007-05-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-05-28 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2007-05-25 | 300 | 330 | 300 | 330 | 7,000 | 330 |
| 2007-05-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-05-23 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-05-22 | 300 | 300 | 295 | 295 | 3,000 | 295 |
| 2007-05-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-05-09 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2007-05-01 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2007-04-16 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2007-04-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2007-04-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2007-04-09 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2007-04-06 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2007-04-04 | 335 | 335 | 330 | 330 | 2,000 | 330 |
| 2007-04-03 | 320 | 325 | 320 | 325 | 2,000 | 325 |
| 2007-04-02 | 340 | 340 | 315 | 315 | 3,000 | 315 |
| 2007-03-23 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2007-03-22 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2007-03-13 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2007-03-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2007-03-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-03-06 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-03-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2007-03-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-03-01 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-02-27 | 395 | 395 | 370 | 370 | 2,000 | 370 |
| 2007-02-26 | 390 | 395 | 390 | 391 | 3,000 | 391 |
| 2007-02-23 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2007-02-22 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2007-02-21 | 393 | 393 | 390 | 390 | 2,000 | 390 |
| 2007-02-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-02-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-02-02 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-02-01 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2007-01-23 | 402 | 402 | 401 | 401 | 2,000 | 401 |
| 2007-01-18 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2007-01-05 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2007-01-04 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： なし
