2901 石垣食品(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 89 | 90 | 89 | 90 | 2,000 | 90 |
| 2008-12-26 | 90 | 90 | 90 | 90 | 7,000 | 90 |
| 2008-12-24 | 90 | 90 | 89 | 89 | 6,000 | 89 |
| 2008-12-22 | 90 | 92 | 90 | 90 | 10,000 | 90 |
| 2008-12-19 | 99 | 110 | 90 | 110 | 16,000 | 110 |
| 2008-12-18 | 91 | 95 | 90 | 95 | 6,000 | 95 |
| 2008-12-10 | 95 | 110 | 95 | 110 | 4,000 | 110 |
| 2008-12-09 | 105 | 105 | 97 | 100 | 8,000 | 100 |
| 2008-12-08 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2008-12-03 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-11-26 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-11-20 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2008-11-18 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-11-11 | 121 | 121 | 121 | 121 | 3,000 | 121 |
| 2008-10-29 | 105 | 112 | 102 | 112 | 4,000 | 112 |
| 2008-10-28 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-10-23 | 120 | 120 | 110 | 110 | 3,000 | 110 |
| 2008-10-16 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-10-09 | 146 | 146 | 145 | 145 | 3,000 | 145 |
| 2008-09-22 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2008-09-19 | 219 | 225 | 194 | 225 | 6,000 | 225 |
| 2008-08-20 | 221 | 230 | 221 | 222 | 7,000 | 222 |
| 2008-08-18 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2008-08-15 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2008-08-13 | 256 | 256 | 246 | 246 | 3,000 | 246 |
| 2008-08-12 | 259 | 261 | 259 | 261 | 3,000 | 261 |
| 2008-08-08 | 235 | 235 | 227 | 227 | 3,000 | 227 |
| 2008-08-04 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-07-30 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2008-07-29 | 256 | 256 | 249 | 249 | 5,000 | 249 |
| 2008-07-25 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2008-07-24 | 262 | 262 | 251 | 251 | 3,000 | 251 |
| 2008-07-18 | 252 | 262 | 252 | 262 | 2,000 | 262 |
| 2008-07-17 | 260 | 260 | 251 | 251 | 3,000 | 251 |
| 2008-07-16 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-07-15 | 255 | 265 | 255 | 265 | 2,000 | 265 |
| 2008-07-14 | 280 | 280 | 275 | 275 | 2,000 | 275 |
| 2008-07-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-07-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-07-03 | 280 | 282 | 280 | 280 | 10,000 | 280 |
| 2008-07-01 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2008-06-30 | 290 | 296 | 290 | 296 | 4,000 | 296 |
| 2008-06-24 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2008-06-17 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-06-10 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2008-06-04 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2008-06-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-05-30 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2008-05-20 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-05-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-05-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-04-23 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2008-04-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2008-03-31 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-03-24 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2008-03-18 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2008-03-14 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2008-03-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-03-03 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-02-28 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-02-13 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-02-07 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-01-16 | 280 | 280 | 280 | 280 | 1,000 | 280 |
分割・併合履歴 ： なし
