2901 石垣食品(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-24889388904,00090
2009-12-21909090902,00090
2009-12-04949494941,00094
2009-11-26969696961,00096
2009-11-171031031031031,000103
2009-11-161061061061061,000106
2009-11-061101101101101,000110
2009-11-041061101061103,000110
2009-11-021101101101101,000110
2009-10-301051051051051,000105
2009-10-291101151101152,000115
2009-10-281101201101202,000120
2009-10-271131181131182,000118
2009-10-261201201201201,000120
2009-10-221301301301301,000130
2009-10-081351351351351,000135
2009-09-141381381331332,000133
2009-09-101501531501533,000153
2009-09-041451451451451,000145
2009-08-311301301301301,000130
2009-08-281251301251303,000130
2009-07-281451451451451,000145
2009-07-271401451401452,000145
2009-07-221201201201202,000120
2009-07-211201201201201,000120
2009-07-151201201201201,000120
2009-07-141201201201203,000120
2009-07-131161161161161,000116
2009-07-091171171171172,000117
2009-07-031211211211211,000121
2009-07-011311311311311,000131
2009-06-301301301301302,000130
2009-06-291271291271292,000129
2009-06-191261261261261,000126
2009-06-171201231201233,000123
2009-06-161231251181255,000125
2009-06-151181331181335,000133
2009-05-081351361261363,000136
2009-05-011341451341453,000145
2009-04-301291351291344,000134
2009-04-281231231231231,000123
2009-04-221261261261261,000126
2009-04-211251251251251,000125
2009-04-171061061061061,000106
2009-04-161101101061062,000106
2009-04-151051051051051,000105
2009-04-061051101051102,000110
2009-03-121201201151153,000115
2009-02-261191221191223,000122
2009-02-191051101051102,000110
2009-02-181201201201201,000120
2009-02-171041041041041,000104
2009-02-121281281281283,000128
2009-02-101311311301304,000130
2009-02-061301301301301,000130
2009-02-0497100971002,000100
2009-01-221051051051051,000105
2009-01-201051051051053,000105
2009-01-191001001001001,000100
2009-01-09979797972,00097
2009-01-08979797971,00097
2009-01-06919291916,00091

分割・併合履歴 : なし