2901 石垣食品(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-29	82	84	82	84	3,000	84
2010-12-24	83	83	83	83	1,000	83
2010-12-21	83	83	83	83	1,000	83
2010-12-20	84	84	84	84	2,000	84
2010-12-17	85	85	85	85	2,000	85
2010-12-15	84	86	84	86	3,000	86
2010-12-14	83	83	83	83	3,000	83
2010-12-13	83	83	82	83	6,000	83
2010-12-10	82	82	82	82	1,000	82
2010-11-30	77	78	77	78	2,000	78
2010-11-29	83	83	79	79	2,000	79
2010-11-18	83	83	83	83	1,000	83
2010-11-17	81	81	81	81	1,000	81
2010-11-10	90	90	90	90	1,000	90
2010-11-09	84	84	84	84	1,000	84
2010-11-08	74	74	74	74	1,000	74
2010-11-04	72	74	72	74	2,000	74
2010-10-29	77	77	77	77	1,000	77
2010-10-27	79	85	76	76	3,000	76
2010-10-15	81	81	81	81	1,000	81
2010-10-14	88	88	85	85	2,000	85
2010-10-12	86	86	86	86	1,000	86
2010-10-08	88	88	88	88	1,000	88
2010-09-21	94	98	94	98	2,000	98
2010-09-17	98	98	98	98	1,000	98
2010-09-16	98	98	98	98	1,000	98
2010-09-09	92	92	92	92	1,000	92
2010-09-07	87	92	87	92	2,000	92
2010-09-06	90	95	90	95	2,000	95
2010-09-03	95	99	95	99	3,000	99
2010-09-02	94	94	94	94	1,000	94
2010-08-20	85	85	85	85	1,000	85
2010-08-19	90	90	90	90	3,000	90
2010-08-12	88	88	88	88	1,000	88
2010-08-11	93	93	93	93	2,000	93
2010-08-10	92	92	92	92	1,000	92
2010-08-09	92	92	92	92	1,000	92
2010-08-06	90	90	90	90	3,000	90
2010-08-05	88	88	88	88	1,000	88
2010-08-04	87	87	87	87	1,000	87
2010-07-30	89	89	89	89	4,000	89
2010-07-29	88	90	87	90	4,000	90
2010-07-28	88	88	88	88	1,000	88
2010-07-27	88	92	88	92	2,000	92
2010-07-13	86	93	86	93	2,000	93
2010-07-02	92	92	87	87	2,000	87
2010-06-29	92	92	92	92	1,000	92
2010-06-28	87	90	87	90	2,000	90
2010-06-24	90	90	90	90	1,000	90
2010-06-23	89	89	89	89	1,000	89
2010-06-22	91	91	91	91	1,000	91
2010-06-18	100	100	95	95	4,000	95
2010-06-17	100	105	97	105	13,000	105
2010-06-16	107	107	107	107	1,000	107
2010-06-15	97	105	97	105	10,000	105
2010-06-14	82	100	82	94	13,000	94
2010-06-07	80	82	80	82	2,000	82
2010-06-04	85	90	85	89	4,000	89
2010-05-26	85	85	85	85	1,000	85
2010-05-25	90	90	90	90	2,000	90
2010-05-20	91	91	91	91	1,000	91
2010-05-19	93	93	87	89	4,000	89
2010-05-18	95	95	95	95	1,000	95
2010-05-13	93	93	93	93	1,000	93
2010-05-10	97	97	97	97	1,000	97
2010-05-06	94	94	94	94	1,000	94
2010-04-30	95	95	93	93	4,000	93
2010-04-28	96	96	96	96	3,000	96
2010-04-26	96	96	96	96	1,000	96
2010-04-23	95	95	95	95	1,000	95
2010-04-21	95	96	95	96	3,000	96
2010-04-19	100	100	100	100	1,000	100
2010-04-16	100	100	100	100	1,000	100
2010-04-15	100	100	100	100	1,000	100
2010-04-14	100	100	100	100	2,000	100
2010-04-12	100	100	100	100	2,000	100
2010-04-06	105	105	105	105	1,000	105
2010-04-05	99	110	99	110	12,000	110
2010-04-02	95	95	95	95	1,000	95
2010-04-01	96	96	96	96	2,000	96
2010-03-30	97	98	97	98	3,000	98
2010-03-29	96	111	96	97	6,000	97
2010-03-26	117	117	116	116	6,000	116
2010-03-25	117	117	117	117	1,000	117
2010-03-24	123	123	121	121	5,000	121
2010-03-23	118	118	118	118	3,000	118
2010-03-19	96	98	96	98	3,000	98
2010-03-18	95	97	95	96	3,000	96
2010-03-15	95	95	93	93	5,000	93
2010-03-12	96	96	95	95	2,000	95
2010-03-10	88	92	88	92	2,000	92
2010-03-08	87	87	87	87	2,000	87
2010-03-03	86	86	86	86	1,000	86
2010-02-25	86	86	86	86	1,000	86
2010-02-24	86	87	86	87	2,000	87
2010-02-23	86	86	86	86	1,000	86
2010-02-22	88	88	84	84	5,000	84
2010-02-17	87	87	86	86	3,000	86
2010-02-16	82	82	82	82	2,000	82
2010-02-15	82	82	82	82	2,000	82
2010-02-12	81	82	81	82	5,000	82
2010-02-05	85	86	85	86	2,000	86
2010-02-02	85	85	85	85	1,000	85
2010-01-28	81	84	81	84	4,000	84
2010-01-27	82	82	82	82	1,000	82
2010-01-22	82	84	82	84	2,000	84
2010-01-21	81	81	81	81	1,000	81
2010-01-20	84	84	82	82	7,000	82
2010-01-19	84	84	84	84	1,000	84
2010-01-18	84	84	84	84	1,000	84
2010-01-13	83	83	82	82	3,000	82
2010-01-12	83	83	83	83	3,000	83
2010-01-07	83	84	83	84	2,000	84
2010-01-06	82	84	81	84	8,000	84
2010-01-05	82	85	82	85	13,000	85
2010-01-04	89	89	89	89	1,000	89

分割・併合履歴：なし