2901 石垣食品(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	86	86	86	86	2,000	86
2011-12-27	86	86	86	86	4,000	86
2011-12-26	76	76	76	76	4,000	76
2011-12-21	76	76	76	76	1,000	76
2011-12-20	74	76	74	76	4,000	76
2011-12-16	79	79	79	79	1,000	79
2011-12-15	74	74	74	74	1,000	74
2011-12-13	76	76	75	75	2,000	75
2011-12-12	74	74	74	74	5,000	74
2011-12-09	75	75	74	74	3,000	74
2011-12-08	76	76	74	74	4,000	74
2011-12-05	75	76	75	76	4,000	76
2011-11-30	72	72	72	72	2,000	72
2011-11-28	74	74	74	74	1,000	74
2011-11-25	76	76	71	73	13,000	73
2011-11-24	76	76	76	76	3,000	76
2011-11-22	78	78	76	78	6,000	78
2011-11-21	79	79	79	79	1,000	79
2011-11-18	79	79	79	79	1,000	79
2011-11-16	80	80	80	80	1,000	80
2011-11-15	82	82	82	82	1,000	82
2011-11-14	77	77	77	77	1,000	77
2011-11-10	78	78	78	78	2,000	78
2011-11-01	79	83	79	83	2,000	83
2011-10-31	80	80	78	78	4,000	78
2011-10-28	80	80	80	80	1,000	80
2011-10-26	80	80	80	80	1,000	80
2011-10-21	79	79	79	79	1,000	79
2011-10-19	78	79	78	79	2,000	79
2011-10-18	76	76	76	76	2,000	76
2011-10-14	80	80	80	80	1,000	80
2011-10-05	80	80	80	80	1,000	80
2011-09-27	80	80	80	80	1,000	80
2011-09-22	83	83	83	83	1,000	83
2011-09-21	92	92	92	92	1,000	92
2011-09-20	92	92	92	92	1,000	92
2011-09-14	80	80	80	80	1,000	80
2011-09-08	85	85	85	85	3,000	85
2011-09-05	88	88	88	88	2,000	88
2011-08-25	88	88	88	88	1,000	88
2011-08-24	78	78	78	78	1,000	78
2011-08-18	83	83	83	83	1,000	83
2011-08-17	83	83	83	83	1,000	83
2011-08-10	88	88	88	88	3,000	88
2011-08-09	83	88	83	88	2,000	88
2011-08-08	84	84	84	84	1,000	84
2011-08-05	85	85	85	85	2,000	85
2011-08-02	90	90	89	89	2,000	89
2011-08-01	89	89	89	89	1,000	89
2011-07-29	89	90	89	90	3,000	90
2011-07-28	88	88	88	88	1,000	88
2011-07-26	89	89	89	89	1,000	89
2011-07-25	88	88	88	88	1,000	88
2011-07-11	86	86	86	86	1,000	86
2011-07-08	86	86	86	86	1,000	86
2011-07-07	85	85	85	85	2,000	85
2011-06-24	89	89	89	89	1,000	89
2011-06-23	89	89	89	89	1,000	89
2011-06-22	88	89	88	89	2,000	89
2011-06-17	89	89	89	89	1,000	89
2011-05-13	83	85	83	85	2,000	85
2011-05-12	90	91	90	91	2,000	91
2011-05-02	85	85	85	85	1,000	85
2011-04-28	85	85	85	85	2,000	85
2011-04-19	88	88	88	88	1,000	88
2011-04-12	83	83	83	83	3,000	83
2011-04-08	83	83	83	83	2,000	83
2011-04-07	85	85	85	85	3,000	85
2011-04-06	85	85	85	85	1,000	85
2011-03-31	86	88	86	88	2,000	88
2011-03-30	91	91	91	91	1,000	91
2011-03-29	85	90	85	89	10,000	89
2011-03-28	104	105	98	105	3,000	105
2011-03-25	98	99	98	99	6,000	99
2011-03-24	105	105	101	101	3,000	101
2011-03-23	99	105	99	105	2,000	105
2011-03-22	91	95	91	95	2,000	95
2011-03-18	90	90	90	90	1,000	90
2011-03-16	77	89	76	89	3,000	89
2011-03-15	90	90	80	80	5,000	80
2011-03-14	90	90	90	90	4,000	90
2011-03-09	98	98	98	98	1,000	98
2011-03-08	95	96	95	96	2,000	96
2011-03-07	93	94	93	94	3,000	94
2011-03-04	94	95	93	93	3,000	93
2011-03-03	93	95	92	95	5,000	95
2011-03-02	99	110	94	95	10,000	95
2011-03-01	97	97	97	97	2,000	97
2011-02-25	97	98	88	89	6,000	89
2011-02-23	90	90	90	90	1,000	90
2011-02-22	89	89	89	89	1,000	89
2011-02-17	93	93	93	93	1,000	93
2011-02-16	93	93	93	93	1,000	93
2011-02-14	93	93	93	93	1,000	93
2011-02-10	90	90	90	90	1,000	90
2011-02-07	89	90	86	86	3,000	86
2011-02-03	89	89	88	88	2,000	88
2011-01-31	86	86	86	86	1,000	86
2011-01-26	84	84	84	84	1,000	84
2011-01-25	86	86	86	86	1,000	86
2011-01-24	88	88	88	88	1,000	88
2011-01-20	90	90	88	88	4,000	88
2011-01-19	88	93	88	89	7,000	89
2011-01-18	88	88	87	88	4,000	88
2011-01-17	87	88	87	88	2,000	88
2011-01-14	86	86	86	86	3,000	86
2011-01-13	90	90	86	86	2,000	86
2011-01-12	89	89	87	87	3,000	87
2011-01-11	88	89	88	89	3,000	89
2011-01-07	86	87	86	87	2,000	87
2011-01-05	83	83	83	83	1,000	83

分割・併合履歴：なし