2901 石垣食品(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	105	108	105	108	4,000	108
2012-12-27	107	107	107	107	2,000	107
2012-12-26	104	106	104	105	6,000	105
2012-12-25	108	108	108	108	2,000	108
2012-12-21	105	108	105	108	2,000	108
2012-12-20	105	105	105	105	3,000	105
2012-12-19	106	106	105	105	6,000	105
2012-12-18	107	107	107	107	1,000	107
2012-12-17	103	111	103	108	16,000	108
2012-12-14	105	105	103	103	5,000	103
2012-12-13	102	111	102	105	6,000	105
2012-12-12	102	102	100	100	4,000	100
2012-12-11	99	100	99	100	3,000	100
2012-12-10	99	99	99	99	2,000	99
2012-12-07	99	99	99	99	2,000	99
2012-12-06	99	99	99	99	2,000	99
2012-12-05	98	98	96	96	2,000	96
2012-12-03	98	98	98	98	2,000	98
2012-11-30	98	98	96	96	3,000	96
2012-11-29	95	97	95	97	3,000	97
2012-11-26	96	98	96	98	2,000	98
2012-11-20	96	97	95	97	6,000	97
2012-11-19	97	98	95	97	5,000	97
2012-11-16	96	96	96	96	1,000	96
2012-11-15	98	98	98	98	1,000	98
2012-11-14	98	98	98	98	1,000	98
2012-11-12	98	98	98	98	3,000	98
2012-11-09	99	99	99	99	1,000	99
2012-11-08	99	99	99	99	1,000	99
2012-11-07	96	98	96	98	8,000	98
2012-11-06	95	95	95	95	1,000	95
2012-11-05	97	97	97	97	1,000	97
2012-11-02	97	98	97	98	6,000	98
2012-11-01	99	99	99	99	1,000	99
2012-10-31	96	97	96	97	4,000	97
2012-10-30	99	99	99	99	2,000	99
2012-10-29	102	102	99	99	3,000	99
2012-10-26	102	102	99	102	5,000	102
2012-10-25	107	107	97	102	17,000	102
2012-10-24	100	106	93	97	35,000	97
2012-10-19	91	91	91	91	1,000	91
2012-10-18	92	93	92	93	3,000	93
2012-10-17	92	92	92	92	1,000	92
2012-10-12	93	94	93	94	3,000	94
2012-10-11	93	93	93	93	1,000	93
2012-10-10	93	93	93	93	1,000	93
2012-10-04	92	93	92	93	4,000	93
2012-10-03	95	95	92	92	2,000	92
2012-09-28	95	95	95	95	1,000	95
2012-09-27	94	95	94	95	2,000	95
2012-09-26	95	95	95	95	1,000	95
2012-09-25	98	98	98	98	2,000	98
2012-09-24	98	99	98	98	3,000	98
2012-09-21	97	98	97	98	2,000	98
2012-09-20	97	98	96	96	3,000	96
2012-09-19	97	97	97	97	2,000	97
2012-09-18	96	97	96	97	2,000	97
2012-09-10	97	98	96	98	4,000	98
2012-09-07	97	97	97	97	1,000	97
2012-09-05	97	97	97	97	2,000	97
2012-09-04	97	97	97	97	1,000	97
2012-08-30	94	97	94	97	3,000	97
2012-08-28	95	95	95	95	1,000	95
2012-08-27	94	94	94	94	2,000	94
2012-08-20	93	93	93	93	1,000	93
2012-08-15	95	95	95	95	1,000	95
2012-08-14	95	95	94	94	3,000	94
2012-08-10	98	98	93	93	2,000	93
2012-08-08	95	98	95	98	4,000	98
2012-08-03	91	96	91	96	2,000	96
2012-08-02	95	95	92	92	3,000	92
2012-08-01	98	98	98	98	3,000	98
2012-07-31	97	97	97	97	1,000	97
2012-07-25	96	97	96	97	3,000	97
2012-07-24	95	95	95	95	1,000	95
2012-07-20	97	97	97	97	1,000	97
2012-07-19	92	92	92	92	1,000	92
2012-07-18	93	93	93	93	3,000	93
2012-07-13	97	97	97	97	2,000	97
2012-07-12	94	96	92	96	3,000	96
2012-07-11	95	95	92	95	6,000	95
2012-07-10	98	98	98	98	1,000	98
2012-07-09	97	97	97	97	1,000	97
2012-07-06	97	97	97	97	1,000	97
2012-07-05	97	97	96	96	4,000	96
2012-07-03	98	98	98	98	1,000	98
2012-07-02	97	97	97	97	2,000	97
2012-06-29	94	95	94	95	3,000	95
2012-06-25	94	95	94	95	2,000	95
2012-06-22	93	93	93	93	2,000	93
2012-06-21	92	92	92	92	1,000	92
2012-06-18	91	91	91	91	1,000	91
2012-06-13	91	91	91	91	2,000	91
2012-06-04	95	95	95	95	1,000	95
2012-05-29	91	91	91	91	2,000	91
2012-05-25	91	91	91	91	1,000	91
2012-05-24	93	93	93	93	1,000	93
2012-05-23	100	100	100	100	1,000	100
2012-05-22	93	93	93	93	1,000	93
2012-05-21	90	93	90	93	2,000	93
2012-05-18	92	92	92	92	1,000	92
2012-05-17	99	99	99	99	1,000	99
2012-05-16	94	94	94	94	1,000	94
2012-05-15	91	91	91	91	3,000	91
2012-05-10	94	95	94	95	4,000	95
2012-05-09	95	95	91	91	2,000	91
2012-05-08	95	95	95	95	1,000	95
2012-05-07	94	95	94	95	4,000	95
2012-05-02	90	90	90	90	2,000	90
2012-04-27	94	95	94	95	2,000	95
2012-04-26	93	93	93	93	1,000	93
2012-04-24	95	95	95	95	2,000	95
2012-04-23	99	99	99	99	1,000	99
2012-04-20	99	99	99	99	1,000	99
2012-04-18	95	95	95	95	1,000	95
2012-04-16	96	96	95	95	2,000	95
2012-04-13	99	99	99	99	1,000	99
2012-04-12	99	99	99	99	2,000	99
2012-04-11	99	99	99	99	4,000	99
2012-04-10	100	100	100	100	2,000	100
2012-04-06	99	99	98	98	4,000	98
2012-04-05	100	100	100	100	2,000	100
2012-04-04	104	104	102	102	13,000	102
2012-04-03	103	109	103	108	13,000	108
2012-04-02	105	105	105	105	3,000	105
2012-03-30	105	110	105	110	8,000	110
2012-03-29	108	109	105	105	8,000	105
2012-03-28	105	110	103	108	25,000	108
2012-03-27	122	125	120	125	17,000	125
2012-03-26	123	123	118	120	12,000	120
2012-03-23	118	119	118	118	5,000	118
2012-03-22	116	116	115	115	3,000	115
2012-03-21	115	116	114	116	7,000	116
2012-03-19	120	120	115	116	30,000	116
2012-03-16	103	151	103	118	150,000	118
2012-03-15	103	104	103	103	5,000	103
2012-03-14	103	103	103	103	3,000	103
2012-03-13	103	104	103	103	4,000	103
2012-03-12	102	104	102	102	3,000	102
2012-03-09	103	105	101	101	11,000	101
2012-03-08	103	103	103	103	1,000	103
2012-03-07	103	103	100	100	5,000	100
2012-03-06	102	102	101	102	4,000	102
2012-03-05	104	104	102	103	5,000	103
2012-03-02	99	102	98	102	5,000	102
2012-03-01	100	102	98	98	9,000	98
2012-02-29	101	101	101	101	2,000	101
2012-02-28	100	103	98	103	16,000	103
2012-02-27	96	98	96	98	9,000	98
2012-02-24	93	95	93	95	9,000	95
2012-02-23	96	96	89	94	15,000	94
2012-02-21	83	83	83	83	2,000	83
2012-02-17	83	83	83	83	1,000	83
2012-02-16	83	83	83	83	2,000	83
2012-02-15	81	81	80	81	6,000	81
2012-02-14	81	82	81	82	3,000	82
2012-02-13	84	84	84	84	1,000	84
2012-02-10	80	81	80	81	4,000	81
2012-02-09	80	80	80	80	2,000	80
2012-02-06	79	79	79	79	1,000	79
2012-02-03	79	79	79	79	1,000	79
2012-02-02	79	79	79	79	1,000	79
2012-02-01	82	82	82	82	3,000	82
2012-01-31	78	79	78	79	5,000	79
2012-01-30	77	77	77	77	2,000	77
2012-01-26	77	77	77	77	2,000	77
2012-01-25	76	76	76	76	3,000	76
2012-01-24	74	75	74	75	3,000	75
2012-01-23	78	78	74	74	13,000	74
2012-01-17	76	76	74	75	5,000	75
2012-01-13	79	79	79	79	1,000	79
2012-01-12	79	79	79	79	1,000	79
2012-01-11	80	80	80	80	1,000	80
2012-01-06	80	80	80	80	1,000	80
2012-01-05	80	80	79	80	9,000	80
2012-01-04	85	85	85	85	1,000	85

分割・併合履歴：なし