2901 石垣食品(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 204 | 206 | 203 | 206 | 6,000 | 206 |
| 2015-12-29 | 203 | 205 | 202 | 203 | 13,800 | 203 |
| 2015-12-28 | 203 | 206 | 203 | 206 | 6,700 | 206 |
| 2015-12-25 | 204 | 205 | 202 | 203 | 30,600 | 203 |
| 2015-12-24 | 203 | 209 | 202 | 208 | 24,200 | 208 |
| 2015-12-22 | 209 | 209 | 203 | 203 | 26,500 | 203 |
| 2015-12-21 | 209 | 211 | 208 | 208 | 18,500 | 208 |
| 2015-12-18 | 213 | 213 | 210 | 210 | 24,000 | 210 |
| 2015-12-17 | 210 | 213 | 208 | 212 | 34,400 | 212 |
| 2015-12-16 | 210 | 213 | 208 | 209 | 24,000 | 209 |
| 2015-12-15 | 211 | 214 | 206 | 206 | 30,100 | 206 |
| 2015-12-14 | 207 | 215 | 206 | 211 | 57,200 | 211 |
| 2015-12-11 | 211 | 235 | 209 | 210 | 496,000 | 210 |
| 2015-12-10 | 210 | 211 | 206 | 208 | 14,600 | 208 |
| 2015-12-09 | 209 | 212 | 207 | 209 | 19,200 | 209 |
| 2015-12-08 | 210 | 213 | 207 | 209 | 18,600 | 209 |
| 2015-12-07 | 214 | 214 | 210 | 210 | 22,800 | 210 |
| 2015-12-04 | 214 | 216 | 209 | 211 | 48,300 | 211 |
| 2015-12-03 | 206 | 215 | 206 | 214 | 59,900 | 214 |
| 2015-12-02 | 207 | 207 | 204 | 205 | 9,300 | 205 |
| 2015-12-01 | 205 | 207 | 205 | 205 | 6,300 | 205 |
| 2015-11-30 | 208 | 208 | 205 | 206 | 6,500 | 206 |
| 2015-11-27 | 205 | 205 | 204 | 205 | 4,600 | 205 |
| 2015-11-26 | 205 | 205 | 201 | 204 | 20,500 | 204 |
| 2015-11-25 | 206 | 206 | 200 | 203 | 37,300 | 203 |
| 2015-11-24 | 201 | 209 | 201 | 208 | 54,400 | 208 |
| 2015-11-20 | 202 | 202 | 200 | 200 | 6,300 | 200 |
| 2015-11-19 | 201 | 202 | 201 | 201 | 5,300 | 201 |
| 2015-11-18 | 203 | 204 | 200 | 201 | 13,100 | 201 |
| 2015-11-17 | 201 | 204 | 200 | 201 | 11,600 | 201 |
| 2015-11-16 | 196 | 204 | 196 | 200 | 29,200 | 200 |
| 2015-11-13 | 202 | 202 | 200 | 200 | 17,600 | 200 |
| 2015-11-12 | 205 | 206 | 202 | 202 | 28,200 | 202 |
| 2015-11-11 | 202 | 204 | 201 | 204 | 29,400 | 204 |
| 2015-11-10 | 202 | 203 | 199 | 200 | 17,100 | 200 |
| 2015-11-09 | 199 | 205 | 198 | 203 | 25,400 | 203 |
| 2015-11-06 | 198 | 199 | 196 | 198 | 35,100 | 198 |
| 2015-11-05 | 197 | 200 | 195 | 198 | 23,300 | 198 |
| 2015-11-04 | 199 | 201 | 197 | 198 | 23,700 | 198 |
| 2015-11-02 | 200 | 202 | 196 | 198 | 24,300 | 198 |
| 2015-10-30 | 202 | 202 | 197 | 199 | 44,100 | 199 |
| 2015-10-29 | 204 | 204 | 200 | 201 | 43,100 | 201 |
| 2015-10-28 | 205 | 206 | 203 | 203 | 41,800 | 203 |
| 2015-10-27 | 205 | 206 | 204 | 205 | 35,000 | 205 |
| 2015-10-26 | 209 | 210 | 204 | 206 | 60,900 | 206 |
| 2015-10-23 | 212 | 212 | 206 | 208 | 50,200 | 208 |
| 2015-10-22 | 210 | 211 | 205 | 207 | 125,500 | 207 |
| 2015-10-21 | 221 | 228 | 213 | 214 | 200,400 | 214 |
| 2015-10-20 | 213 | 227 | 212 | 213 | 209,300 | 213 |
| 2015-10-19 | 215 | 216 | 213 | 213 | 49,000 | 213 |
| 2015-10-16 | 221 | 221 | 214 | 215 | 70,500 | 215 |
| 2015-10-15 | 214 | 220 | 212 | 220 | 66,700 | 220 |
| 2015-10-14 | 223 | 223 | 212 | 215 | 117,100 | 215 |
| 2015-10-13 | 218 | 225 | 217 | 220 | 203,500 | 220 |
| 2015-10-09 | 230 | 259 | 221 | 226 | 2,746,200 | 226 |
| 2015-10-08 | 219 | 230 | 213 | 213 | 346,400 | 213 |
| 2015-10-07 | 236 | 236 | 219 | 222 | 576,000 | 222 |
| 2015-10-06 | 268 | 306 | 240 | 244 | 4,406,600 | 244 |
| 2015-10-05 | 232 | 268 | 232 | 249 | 3,820,600 | 249 |
| 2015-10-02 | 200 | 205 | 196 | 200 | 38,200 | 200 |
| 2015-10-01 | 204 | 205 | 198 | 199 | 31,500 | 199 |
| 2015-09-30 | 208 | 209 | 198 | 202 | 25,200 | 202 |
| 2015-09-29 | 208 | 208 | 200 | 200 | 44,900 | 200 |
| 2015-09-28 | 206 | 212 | 206 | 208 | 28,600 | 208 |
| 2015-09-25 | 217 | 217 | 203 | 206 | 148,700 | 206 |
| 2015-09-24 | 204 | 225 | 201 | 209 | 428,600 | 209 |
| 2015-09-18 | 197 | 222 | 192 | 200 | 633,400 | 200 |
| 2015-09-17 | 190 | 195 | 190 | 195 | 12,600 | 195 |
| 2015-09-16 | 194 | 195 | 190 | 190 | 13,500 | 190 |
| 2015-09-15 | 194 | 194 | 191 | 194 | 11,000 | 194 |
| 2015-09-14 | 194 | 199 | 190 | 192 | 42,800 | 192 |
| 2015-09-11 | 187 | 218 | 184 | 193 | 395,100 | 193 |
| 2015-09-10 | 183 | 185 | 180 | 184 | 5,700 | 184 |
| 2015-09-09 | 180 | 184 | 180 | 183 | 8,700 | 183 |
| 2015-09-08 | 179 | 181 | 176 | 176 | 15,100 | 176 |
| 2015-09-07 | 180 | 183 | 176 | 182 | 10,500 | 182 |
| 2015-09-04 | 186 | 187 | 181 | 181 | 25,400 | 181 |
| 2015-09-03 | 189 | 193 | 185 | 186 | 33,100 | 186 |
| 2015-09-02 | 188 | 193 | 182 | 184 | 15,200 | 184 |
| 2015-09-01 | 193 | 193 | 187 | 188 | 15,700 | 188 |
| 2015-08-31 | 195 | 195 | 190 | 193 | 18,300 | 193 |
| 2015-08-28 | 195 | 198 | 193 | 197 | 23,500 | 197 |
| 2015-08-27 | 194 | 197 | 188 | 189 | 44,900 | 189 |
| 2015-08-26 | 180 | 192 | 178 | 188 | 41,700 | 188 |
| 2015-08-25 | 179 | 189 | 169 | 178 | 78,500 | 178 |
| 2015-08-24 | 195 | 195 | 181 | 182 | 122,300 | 182 |
| 2015-08-21 | 202 | 207 | 198 | 199 | 70,600 | 199 |
| 2015-08-20 | 217 | 217 | 204 | 207 | 85,900 | 207 |
| 2015-08-19 | 224 | 224 | 216 | 216 | 62,900 | 216 |
| 2015-08-18 | 231 | 231 | 222 | 224 | 91,800 | 224 |
| 2015-08-17 | 219 | 226 | 217 | 223 | 55,300 | 223 |
| 2015-08-14 | 219 | 225 | 216 | 220 | 60,500 | 220 |
| 2015-08-13 | 214 | 223 | 214 | 216 | 47,700 | 216 |
| 2015-08-12 | 213 | 217 | 213 | 216 | 71,600 | 216 |
| 2015-08-11 | 212 | 247 | 212 | 216 | 588,000 | 216 |
| 2015-08-10 | 218 | 218 | 212 | 212 | 30,000 | 212 |
| 2015-08-07 | 218 | 222 | 213 | 214 | 53,800 | 214 |
| 2015-08-06 | 216 | 217 | 212 | 214 | 77,000 | 214 |
| 2015-08-05 | 224 | 224 | 216 | 219 | 186,200 | 219 |
| 2015-08-04 | 217 | 257 | 217 | 230 | 2,479,100 | 230 |
| 2015-08-03 | 218 | 223 | 210 | 210 | 88,200 | 210 |
| 2015-07-31 | 221 | 225 | 218 | 219 | 80,100 | 219 |
| 2015-07-30 | 231 | 237 | 219 | 224 | 135,400 | 224 |
| 2015-07-29 | 237 | 242 | 226 | 231 | 133,900 | 231 |
| 2015-07-28 | 237 | 244 | 235 | 241 | 114,000 | 241 |
| 2015-07-27 | 253 | 256 | 240 | 240 | 163,100 | 240 |
| 2015-07-24 | 252 | 261 | 249 | 257 | 330,700 | 257 |
| 2015-07-23 | 255 | 265 | 248 | 265 | 576,400 | 265 |
| 2015-07-22 | 334 | 337 | 262 | 270 | 2,862,200 | 270 |
| 2015-07-21 | 229 | 294 | 225 | 294 | 5,335,900 | 294 |
| 2015-07-17 | 204 | 217 | 203 | 214 | 348,300 | 214 |
| 2015-07-16 | 199 | 208 | 199 | 205 | 158,800 | 205 |
| 2015-07-15 | 200 | 201 | 197 | 198 | 56,900 | 198 |
| 2015-07-14 | 200 | 204 | 197 | 199 | 126,100 | 199 |
| 2015-07-13 | 196 | 200 | 194 | 197 | 48,300 | 197 |
| 2015-07-10 | 197 | 200 | 192 | 193 | 70,800 | 193 |
| 2015-07-09 | 190 | 195 | 185 | 194 | 118,500 | 194 |
| 2015-07-08 | 203 | 203 | 191 | 193 | 143,200 | 193 |
| 2015-07-07 | 194 | 206 | 192 | 204 | 243,200 | 204 |
| 2015-07-06 | 196 | 198 | 189 | 191 | 122,000 | 191 |
| 2015-07-03 | 209 | 209 | 197 | 198 | 132,400 | 198 |
| 2015-07-02 | 207 | 215 | 202 | 206 | 247,700 | 206 |
| 2015-07-01 | 206 | 229 | 196 | 203 | 1,124,700 | 203 |
| 2015-06-30 | 187 | 214 | 183 | 206 | 2,149,700 | 206 |
| 2015-06-29 | 192 | 192 | 182 | 182 | 527,400 | 182 |
| 2015-06-26 | 208 | 245 | 193 | 196 | 5,925,600 | 196 |
| 2015-06-25 | 190 | 220 | 188 | 195 | 1,674,300 | 195 |
| 2015-06-24 | 189 | 190 | 188 | 188 | 17,700 | 188 |
| 2015-06-23 | 190 | 190 | 188 | 189 | 14,800 | 189 |
| 2015-06-22 | 189 | 189 | 187 | 189 | 11,600 | 189 |
| 2015-06-19 | 186 | 187 | 186 | 187 | 11,100 | 187 |
| 2015-06-18 | 188 | 188 | 186 | 186 | 16,700 | 186 |
| 2015-06-17 | 188 | 189 | 186 | 186 | 16,500 | 186 |
| 2015-06-16 | 189 | 190 | 188 | 188 | 21,000 | 188 |
| 2015-06-15 | 187 | 189 | 187 | 188 | 17,100 | 188 |
| 2015-06-12 | 190 | 191 | 188 | 189 | 26,000 | 189 |
| 2015-06-11 | 188 | 198 | 186 | 187 | 154,200 | 187 |
| 2015-06-10 | 187 | 190 | 187 | 187 | 8,700 | 187 |
| 2015-06-09 | 187 | 192 | 187 | 187 | 36,700 | 187 |
| 2015-06-08 | 189 | 189 | 186 | 188 | 13,100 | 188 |
| 2015-06-05 | 188 | 189 | 186 | 187 | 10,100 | 187 |
| 2015-06-04 | 189 | 190 | 187 | 188 | 6,700 | 188 |
| 2015-06-03 | 187 | 192 | 186 | 188 | 30,500 | 188 |
| 2015-06-02 | 186 | 186 | 185 | 186 | 8,400 | 186 |
| 2015-06-01 | 189 | 189 | 184 | 185 | 32,300 | 185 |
| 2015-05-29 | 189 | 191 | 186 | 186 | 11,700 | 186 |
| 2015-05-28 | 191 | 191 | 187 | 188 | 28,200 | 188 |
| 2015-05-27 | 187 | 196 | 184 | 188 | 120,600 | 188 |
| 2015-05-26 | 187 | 187 | 185 | 186 | 19,400 | 186 |
| 2015-05-25 | 186 | 187 | 185 | 186 | 16,900 | 186 |
| 2015-05-22 | 187 | 192 | 185 | 185 | 47,700 | 185 |
| 2015-05-21 | 187 | 195 | 185 | 186 | 49,800 | 186 |
| 2015-05-20 | 192 | 192 | 185 | 186 | 26,400 | 186 |
| 2015-05-19 | 186 | 191 | 186 | 188 | 22,000 | 188 |
| 2015-05-18 | 185 | 189 | 184 | 188 | 16,400 | 188 |
| 2015-05-15 | 185 | 186 | 183 | 183 | 31,000 | 183 |
| 2015-05-14 | 190 | 190 | 186 | 186 | 22,500 | 186 |
| 2015-05-13 | 197 | 197 | 187 | 187 | 152,600 | 187 |
| 2015-05-12 | 187 | 203 | 185 | 190 | 444,700 | 190 |
| 2015-05-11 | 186 | 187 | 184 | 186 | 31,300 | 186 |
| 2015-05-08 | 183 | 209 | 182 | 187 | 714,100 | 187 |
| 2015-05-07 | 185 | 185 | 177 | 178 | 114,300 | 178 |
| 2015-05-01 | 185 | 185 | 182 | 185 | 27,800 | 185 |
| 2015-04-30 | 185 | 188 | 184 | 185 | 70,600 | 185 |
| 2015-04-28 | 194 | 194 | 186 | 187 | 150,300 | 187 |
| 2015-04-27 | 188 | 222 | 188 | 196 | 2,166,400 | 196 |
| 2015-04-24 | 184 | 186 | 180 | 183 | 52,600 | 183 |
| 2015-04-23 | 186 | 188 | 182 | 184 | 85,100 | 184 |
| 2015-04-22 | 182 | 188 | 182 | 185 | 67,800 | 185 |
| 2015-04-21 | 190 | 194 | 182 | 182 | 112,600 | 182 |
| 2015-04-20 | 187 | 192 | 184 | 187 | 73,900 | 187 |
| 2015-04-17 | 198 | 202 | 188 | 189 | 201,900 | 189 |
| 2015-04-16 | 195 | 203 | 193 | 193 | 312,100 | 193 |
| 2015-04-15 | 229 | 235 | 194 | 204 | 2,111,300 | 204 |
| 2015-04-14 | 182 | 229 | 176 | 229 | 4,926,100 | 229 |
| 2015-04-13 | 173 | 217 | 172 | 179 | 2,325,400 | 179 |
| 2015-04-10 | 175 | 176 | 170 | 172 | 28,200 | 172 |
| 2015-04-09 | 174 | 175 | 172 | 173 | 6,000 | 173 |
| 2015-04-08 | 172 | 175 | 171 | 175 | 9,800 | 175 |
| 2015-04-07 | 172 | 172 | 170 | 171 | 4,300 | 171 |
| 2015-04-06 | 170 | 172 | 170 | 172 | 7,800 | 172 |
| 2015-04-03 | 171 | 173 | 170 | 171 | 10,000 | 171 |
| 2015-04-02 | 171 | 172 | 171 | 171 | 5,700 | 171 |
| 2015-04-01 | 174 | 174 | 172 | 172 | 5,600 | 172 |
| 2015-03-31 | 172 | 174 | 172 | 174 | 15,700 | 174 |
| 2015-03-30 | 174 | 178 | 171 | 172 | 25,800 | 172 |
| 2015-03-27 | 180 | 180 | 176 | 176 | 25,900 | 176 |
| 2015-03-26 | 181 | 183 | 179 | 183 | 30,200 | 183 |
| 2015-03-25 | 183 | 184 | 180 | 180 | 21,900 | 180 |
| 2015-03-24 | 183 | 184 | 180 | 183 | 21,100 | 183 |
| 2015-03-23 | 182 | 184 | 182 | 183 | 18,100 | 183 |
| 2015-03-20 | 182 | 182 | 180 | 181 | 10,700 | 181 |
| 2015-03-19 | 178 | 181 | 178 | 179 | 24,400 | 179 |
| 2015-03-18 | 177 | 180 | 176 | 178 | 24,600 | 178 |
| 2015-03-17 | 184 | 187 | 175 | 177 | 51,500 | 177 |
| 2015-03-16 | 189 | 190 | 185 | 185 | 43,100 | 185 |
| 2015-03-13 | 190 | 192 | 189 | 191 | 12,000 | 191 |
| 2015-03-12 | 192 | 192 | 190 | 192 | 7,300 | 192 |
| 2015-03-11 | 188 | 192 | 186 | 192 | 23,700 | 192 |
| 2015-03-10 | 194 | 194 | 190 | 190 | 24,900 | 190 |
| 2015-03-09 | 195 | 195 | 192 | 192 | 33,800 | 192 |
| 2015-03-06 | 194 | 196 | 192 | 194 | 26,400 | 194 |
| 2015-03-05 | 192 | 193 | 192 | 193 | 11,300 | 193 |
| 2015-03-04 | 191 | 193 | 190 | 192 | 15,800 | 192 |
| 2015-03-03 | 194 | 197 | 191 | 191 | 40,500 | 191 |
| 2015-03-02 | 200 | 200 | 192 | 192 | 63,500 | 192 |
| 2015-02-27 | 195 | 201 | 192 | 194 | 89,400 | 194 |
| 2015-02-26 | 196 | 199 | 193 | 193 | 43,300 | 193 |
| 2015-02-25 | 192 | 196 | 188 | 196 | 81,200 | 196 |
| 2015-02-24 | 192 | 194 | 189 | 192 | 33,300 | 192 |
| 2015-02-23 | 198 | 200 | 189 | 190 | 89,200 | 190 |
| 2015-02-20 | 201 | 206 | 192 | 202 | 178,100 | 202 |
| 2015-02-19 | 187 | 196 | 187 | 196 | 166,000 | 196 |
| 2015-02-18 | 191 | 194 | 183 | 189 | 181,400 | 189 |
| 2015-02-17 | 177 | 194 | 176 | 188 | 431,800 | 188 |
| 2015-02-16 | 169 | 177 | 169 | 176 | 80,300 | 176 |
| 2015-02-13 | 167 | 168 | 165 | 168 | 11,400 | 168 |
| 2015-02-12 | 168 | 168 | 165 | 167 | 20,100 | 167 |
| 2015-02-10 | 164 | 167 | 164 | 164 | 5,900 | 164 |
| 2015-02-09 | 168 | 168 | 163 | 164 | 26,000 | 164 |
| 2015-02-06 | 172 | 172 | 166 | 167 | 24,300 | 167 |
| 2015-02-05 | 167 | 168 | 165 | 167 | 27,600 | 167 |
| 2015-02-04 | 164 | 169 | 164 | 167 | 24,700 | 167 |
| 2015-02-03 | 170 | 170 | 163 | 165 | 96,600 | 165 |
| 2015-02-02 | 176 | 176 | 170 | 170 | 58,200 | 170 |
| 2015-01-30 | 177 | 177 | 170 | 172 | 59,900 | 172 |
| 2015-01-29 | 177 | 178 | 173 | 174 | 62,200 | 174 |
| 2015-01-28 | 177 | 182 | 174 | 176 | 104,500 | 176 |
| 2015-01-27 | 182 | 184 | 171 | 177 | 365,900 | 177 |
| 2015-01-26 | 193 | 241 | 184 | 185 | 2,950,200 | 185 |
| 2015-01-23 | 195 | 195 | 189 | 191 | 10,900 | 191 |
| 2015-01-22 | 191 | 199 | 190 | 191 | 20,900 | 191 |
| 2015-01-21 | 191 | 192 | 188 | 190 | 3,800 | 190 |
| 2015-01-20 | 191 | 193 | 189 | 192 | 7,800 | 192 |
| 2015-01-19 | 188 | 189 | 188 | 189 | 1,400 | 189 |
| 2015-01-16 | 191 | 191 | 186 | 188 | 16,500 | 188 |
| 2015-01-15 | 191 | 191 | 191 | 191 | 1,900 | 191 |
| 2015-01-14 | 191 | 192 | 190 | 191 | 2,200 | 191 |
| 2015-01-13 | 194 | 196 | 191 | 191 | 6,200 | 191 |
| 2015-01-09 | 191 | 192 | 190 | 190 | 2,100 | 190 |
| 2015-01-08 | 192 | 192 | 190 | 190 | 6,800 | 190 |
| 2015-01-07 | 189 | 193 | 189 | 192 | 4,600 | 192 |
| 2015-01-06 | 194 | 194 | 190 | 192 | 10,200 | 192 |
| 2015-01-05 | 195 | 200 | 190 | 192 | 44,100 | 192 |
分割・併合履歴 ： なし
