2901 石垣食品(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	130	132	130	130	2,300	130
2021-12-29	126	130	126	130	6,000	130
2021-12-28	130	130	127	128	6,200	128
2021-12-27	134	134	126	129	26,700	129
2021-12-24	131	132	130	132	5,200	132
2021-12-23	134	134	130	131	8,400	131
2021-12-22	130	133	130	131	5,100	131
2021-12-21	129	130	127	130	10,100	130
2021-12-20	131	131	130	130	12,100	130
2021-12-17	133	133	131	131	3,300	131
2021-12-16	136	136	130	132	13,900	132
2021-12-15	135	136	133	133	13,400	133
2021-12-14	137	137	133	133	2,800	133
2021-12-13	135	137	135	135	3,800	135
2021-12-10	135	136	134	136	80,300	136
2021-12-09	135	137	135	137	10,900	137
2021-12-08	134	135	132	135	5,400	135
2021-12-07	132	133	130	131	8,900	131
2021-12-06	134	134	125	130	40,900	130
2021-12-03	132	133	129	133	11,900	133
2021-12-02	135	135	132	133	6,200	133
2021-12-01	136	136	133	133	7,500	133
2021-11-30	135	135	134	134	6,200	134
2021-11-29	131	134	131	134	19,100	134
2021-11-26	133	139	133	137	33,300	137
2021-11-25	150	150	142	142	11,800	142
2021-11-24	147	148	145	145	4,100	145
2021-11-22	148	150	145	149	17,200	149
2021-11-19	149	149	144	145	18,600	145
2021-11-18	148	148	142	144	14,800	144
2021-11-17	151	151	149	149	8,600	149
2021-11-16	152	152	150	150	10,200	150
2021-11-15	152	154	152	152	2,700	152
2021-11-12	151	152	149	152	15,400	152
2021-11-11	152	153	149	151	39,400	151
2021-11-10	153	154	152	152	6,600	152
2021-11-09	155	156	152	153	70,700	153
2021-11-08	157	157	152	154	23,500	154
2021-11-05	156	157	155	155	3,400	155
2021-11-04	157	157	155	155	5,500	155
2021-11-02	155	156	155	156	9,600	156
2021-11-01	162	162	155	155	102,700	155
2021-10-29	158	161	158	159	23,400	159
2021-10-28	160	160	157	159	30,600	159
2021-10-27	157	159	157	157	13,300	157
2021-10-26	158	160	157	158	17,700	158
2021-10-25	158	161	157	160	58,900	160
2021-10-22	157	157	155	157	10,400	157
2021-10-21	155	157	155	157	37,700	157
2021-10-20	155	156	155	155	7,200	155
2021-10-19	155	155	154	154	6,500	154
2021-10-18	155	155	154	155	8,500	155
2021-10-15	154	156	154	154	11,600	154
2021-10-14	155	157	155	157	3,700	157
2021-10-13	157	157	155	155	4,000	155
2021-10-12	155	157	155	157	2,400	157
2021-10-11	156	156	155	156	2,500	156
2021-10-08	154	155	154	155	800	155
2021-10-07	155	155	154	154	5,600	154
2021-10-06	154	157	154	155	14,400	155
2021-10-05	154	155	154	154	3,200	154
2021-10-04	155	156	154	156	22,700	156
2021-10-01	154	155	154	155	13,900	155
2021-09-30	155	155	154	154	18,800	154
2021-09-29	155	155	154	154	36,700	154
2021-09-28	154	155	150	155	101,600	155
2021-09-27	154	155	153	153	2,700	153
2021-09-24	155	156	154	154	11,800	154
2021-09-22	152	155	152	154	22,300	154
2021-09-21	153	154	153	153	11,600	153
2021-09-17	159	170	154	154	364,200	154
2021-09-16	157	157	156	156	7,800	156
2021-09-15	157	157	156	156	12,400	156
2021-09-14	158	159	155	157	47,300	157
2021-09-13	158	161	158	158	57,800	158
2021-09-10	158	158	158	158	700	158
2021-09-09	158	159	158	159	4,800	159
2021-09-08	157	158	157	157	38,200	157
2021-09-07	157	158	157	157	14,000	157
2021-09-06	159	159	156	157	9,700	157
2021-09-03	159	159	157	158	5,500	158
2021-09-02	159	159	157	158	3,900	158
2021-09-01	158	160	158	160	2,400	160
2021-08-31	159	160	159	160	1,100	160
2021-08-30	164	164	157	158	28,800	158
2021-08-27	159	160	159	159	5,200	159
2021-08-26	160	160	156	158	37,500	158
2021-08-25	159	160	159	159	10,500	159
2021-08-24	161	161	159	159	4,300	159
2021-08-23	159	161	159	160	7,800	160
2021-08-20	160	160	159	159	5,200	159
2021-08-19	158	160	158	160	11,200	160
2021-08-18	155	158	155	157	4,400	157
2021-08-17	160	160	156	156	21,000	156
2021-08-16	160	161	159	159	15,900	159
2021-08-13	158	160	157	160	42,300	160
2021-08-12	157	180	156	160	439,600	160
2021-08-11	158	158	152	152	34,300	152
2021-08-10	162	162	156	158	24,900	158
2021-08-06	160	162	158	162	43,100	162
2021-08-05	170	170	161	164	32,300	164
2021-08-04	171	172	169	169	27,100	169
2021-08-03	172	172	171	172	7,700	172
2021-08-02	171	173	171	172	7,000	172
2021-07-30	187	187	172	173	126,700	173
2021-07-29	176	181	174	178	60,000	178
2021-07-28	181	181	173	180	34,500	180
2021-07-27	176	183	171	181	63,400	181
2021-07-26	175	177	170	175	30,100	175
2021-07-21	185	185	180	180	35,600	180
2021-07-20	184	185	178	184	33,700	184
2021-07-19	186	188	181	184	38,100	184
2021-07-16	180	188	180	186	30,800	186
2021-07-15	181	182	180	181	10,800	181
2021-07-14	179	182	179	181	8,800	181
2021-07-13	182	182	180	181	21,000	181
2021-07-12	186	186	182	184	18,300	184
2021-07-09	185	187	179	182	42,700	182
2021-07-08	182	182	179	180	27,700	180
2021-07-07	185	185	182	183	10,500	183
2021-07-06	182	185	180	185	27,900	185
2021-07-05	178	185	176	184	35,600	184
2021-07-02	175	177	170	177	41,500	177
2021-07-01	178	179	174	175	49,700	175
2021-06-30	187	187	179	179	50,000	179
2021-06-29	191	200	186	187	262,000	187
2021-06-28	188	192	187	187	98,000	187
2021-06-25	183	184	178	182	33,400	182
2021-06-24	181	184	177	179	95,100	179
2021-06-23	190	192	186	186	82,700	186
2021-06-22	196	202	185	194	219,300	194
2021-06-21	186	218	186	196	1,238,200	196
2021-06-18	178	190	175	185	233,200	185
2021-06-17	171	177	170	174	71,700	174
2021-06-16	173	175	168	171	39,200	171
2021-06-15	171	185	167	172	279,300	172
2021-06-14	171	173	171	173	18,100	173
2021-06-11	171	175	171	171	68,600	171
2021-06-10	173	174	171	174	60,200	174
2021-06-09	168	177	161	173	251,700	173
2021-06-08	165	167	160	163	35,300	163
2021-06-07	162	165	158	165	80,400	165
2021-06-04	162	173	159	162	277,800	162
2021-06-03	160	162	159	161	14,900	161
2021-06-02	162	162	157	160	30,700	160
2021-06-01	160	161	159	161	11,900	161
2021-05-31	159	160	159	159	10,200	159
2021-05-28	158	161	158	159	26,800	159
2021-05-27	160	162	157	160	28,100	160
2021-05-26	163	163	160	160	4,200	160
2021-05-25	161	163	157	162	44,300	162
2021-05-24	151	160	151	160	107,400	160
2021-05-21	160	160	153	153	83,100	153
2021-05-20	158	160	158	160	14,800	160
2021-05-19	159	164	157	158	97,300	158
2021-05-18	157	161	156	159	68,800	159
2021-05-17	163	163	153	158	146,500	158
2021-05-14	155	164	155	163	176,900	163
2021-05-13	156	161	152	156	145,100	156
2021-05-12	151	158	150	155	105,900	155
2021-05-11	153	160	150	152	129,000	152
2021-05-10	147	152	147	150	100,000	150
2021-05-07	146	150	144	149	107,100	149
2021-05-06	141	149	140	149	166,600	149
2021-04-30	140	141	139	141	45,400	141
2021-04-28	137	140	137	140	61,500	140
2021-04-27	137	140	137	138	13,300	138
2021-04-26	136	138	135	136	21,100	136
2021-04-23	136	137	133	134	41,200	134
2021-04-22	134	137	133	136	68,400	136
2021-04-21	136	136	134	134	50,800	134
2021-04-20	137	139	135	135	66,400	135
2021-04-19	139	139	137	137	15,300	137
2021-04-16	138	140	137	139	70,600	139
2021-04-15	138	140	138	139	41,000	139
2021-04-14	139	140	139	139	37,200	139
2021-04-13	142	142	139	140	76,200	140
2021-04-12	139	141	138	141	40,700	141
2021-04-09	138	139	137	139	20,400	139
2021-04-08	140	140	139	140	33,600	140
2021-04-07	139	140	138	139	28,800	139
2021-04-06	139	140	138	140	25,400	140
2021-04-05	139	139	137	138	85,300	138
2021-04-02	141	141	138	139	48,400	139
2021-04-01	139	142	139	142	56,400	142
2021-03-31	139	141	138	141	55,100	141
2021-03-30	140	142	138	140	110,400	140
2021-03-29	142	142	139	141	115,800	141
2021-03-26	138	143	136	141	211,700	141
2021-03-25	136	139	136	137	86,600	137
2021-03-24	138	140	135	137	99,600	137
2021-03-23	143	144	136	137	149,800	137
2021-03-22	133	143	133	141	360,400	141
2021-03-19	132	135	131	134	171,600	134
2021-03-18	135	136	131	135	330,100	135
2021-03-17	139	141	136	136	328,900	136
2021-03-16	147	148	135	139	801,800	139
2021-03-15	159	181	145	150	4,478,500	150
2021-03-12	163	168	139	139	6,899,400	139
2021-03-11	115	129	115	118	457,200	118
2021-03-10	115	127	112	114	360,500	114
2021-03-09	119	121	115	115	59,400	115
2021-03-08	120	121	117	119	26,000	119
2021-03-05	117	118	117	118	7,600	118
2021-03-04	117	120	117	118	11,400	118
2021-03-03	120	120	118	120	16,700	120
2021-03-02	120	120	119	120	17,000	120
2021-03-01	118	119	116	118	13,700	118
2021-02-26	116	117	116	116	13,600	116
2021-02-25	120	120	116	117	53,100	117
2021-02-24	120	120	118	119	12,400	119
2021-02-22	117	120	117	119	57,600	119
2021-02-19	116	118	115	117	49,700	117
2021-02-18	115	117	115	117	63,300	117
2021-02-17	117	117	111	117	69,800	117
2021-02-16	116	117	115	117	72,400	117
2021-02-15	116	118	103	118	232,600	118
2021-02-12	114	118	111	116	162,000	116
2021-02-10	113	114	110	114	110,600	114
2021-02-09	109	112	108	112	58,200	112
2021-02-08	105	110	105	108	116,300	108
2021-02-05	106	106	104	105	14,600	105
2021-02-04	106	106	104	104	8,900	104
2021-02-03	105	106	104	106	21,500	106
2021-02-02	104	105	103	105	24,500	105
2021-02-01	104	104	103	104	27,100	104
2021-01-29	103	105	103	103	26,100	103
2021-01-28	103	104	103	103	22,200	103
2021-01-27	104	105	103	104	17,600	104
2021-01-26	105	106	103	105	41,500	105
2021-01-25	108	115	103	105	337,200	105
2021-01-22	104	104	103	103	33,300	103
2021-01-21	104	104	103	104	19,900	104
2021-01-20	105	107	102	104	86,900	104
2021-01-19	104	105	103	105	22,500	105
2021-01-18	106	106	103	103	66,800	103
2021-01-15	103	104	103	103	37,300	103
2021-01-14	105	105	102	102	45,300	102
2021-01-13	103	104	102	103	69,700	103
2021-01-12	106	106	101	102	201,700	102
2021-01-08	102	110	101	107	400,300	107
2021-01-07	101	102	101	102	29,200	102
2021-01-06	101	103	101	102	26,100	102
2021-01-05	103	103	100	102	13,900	102
2021-01-04	102	102	100	101	26,600	101

分割・併合履歴：なし