2901 石垣食品(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	138	141	138	140	15,700	140
2022-12-29	139	140	139	139	11,100	139
2022-12-28	139	140	139	140	119,100	140
2022-12-27	142	142	139	140	14,200	140
2022-12-26	139	143	139	141	101,700	141
2022-12-23	140	140	137	140	47,900	140
2022-12-22	141	141	140	141	8,600	141
2022-12-21	139	141	139	141	11,500	141
2022-12-20	142	142	139	141	32,800	141
2022-12-19	143	143	141	141	6,500	141
2022-12-16	143	143	142	143	1,900	143
2022-12-15	143	144	142	142	12,800	142
2022-12-14	141	143	141	143	3,300	143
2022-12-13	143	144	142	142	6,600	142
2022-12-12	142	143	142	143	4,600	143
2022-12-09	142	144	140	143	15,000	143
2022-12-08	141	143	141	142	20,700	142
2022-12-07	143	143	142	142	2,300	142
2022-12-06	142	143	142	142	3,000	142
2022-12-05	144	144	141	142	11,800	142
2022-12-02	142	144	142	143	6,800	143
2022-12-01	142	143	142	142	10,500	142
2022-11-30	143	143	142	143	7,400	143
2022-11-29	143	144	142	143	12,300	143
2022-11-28	142	144	141	144	18,500	144
2022-11-25	142	143	141	143	8,300	143
2022-11-24	141	143	141	143	16,000	143
2022-11-22	141	141	140	141	20,000	141
2022-11-21	141	142	140	140	13,700	140
2022-11-18	143	143	140	140	32,300	140
2022-11-17	142	143	141	143	12,600	143
2022-11-16	142	142	140	142	18,800	142
2022-11-15	141	142	140	142	30,800	142
2022-11-14	140	142	140	141	45,000	141
2022-11-11	143	143	140	141	56,400	141
2022-11-10	141	143	141	141	30,600	141
2022-11-09	144	144	141	142	49,400	142
2022-11-08	143	144	141	143	72,300	143
2022-11-07	142	145	141	143	57,300	143
2022-11-04	141	144	141	141	82,500	141
2022-11-02	144	144	141	141	102,200	141
2022-11-01	148	149	140	144	439,000	144
2022-10-31	171	185	148	150	4,572,200	150
2022-10-28	140	150	140	145	25,500	145
2022-10-27	139	142	139	140	6,300	140
2022-10-26	142	142	138	138	45,900	138
2022-10-25	143	143	141	141	6,300	141
2022-10-24	143	143	142	142	1,900	142
2022-10-21	142	144	142	143	6,000	143
2022-10-20	142	143	142	142	14,100	142
2022-10-19	144	150	144	144	20,900	144
2022-10-18	143	145	143	145	25,700	145
2022-10-17	147	147	144	147	4,900	147
2022-10-14	147	147	145	147	5,000	147
2022-10-13	147	147	145	145	2,800	145
2022-10-12	145	148	144	147	10,100	147
2022-10-11	146	147	144	145	4,200	145
2022-10-07	143	145	143	145	5,200	145
2022-10-06	142	145	142	144	28,500	144
2022-10-05	148	148	146	146	4,900	146
2022-10-04	147	148	146	148	7,800	148
2022-10-03	157	157	143	146	129,700	146
2022-09-30	147	150	144	150	38,300	150
2022-09-29	147	152	146	148	26,400	148
2022-09-28	147	153	146	146	23,600	146
2022-09-27	146	150	143	148	17,500	148
2022-09-26	147	147	145	145	12,800	145
2022-09-22	147	149	146	147	9,700	147
2022-09-21	149	150	147	147	13,300	147
2022-09-20	152	154	148	149	27,000	149
2022-09-16	149	152	146	152	48,000	152
2022-09-15	152	153	148	149	34,800	149
2022-09-14	150	152	147	152	90,500	152
2022-09-13	154	165	146	151	726,700	151
2022-09-12	141	146	140	144	32,200	144
2022-09-09	143	145	136	145	49,700	145
2022-09-08	138	143	138	143	76,800	143
2022-09-07	139	141	138	138	14,300	138
2022-09-06	137	140	137	139	39,400	139
2022-09-05	137	139	137	137	21,100	137
2022-09-02	140	140	136	138	23,900	138
2022-09-01	137	140	137	139	21,300	139
2022-08-31	142	143	137	138	55,200	138
2022-08-30	137	154	137	140	483,500	140
2022-08-29	138	138	132	133	90,900	133
2022-08-26	138	139	137	138	3,500	138
2022-08-25	136	139	136	138	8,500	138
2022-08-24	137	139	136	137	16,300	137
2022-08-23	139	139	137	137	5,300	137
2022-08-22	135	140	135	138	14,900	138
2022-08-19	137	138	136	136	15,500	136
2022-08-18	137	138	136	137	12,800	137
2022-08-17	136	138	135	137	20,100	137
2022-08-16	139	139	135	136	32,800	136
2022-08-15	143	143	135	138	28,200	138
2022-08-12	143	143	139	140	21,000	140
2022-08-10	143	143	132	138	133,900	138
2022-08-09	143	145	143	144	11,100	144
2022-08-08	146	146	141	143	89,700	143
2022-08-05	147	149	145	148	29,300	148
2022-08-04	146	150	146	147	30,200	147
2022-08-03	147	150	145	146	25,700	146
2022-08-02	155	164	145	146	332,000	146
2022-08-01	150	155	150	150	30,200	150
2022-07-29	151	153	150	153	13,700	153
2022-07-28	148	155	148	152	52,600	152
2022-07-27	150	150	146	148	27,100	148
2022-07-26	147	149	145	147	35,400	147
2022-07-25	149	150	146	147	20,300	147
2022-07-22	152	152	149	150	25,200	150
2022-07-21	150	151	145	150	37,600	150
2022-07-20	150	155	146	147	119,400	147
2022-07-19	152	154	142	150	194,800	150
2022-07-15	166	167	150	152	210,100	152
2022-07-14	170	170	166	166	8,100	166
2022-07-13	166	168	164	168	20,300	168
2022-07-12	171	171	163	166	28,600	166
2022-07-11	167	171	166	168	18,800	168
2022-07-08	166	174	165	172	94,700	172
2022-07-07	158	187	158	171	631,100	171
2022-07-06	164	164	157	158	38,400	158
2022-07-05	164	165	153	163	96,400	163
2022-07-04	166	168	159	160	88,500	160
2022-07-01	170	179	159	168	225,400	168
2022-06-30	161	197	157	170	957,000	170
2022-06-29	170	170	156	159	105,300	159
2022-06-28	170	172	166	168	74,900	168
2022-06-27	173	177	160	170	480,900	170
2022-06-24	163	165	160	164	49,800	164
2022-06-23	157	164	157	164	55,400	164
2022-06-22	159	159	156	156	7,800	156
2022-06-21	154	160	153	158	27,800	158
2022-06-20	160	160	152	153	55,100	153
2022-06-17	158	158	145	153	35,400	153
2022-06-16	155	156	150	155	95,900	155
2022-06-15	143	157	143	151	148,100	151
2022-06-14	140	143	139	143	10,000	143
2022-06-13	142	142	138	140	12,900	140
2022-06-10	143	145	143	143	6,800	143
2022-06-09	143	143	141	143	6,100	143
2022-06-08	144	144	142	142	12,300	142
2022-06-07	144	144	141	143	11,700	143
2022-06-06	140	144	140	144	13,800	144
2022-06-03	143	143	140	140	6,500	140
2022-06-02	143	143	141	142	8,500	142
2022-06-01	139	143	139	141	6,200	141
2022-05-31	138	139	138	138	5,600	138
2022-05-30	140	142	138	138	19,600	138
2022-05-27	139	139	137	138	3,900	138
2022-05-26	137	140	131	138	44,500	138
2022-05-25	137	138	137	137	2,800	137
2022-05-24	140	140	137	137	5,800	137
2022-05-23	140	141	137	140	7,000	140
2022-05-20	136	139	135	139	7,200	139
2022-05-19	136	140	135	137	23,100	137
2022-05-18	140	141	139	141	10,300	141
2022-05-17	140	141	137	140	25,500	140
2022-05-16	134	145	134	140	57,500	140
2022-05-13	131	134	131	134	7,300	134
2022-05-12	135	135	131	131	10,900	131
2022-05-11	132	137	132	136	8,100	136
2022-05-10	134	134	132	134	2,600	134
2022-05-09	134	136	133	134	8,700	134
2022-05-06	134	134	132	132	2,300	132
2022-05-02	131	137	131	134	20,800	134
2022-04-28	131	133	131	131	3,900	131
2022-04-27	131	132	131	131	14,900	131
2022-04-26	133	136	130	132	84,400	132
2022-04-25	130	156	130	137	320,600	137
2022-04-22	133	135	130	131	28,200	131
2022-04-21	142	161	131	131	455,000	131
2022-04-20	136	138	135	138	47,700	138
2022-04-19	135	136	133	135	8,500	135
2022-04-18	136	136	131	135	5,700	135
2022-04-15	130	136	130	135	8,900	135
2022-04-14	135	136	135	136	2,000	136
2022-04-13	136	136	135	136	500	136
2022-04-12	135	136	135	136	2,200	136
2022-04-11	136	136	135	135	3,200	135
2022-04-08	136	136	133	136	12,600	136
2022-04-07	137	138	135	136	7,100	136
2022-04-06	134	136	134	136	7,900	136
2022-04-05	136	136	134	134	5,400	134
2022-04-04	134	136	134	135	4,700	135
2022-04-01	135	136	134	136	6,800	136
2022-03-31	137	138	134	134	4,600	134
2022-03-30	134	139	133	136	17,200	136
2022-03-29	145	145	140	140	8,700	140
2022-03-28	144	149	141	142	32,300	142
2022-03-25	139	142	139	142	12,200	142
2022-03-24	138	139	137	139	4,600	139
2022-03-23	137	138	134	138	5,600	138
2022-03-22	135	135	134	135	5,100	135
2022-03-18	134	135	134	135	2,900	135
2022-03-17	134	135	134	134	1,700	134
2022-03-16	134	135	134	134	3,300	134
2022-03-15	132	134	132	134	2,700	134
2022-03-14	134	135	130	132	7,100	132
2022-03-11	132	133	132	132	1,800	132
2022-03-10	134	136	132	132	9,100	132
2022-03-09	130	135	130	133	9,100	133
2022-03-08	128	132	128	132	18,500	132
2022-03-07	128	130	127	130	18,400	130
2022-03-04	130	130	126	127	3,800	127
2022-03-03	129	129	129	129	100	129
2022-03-02	127	130	127	129	3,700	129
2022-03-01	127	129	127	129	3,400	129
2022-02-28	127	129	127	127	1,300	127
2022-02-25	125	127	125	126	6,500	126
2022-02-24	127	129	125	125	14,600	125
2022-02-22	129	129	127	128	4,200	128
2022-02-21	130	130	129	129	600	129
2022-02-18	129	131	128	131	13,000	131
2022-02-17	130	131	130	131	2,100	131
2022-02-16	130	132	129	132	8,900	132
2022-02-15	130	131	128	131	7,700	131
2022-02-14	131	131	125	130	20,900	130
2022-02-10	131	131	129	130	5,000	130
2022-02-09	130	131	130	131	3,700	131
2022-02-08	132	132	130	130	1,400	130
2022-02-07	130	131	130	131	2,400	131
2022-02-04	133	133	128	129	10,600	129
2022-02-03	130	132	128	132	10,800	132
2022-02-02	130	132	130	132	500	132
2022-02-01	130	131	130	131	800	131
2022-01-31	130	131	130	131	2,300	131
2022-01-28	126	130	123	130	54,500	130
2022-01-27	131	134	131	132	7,500	132
2022-01-26	133	133	130	131	4,100	131
2022-01-25	132	133	132	132	1,600	132
2022-01-24	134	134	131	133	14,100	133
2022-01-21	136	136	134	134	1,100	134
2022-01-20	135	136	134	136	3,800	136
2022-01-19	135	135	133	134	14,500	134
2022-01-18	133	135	132	134	7,800	134
2022-01-17	132	134	132	134	3,700	134
2022-01-14	134	134	132	132	7,400	132
2022-01-13	133	135	133	135	600	135
2022-01-12	133	135	133	134	9,300	134
2022-01-11	133	135	133	135	3,300	135
2022-01-07	129	135	129	135	17,600	135
2022-01-06	133	133	129	131	13,200	131
2022-01-05	129	133	129	133	16,500	133
2022-01-04	131	131	129	130	2,900	130

分割・併合履歴：なし