2901 石垣食品(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	147	149	147	148	22,900	148
2023-12-28	145	147	145	147	12,900	147
2023-12-27	145	146	143	145	24,900	145
2023-12-26	143	145	143	144	127,800	144
2023-12-25	143	144	141	142	41,600	142
2023-12-22	148	149	142	143	206,200	143
2023-12-21	148	149	148	149	13,100	149
2023-12-20	150	151	148	150	30,600	150
2023-12-19	149	150	148	149	20,000	149
2023-12-18	150	151	148	150	21,100	150
2023-12-15	151	152	150	150	12,600	150
2023-12-14	152	153	150	151	35,400	151
2023-12-13	150	150	148	150	30,400	150
2023-12-12	151	151	149	150	26,600	150
2023-12-11	152	152	150	151	30,700	151
2023-12-08	150	152	150	150	24,900	150
2023-12-07	152	154	152	152	28,500	152
2023-12-06	152	157	151	151	37,400	151
2023-12-05	151	152	151	151	6,000	151
2023-12-04	152	153	151	151	19,200	151
2023-12-01	155	155	152	152	18,800	152
2023-11-30	153	155	153	155	18,200	155
2023-11-29	151	155	151	155	25,600	155
2023-11-28	149	152	149	151	19,500	151
2023-11-27	148	151	148	149	41,800	149
2023-11-24	148	149	148	148	17,400	148
2023-11-22	148	149	148	149	16,000	149
2023-11-21	150	150	148	149	15,700	149
2023-11-20	147	150	146	149	64,900	149
2023-11-17	146	149	146	149	22,000	149
2023-11-16	148	148	146	147	22,700	147
2023-11-15	148	149	148	148	8,000	148
2023-11-14	149	149	146	148	38,200	148
2023-11-13	147	151	147	149	55,500	149
2023-11-10	148	148	147	148	5,600	148
2023-11-09	146	149	146	148	24,100	148
2023-11-08	148	149	147	147	10,700	147
2023-11-07	149	149	148	148	11,700	148
2023-11-06	149	150	148	149	16,900	149
2023-11-02	151	151	148	149	16,600	149
2023-11-01	149	151	148	150	19,500	150
2023-10-31	149	149	148	149	4,300	149
2023-10-30	149	150	148	149	5,200	149
2023-10-27	150	150	149	149	16,200	149
2023-10-26	148	149	148	149	8,500	149
2023-10-25	147	150	147	150	9,000	150
2023-10-24	149	149	147	148	12,800	148
2023-10-23	148	150	147	149	23,700	149
2023-10-20	148	150	148	148	6,400	148
2023-10-19	149	150	147	149	13,000	149
2023-10-18	147	150	147	150	44,300	150
2023-10-17	149	149	147	147	11,100	147
2023-10-16	149	150	146	147	39,500	147
2023-10-13	148	150	148	149	9,000	149
2023-10-12	149	150	148	150	25,900	150
2023-10-11	149	150	147	148	26,500	148
2023-10-10	147	150	147	149	11,200	149
2023-10-06	147	150	146	146	22,600	146
2023-10-05	145	147	144	147	12,900	147
2023-10-04	143	146	143	143	91,300	143
2023-10-03	146	148	144	144	48,300	144
2023-10-02	149	149	145	145	15,700	145
2023-09-29	146	150	146	147	15,300	147
2023-09-28	146	148	145	146	36,500	146
2023-09-27	147	148	146	147	6,400	147
2023-09-26	148	148	147	147	2,700	147
2023-09-25	148	149	146	148	7,500	148
2023-09-22	146	150	146	149	8,300	149
2023-09-21	149	149	147	148	6,800	148
2023-09-20	149	151	149	149	19,300	149
2023-09-19	150	150	148	149	20,400	149
2023-09-15	149	150	147	150	44,000	150
2023-09-14	149	149	147	149	22,800	149
2023-09-13	147	149	146	149	27,400	149
2023-09-12	144	150	144	149	54,500	149
2023-09-11	147	147	144	144	30,500	144
2023-09-08	147	147	145	147	22,600	147
2023-09-07	148	148	145	147	37,600	147
2023-09-06	147	148	146	148	20,200	148
2023-09-05	148	148	145	147	31,800	147
2023-09-04	145	148	144	148	38,000	148
2023-09-01	144	145	144	144	7,200	144
2023-08-31	144	144	143	144	7,800	144
2023-08-30	142	144	142	144	23,700	144
2023-08-29	141	142	139	142	26,500	142
2023-08-28	146	146	135	141	153,400	141
2023-08-25	143	146	141	145	39,400	145
2023-08-24	142	145	141	145	41,900	145
2023-08-23	142	143	142	142	13,900	142
2023-08-22	145	146	142	143	23,400	143
2023-08-21	143	145	143	145	20,800	145
2023-08-18	146	149	143	145	66,500	145
2023-08-17	145	147	143	147	61,800	147
2023-08-16	147	148	142	147	65,300	147
2023-08-15	148	153	147	148	69,000	148
2023-08-14	158	158	145	148	175,000	148
2023-08-10	159	160	154	159	110,800	159
2023-08-09	162	164	160	160	64,100	160
2023-08-08	164	164	160	162	83,300	162
2023-08-07	163	164	161	163	49,800	163
2023-08-04	163	165	162	165	59,100	165
2023-08-03	163	164	162	162	14,600	162
2023-08-02	165	166	162	163	83,500	163
2023-08-01	164	166	164	164	31,400	164
2023-07-31	164	167	163	165	51,700	165
2023-07-28	168	168	161	164	165,500	164
2023-07-27	167	169	165	169	28,900	169
2023-07-26	165	168	165	167	44,000	167
2023-07-25	167	167	164	164	78,800	164
2023-07-24	169	170	165	165	86,600	165
2023-07-21	166	169	165	169	70,900	169
2023-07-20	169	170	165	165	91,800	165
2023-07-19	166	172	166	170	102,400	170
2023-07-18	163	169	161	166	312,700	166
2023-07-14	165	171	160	162	417,500	162
2023-07-13	184	185	161	166	1,252,000	166
2023-07-12	196	224	180	186	2,963,900	186
2023-07-11	194	196	193	195	77,800	195
2023-07-10	193	197	189	195	87,600	195
2023-07-07	195	195	189	193	40,000	193
2023-07-06	193	197	190	194	109,600	194
2023-07-05	197	197	193	195	71,100	195
2023-07-04	203	203	194	198	153,800	198
2023-07-03	204	206	202	202	44,200	202
2023-06-30	201	204	197	203	75,700	203
2023-06-29	206	209	199	201	168,300	201
2023-06-28	203	207	200	206	76,800	206
2023-06-27	204	204	197	200	77,600	200
2023-06-26	202	203	200	200	48,200	200
2023-06-23	203	204	198	200	75,900	200
2023-06-22	203	208	197	205	141,100	205
2023-06-21	210	220	200	202	548,600	202
2023-06-20	204	207	200	206	150,800	206
2023-06-19	187	217	187	207	916,800	207
2023-06-16	184	186	181	186	28,800	186
2023-06-15	183	186	180	181	66,900	181
2023-06-14	188	188	179	182	96,000	182
2023-06-13	189	193	182	186	159,300	186
2023-06-12	199	199	185	188	253,300	188
2023-06-09	199	200	194	199	78,200	199
2023-06-08	201	206	195	202	107,100	202
2023-06-07	199	203	198	201	35,300	201
2023-06-06	204	205	198	199	97,700	199
2023-06-05	212	213	205	207	158,500	207
2023-06-02	208	213	202	212	86,300	212
2023-06-01	203	207	197	207	34,300	207
2023-05-31	193	205	193	204	69,500	204
2023-05-30	202	203	187	195	168,300	195
2023-05-29	209	209	199	202	79,100	202
2023-05-26	201	206	200	206	39,600	206
2023-05-25	221	221	191	201	226,400	201
2023-05-24	214	238	214	217	284,800	217
2023-05-23	225	228	214	218	164,200	218
2023-05-22	238	247	226	228	267,600	228
2023-05-19	233	256	228	243	642,500	243
2023-05-18	229	229	204	226	432,100	226
2023-05-17	225	234	213	230	319,900	230
2023-05-16	205	229	201	226	331,900	226
2023-05-15	201	205	191	204	180,100	204
2023-05-12	197	206	195	203	170,400	203
2023-05-11	183	203	181	197	375,400	197
2023-05-10	182	183	181	183	15,500	183
2023-05-09	179	182	179	182	95,500	182
2023-05-08	179	179	178	179	2,400	179
2023-05-02	179	179	178	179	10,000	179
2023-05-01	179	179	178	179	14,700	179
2023-04-28	180	180	178	178	8,500	178
2023-04-27	180	180	179	180	24,300	180
2023-04-26	179	180	177	180	18,500	180
2023-04-25	179	180	176	180	37,900	180
2023-04-24	179	179	176	179	30,600	179
2023-04-21	178	179	177	179	22,100	179
2023-04-20	178	179	178	178	19,000	178
2023-04-19	179	179	172	179	24,300	179
2023-04-18	177	179	177	178	7,800	178
2023-04-17	179	179	177	177	6,100	177
2023-04-14	179	179	177	177	7,700	177
2023-04-13	177	179	177	177	4,300	177
2023-04-12	180	180	178	178	5,800	178
2023-04-11	178	181	169	180	89,800	180
2023-04-10	179	179	178	178	7,100	178
2023-04-07	180	180	178	180	10,700	180
2023-04-06	179	180	178	180	22,500	180
2023-04-05	179	180	178	178	17,400	178
2023-04-04	177	179	176	179	8,100	179
2023-04-03	177	178	175	177	11,000	177
2023-03-31	177	178	173	177	12,500	177
2023-03-30	171	178	169	176	98,400	176
2023-03-29	180	181	178	179	46,500	179
2023-03-28	180	181	179	180	30,100	180
2023-03-27	182	185	180	180	23,300	180
2023-03-24	181	183	178	183	20,500	183
2023-03-23	181	182	178	182	43,700	182
2023-03-22	182	182	179	181	38,100	181
2023-03-20	182	182	172	182	69,800	182
2023-03-17	183	183	180	180	39,300	180
2023-03-16	183	184	180	180	10,500	180
2023-03-15	186	186	178	183	47,800	183
2023-03-14	179	188	179	180	151,000	180
2023-03-13	172	182	172	179	81,900	179
2023-03-10	172	173	171	171	9,400	171
2023-03-09	173	173	170	172	5,700	172
2023-03-08	168	173	167	173	12,200	173
2023-03-07	166	170	164	169	20,000	169
2023-03-06	166	167	163	167	11,600	167
2023-03-03	163	165	162	165	16,900	165
2023-03-02	162	166	161	164	16,700	164
2023-03-01	161	163	161	161	16,100	161
2023-02-28	166	166	157	160	114,100	160
2023-02-27	166	168	156	167	164,600	167
2023-02-24	172	173	165	166	52,200	166
2023-02-22	173	180	171	175	53,000	175
2023-02-21	173	173	170	173	18,000	173
2023-02-20	170	176	170	174	19,300	174
2023-02-17	169	178	168	169	62,200	169
2023-02-16	166	169	166	169	30,600	169
2023-02-15	166	168	163	167	19,600	167
2023-02-14	167	170	164	168	59,400	168
2023-02-13	161	176	161	176	162,900	176
2023-02-10	170	170	161	164	91,400	164
2023-02-09	173	174	168	170	45,600	170
2023-02-08	171	177	169	171	97,000	171
2023-02-07	171	185	170	173	473,600	173
2023-02-06	163	175	160	173	428,500	173
2023-02-03	162	162	158	159	86,300	159
2023-02-02	155	160	154	160	111,100	160
2023-02-01	153	156	153	156	22,700	156
2023-01-31	154	154	152	152	26,900	152
2023-01-30	153	154	153	154	11,700	154
2023-01-27	152	159	152	154	72,800	154
2023-01-26	154	155	152	152	47,600	152
2023-01-25	151	154	150	154	15,900	154
2023-01-24	155	155	151	154	77,400	154
2023-01-23	150	154	150	154	128,700	154
2023-01-20	147	149	146	148	57,600	148
2023-01-19	145	147	143	147	36,900	147
2023-01-18	145	147	144	145	69,900	145
2023-01-17	143	145	143	145	52,100	145
2023-01-16	141	145	141	143	60,700	143
2023-01-13	144	145	142	143	159,600	143
2023-01-12	156	160	144	144	739,300	144
2023-01-11	176	187	149	151	5,126,200	151
2023-01-10	142	142	140	141	8,300	141
2023-01-06	140	143	140	142	18,200	142
2023-01-05	142	142	140	140	7,500	140
2023-01-04	140	142	140	141	4,300	141

分割・併合履歴：なし