石井食品(2894)の株価時系列情報
石井食品(2894)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 366 | 370 | 366 | 370 | 11,000 |
| 2005/12/29 | 366 | 371 | 365 | 365 | 14,000 |
| 2005/12/28 | 372 | 372 | 365 | 368 | 14,000 |
| 2005/12/27 | 370 | 373 | 365 | 372 | 49,000 |
| 2005/12/26 | 356 | 364 | 355 | 362 | 60,000 |
| 2005/12/22 | 355 | 355 | 350 | 350 | 20,000 |
| 2005/12/21 | 347 | 354 | 347 | 350 | 26,000 |
| 2005/12/20 | 351 | 351 | 345 | 350 | 21,000 |
| 2005/12/19 | 339 | 352 | 339 | 351 | 48,000 |
| 2005/12/16 | 347 | 347 | 339 | 339 | 39,000 |
| 2005/12/15 | 349 | 349 | 346 | 346 | 17,000 |
| 2005/12/14 | 350 | 350 | 347 | 347 | 18,000 |
| 2005/12/13 | 350 | 352 | 345 | 347 | 24,000 |
| 2005/12/12 | 348 | 351 | 345 | 348 | 37,000 |
| 2005/12/09 | 344 | 346 | 339 | 346 | 33,000 |
| 2005/12/08 | 343 | 344 | 340 | 343 | 30,000 |
| 2005/12/07 | 343 | 344 | 341 | 343 | 26,000 |
| 2005/12/06 | 342 | 343 | 341 | 341 | 23,000 |
| 2005/12/05 | 339 | 341 | 337 | 341 | 28,000 |
| 2005/12/02 | 338 | 339 | 337 | 337 | 25,000 |
| 2005/12/01 | 342 | 342 | 335 | 338 | 43,000 |
| 2005/11/30 | 338 | 341 | 335 | 336 | 46,000 |
| 2005/11/29 | 335 | 340 | 333 | 333 | 58,000 |
| 2005/11/28 | 335 | 335 | 330 | 332 | 27,000 |
| 2005/11/25 | 330 | 332 | 325 | 330 | 35,000 |
| 2005/11/24 | 327 | 329 | 325 | 329 | 29,000 |
| 2005/11/22 | 323 | 326 | 322 | 326 | 33,000 |
| 2005/11/21 | 323 | 324 | 322 | 324 | 8,000 |
| 2005/11/18 | 325 | 325 | 321 | 322 | 18,000 |
| 2005/11/17 | 330 | 331 | 324 | 324 | 50,000 |
| 2005/11/16 | 327 | 327 | 324 | 325 | 28,000 |
| 2005/11/15 | 326 | 326 | 322 | 322 | 15,000 |
| 2005/11/14 | 327 | 331 | 326 | 327 | 29,000 |
| 2005/11/11 | 324 | 330 | 322 | 326 | 50,000 |
| 2005/11/10 | 325 | 335 | 320 | 327 | 134,000 |
| 2005/11/09 | 325 | 325 | 320 | 322 | 19,000 |
| 2005/11/08 | 320 | 325 | 320 | 324 | 34,000 |
| 2005/11/07 | 317 | 319 | 316 | 317 | 32,000 |
| 2005/11/04 | 317 | 320 | 317 | 317 | 27,000 |
| 2005/11/02 | 312 | 317 | 312 | 317 | 17,000 |
| 2005/11/01 | 315 | 315 | 315 | 315 | 5,000 |
| 2005/10/31 | 310 | 314 | 310 | 314 | 12,000 |
| 2005/10/28 | 311 | 311 | 310 | 310 | 10,000 |
| 2005/10/27 | 308 | 311 | 308 | 311 | 9,000 |
| 2005/10/26 | 311 | 313 | 306 | 307 | 19,000 |
| 2005/10/25 | 312 | 314 | 310 | 310 | 11,000 |
| 2005/10/24 | 311 | 312 | 309 | 309 | 21,000 |
| 2005/10/21 | 306 | 308 | 304 | 308 | 11,000 |
| 2005/10/20 | 306 | 306 | 305 | 305 | 7,000 |
| 2005/10/19 | 308 | 308 | 306 | 306 | 17,000 |
| 2005/10/18 | 306 | 306 | 305 | 305 | 13,000 |
| 2005/10/17 | 308 | 308 | 305 | 305 | 31,000 |
| 2005/10/14 | 309 | 311 | 309 | 310 | 6,000 |
| 2005/10/13 | 313 | 313 | 309 | 309 | 17,000 |
| 2005/10/12 | 310 | 314 | 310 | 312 | 8,000 |
| 2005/10/11 | 309 | 310 | 309 | 310 | 7,000 |
| 2005/10/07 | 308 | 313 | 308 | 311 | 21,000 |
| 2005/10/06 | 332 | 332 | 307 | 312 | 129,000 |
| 2005/10/05 | 322 | 333 | 314 | 322 | 228,000 |
| 2005/10/04 | 308 | 320 | 306 | 312 | 118,000 |
| 2005/10/03 | 305 | 306 | 304 | 306 | 12,000 |
| 2005/09/30 | 306 | 309 | 301 | 306 | 40,000 |
| 2005/09/29 | 300 | 309 | 300 | 306 | 53,000 |
| 2005/09/28 | 301 | 304 | 299 | 299 | 13,000 |
| 2005/09/27 | 302 | 302 | 300 | 300 | 15,000 |
| 2005/09/26 | 303 | 305 | 300 | 302 | 19,000 |
| 2005/09/22 | 305 | 305 | 300 | 303 | 21,000 |
| 2005/09/21 | 305 | 306 | 304 | 304 | 19,000 |
| 2005/09/20 | 309 | 310 | 304 | 304 | 36,000 |
| 2005/09/16 | 305 | 306 | 302 | 304 | 55,000 |
| 2005/09/15 | 304 | 310 | 302 | 304 | 79,000 |
| 2005/09/14 | 299 | 301 | 299 | 301 | 17,000 |
| 2005/09/13 | 300 | 301 | 296 | 299 | 16,000 |
| 2005/09/12 | 301 | 301 | 298 | 299 | 4,000 |
| 2005/09/09 | 299 | 299 | 296 | 296 | 20,000 |
| 2005/09/08 | 301 | 301 | 296 | 299 | 26,000 |
| 2005/09/07 | 303 | 305 | 301 | 301 | 23,000 |
| 2005/09/06 | 303 | 303 | 299 | 302 | 15,000 |
| 2005/09/05 | 300 | 303 | 300 | 302 | 24,000 |
| 2005/09/02 | 299 | 300 | 298 | 300 | 23,000 |
| 2005/09/01 | 302 | 302 | 298 | 298 | 9,000 |
| 2005/08/31 | 298 | 300 | 296 | 300 | 15,000 |
| 2005/08/30 | 291 | 299 | 291 | 299 | 24,000 |
| 2005/08/29 | 295 | 297 | 291 | 291 | 16,000 |
| 2005/08/26 | 297 | 299 | 292 | 297 | 27,000 |
| 2005/08/25 | 299 | 300 | 297 | 299 | 11,000 |
| 2005/08/24 | 302 | 302 | 296 | 300 | 32,000 |
| 2005/08/23 | 303 | 303 | 300 | 300 | 22,000 |
| 2005/08/22 | 310 | 310 | 301 | 304 | 57,000 |
| 2005/08/19 | 313 | 313 | 307 | 308 | 84,000 |
| 2005/08/18 | 300 | 306 | 300 | 306 | 41,000 |
| 2005/08/17 | 299 | 301 | 297 | 297 | 21,000 |
| 2005/08/16 | 300 | 300 | 295 | 295 | 27,000 |
| 2005/08/15 | 298 | 302 | 295 | 295 | 16,000 |
| 2005/08/12 | 302 | 302 | 292 | 295 | 35,000 |
| 2005/08/11 | 301 | 306 | 301 | 302 | 41,000 |
| 2005/08/10 | 288 | 315 | 288 | 305 | 100,000 |
| 2005/08/09 | 282 | 293 | 282 | 288 | 14,000 |
| 2005/08/08 | 278 | 278 | 275 | 278 | 31,000 |
| 2005/08/05 | 283 | 288 | 283 | 283 | 29,000 |
| 2005/08/04 | 287 | 295 | 286 | 288 | 50,000 |
| 2005/08/03 | 313 | 313 | 285 | 285 | 65,000 |
| 2005/08/02 | 304 | 323 | 303 | 308 | 69,000 |
| 2005/08/01 | 305 | 306 | 301 | 301 | 31,000 |
| 2005/07/29 | 301 | 309 | 300 | 305 | 35,000 |
| 2005/07/28 | 310 | 310 | 301 | 302 | 32,000 |
| 2005/07/27 | 307 | 310 | 306 | 306 | 28,000 |
| 2005/07/26 | 320 | 320 | 306 | 311 | 83,000 |
| 2005/07/25 | 333 | 333 | 314 | 319 | 184,000 |
| 2005/07/22 | 329 | 329 | 306 | 329 | 136,000 |
| 2005/07/21 | 332 | 332 | 321 | 329 | 101,000 |
| 2005/07/20 | 343 | 343 | 326 | 328 | 313,000 |
| 2005/07/19 | 299 | 379 | 298 | 358 | 1,132,000 |
| 2005/07/15 | 291 | 302 | 291 | 300 | 59,000 |
| 2005/07/14 | 283 | 297 | 283 | 289 | 100,000 |
| 2005/07/13 | 277 | 281 | 275 | 281 | 35,000 |
| 2005/07/12 | 273 | 282 | 273 | 275 | 60,000 |
| 2005/07/11 | 271 | 276 | 270 | 274 | 41,000 |
| 2005/07/08 | 272 | 272 | 270 | 272 | 11,000 |
| 2005/07/07 | 274 | 274 | 270 | 270 | 13,000 |
| 2005/07/06 | 273 | 274 | 269 | 274 | 10,000 |
| 2005/07/05 | 274 | 274 | 269 | 269 | 11,000 |
| 2005/07/04 | 275 | 275 | 269 | 270 | 19,000 |
| 2005/07/01 | 275 | 275 | 275 | 275 | 1,000 |
| 2005/06/29 | 271 | 275 | 271 | 275 | 3,000 |
| 2005/06/28 | 270 | 271 | 269 | 269 | 4,000 |
| 2005/06/27 | 270 | 271 | 270 | 271 | 5,000 |
| 2005/06/24 | 270 | 270 | 270 | 270 | 13,000 |
| 2005/06/23 | 274 | 274 | 272 | 272 | 4,000 |
| 2005/06/22 | 272 | 272 | 271 | 271 | 5,000 |
| 2005/06/21 | 275 | 275 | 272 | 272 | 3,000 |
| 2005/06/20 | 274 | 276 | 272 | 272 | 12,000 |
| 2005/06/17 | 270 | 274 | 270 | 274 | 6,000 |
| 2005/06/16 | 270 | 270 | 268 | 268 | 12,000 |
| 2005/06/15 | 264 | 264 | 264 | 264 | 6,000 |
| 2005/06/14 | 266 | 266 | 265 | 265 | 8,000 |
| 2005/06/13 | 268 | 268 | 265 | 265 | 4,000 |
| 2005/06/10 | 269 | 269 | 265 | 265 | 4,000 |
| 2005/06/09 | 264 | 270 | 264 | 270 | 7,000 |
| 2005/06/08 | 268 | 268 | 264 | 264 | 6,000 |
| 2005/06/07 | 266 | 266 | 265 | 266 | 8,000 |
| 2005/06/06 | 266 | 266 | 264 | 266 | 17,000 |
| 2005/06/03 | 270 | 270 | 265 | 265 | 5,000 |
| 2005/06/02 | 272 | 272 | 270 | 270 | 6,000 |
| 2005/06/01 | 270 | 270 | 269 | 270 | 3,000 |
| 2005/05/31 | 263 | 271 | 263 | 271 | 14,000 |
| 2005/05/30 | 259 | 273 | 259 | 273 | 5,000 |
| 2005/05/27 | 270 | 275 | 269 | 269 | 8,000 |
| 2005/05/26 | 273 | 273 | 273 | 273 | 1,000 |
| 2005/05/25 | 278 | 278 | 274 | 274 | 8,000 |
| 2005/05/24 | 270 | 278 | 270 | 278 | 13,000 |
| 2005/05/23 | 269 | 270 | 267 | 269 | 6,000 |
| 2005/05/20 | 271 | 271 | 268 | 268 | 9,000 |
| 2005/05/19 | 270 | 270 | 261 | 269 | 16,000 |
| 2005/05/18 | 275 | 275 | 270 | 270 | 8,000 |
| 2005/05/17 | 280 | 281 | 275 | 275 | 17,000 |
| 2005/05/16 | 290 | 290 | 281 | 281 | 55,000 |
| 2005/05/13 | 270 | 282 | 270 | 275 | 34,000 |
| 2005/05/12 | 270 | 271 | 270 | 271 | 15,000 |
| 2005/05/11 | 269 | 269 | 263 | 268 | 6,000 |
| 2005/05/10 | 262 | 270 | 262 | 270 | 29,000 |
| 2005/05/09 | 263 | 263 | 259 | 260 | 20,000 |
| 2005/05/06 | 265 | 265 | 262 | 263 | 4,000 |
| 2005/05/02 | 266 | 266 | 266 | 266 | 2,000 |
| 2005/04/27 | 263 | 266 | 263 | 266 | 2,000 |
| 2005/04/26 | 263 | 263 | 263 | 263 | 6,000 |
| 2005/04/25 | 270 | 270 | 263 | 263 | 10,000 |
| 2005/04/22 | 265 | 270 | 263 | 270 | 7,000 |
| 2005/04/21 | 269 | 269 | 261 | 261 | 4,000 |
| 2005/04/20 | 264 | 271 | 261 | 261 | 12,000 |
| 2005/04/19 | 256 | 264 | 256 | 264 | 10,000 |
| 2005/04/18 | 270 | 270 | 256 | 264 | 15,000 |
| 2005/04/15 | 260 | 270 | 260 | 270 | 12,000 |
| 2005/04/14 | 271 | 271 | 261 | 261 | 21,000 |
| 2005/04/13 | 279 | 279 | 272 | 272 | 5,000 |
| 2005/04/12 | 271 | 276 | 271 | 271 | 11,000 |
| 2005/04/11 | 272 | 272 | 271 | 271 | 5,000 |
| 2005/04/08 | 275 | 279 | 274 | 276 | 11,000 |
| 2005/04/07 | 281 | 281 | 275 | 280 | 10,000 |
| 2005/04/06 | 281 | 282 | 275 | 281 | 12,000 |
| 2005/04/05 | 278 | 280 | 273 | 280 | 16,000 |
| 2005/04/04 | 280 | 280 | 278 | 278 | 4,000 |
| 2005/04/01 | 277 | 282 | 274 | 282 | 33,000 |
| 2005/03/31 | 275 | 278 | 275 | 277 | 19,000 |
| 2005/03/30 | 277 | 284 | 275 | 275 | 66,000 |
| 2005/03/29 | 304 | 304 | 280 | 287 | 59,000 |
| 2005/03/28 | 317 | 317 | 300 | 306 | 68,000 |
| 2005/03/25 | 332 | 340 | 321 | 337 | 103,000 |
| 2005/03/24 | 315 | 335 | 307 | 335 | 124,000 |
| 2005/03/23 | 301 | 313 | 301 | 313 | 59,000 |
| 2005/03/22 | 299 | 300 | 298 | 300 | 46,000 |
| 2005/03/18 | 294 | 295 | 291 | 295 | 23,000 |
| 2005/03/17 | 289 | 293 | 288 | 293 | 17,000 |
| 2005/03/16 | 290 | 291 | 286 | 290 | 26,000 |
| 2005/03/15 | 290 | 290 | 286 | 290 | 21,000 |
| 2005/03/14 | 290 | 291 | 286 | 286 | 32,000 |
| 2005/03/11 | 292 | 293 | 287 | 291 | 20,000 |
| 2005/03/10 | 294 | 294 | 288 | 290 | 25,000 |
| 2005/03/09 | 289 | 294 | 288 | 294 | 35,000 |
| 2005/03/08 | 285 | 288 | 285 | 288 | 14,000 |
| 2005/03/07 | 285 | 288 | 284 | 285 | 20,000 |
| 2005/03/04 | 280 | 281 | 272 | 281 | 37,000 |
| 2005/03/03 | 278 | 281 | 275 | 275 | 24,000 |
| 2005/03/02 | 279 | 280 | 275 | 280 | 24,000 |
| 2005/03/01 | 268 | 274 | 268 | 274 | 27,000 |
| 2005/02/28 | 269 | 270 | 266 | 268 | 22,000 |
| 2005/02/25 | 269 | 270 | 268 | 268 | 18,000 |
| 2005/02/24 | 268 | 270 | 268 | 268 | 8,000 |
| 2005/02/23 | 263 | 268 | 263 | 268 | 9,000 |
| 2005/02/22 | 265 | 265 | 262 | 265 | 7,000 |
| 2005/02/21 | 270 | 270 | 260 | 261 | 29,000 |
| 2005/02/18 | 268 | 270 | 260 | 260 | 21,000 |
| 2005/02/17 | 268 | 270 | 267 | 268 | 11,000 |
| 2005/02/16 | 270 | 270 | 267 | 267 | 26,000 |
| 2005/02/15 | 269 | 270 | 265 | 266 | 30,000 |
| 2005/02/14 | 265 | 269 | 265 | 269 | 33,000 |
| 2005/02/10 | 254 | 263 | 253 | 263 | 24,000 |
| 2005/02/09 | 250 | 254 | 249 | 254 | 29,000 |
| 2005/02/08 | 249 | 250 | 249 | 250 | 16,000 |
| 2005/02/07 | 248 | 249 | 248 | 249 | 16,000 |
| 2005/02/04 | 248 | 248 | 245 | 248 | 12,000 |
| 2005/02/03 | 247 | 249 | 246 | 248 | 9,000 |
| 2005/02/02 | 250 | 250 | 243 | 245 | 6,000 |
| 2005/02/01 | 246 | 250 | 246 | 246 | 6,000 |
| 2005/01/31 | 242 | 248 | 242 | 245 | 14,000 |
| 2005/01/28 | 247 | 247 | 246 | 247 | 13,000 |
| 2005/01/27 | 247 | 248 | 247 | 247 | 10,000 |
| 2005/01/26 | 239 | 245 | 239 | 245 | 19,000 |
| 2005/01/25 | 245 | 245 | 245 | 245 | 4,000 |
| 2005/01/24 | 243 | 246 | 243 | 246 | 14,000 |
| 2005/01/21 | 245 | 245 | 243 | 243 | 2,000 |
| 2005/01/20 | 243 | 246 | 242 | 246 | 8,000 |
| 2005/01/19 | 241 | 246 | 240 | 246 | 13,000 |
| 2005/01/18 | 242 | 245 | 240 | 241 | 9,000 |
| 2005/01/17 | 245 | 247 | 235 | 235 | 52,000 |
| 2005/01/14 | 243 | 244 | 240 | 243 | 19,000 |
| 2005/01/13 | 237 | 243 | 237 | 243 | 19,000 |
| 2005/01/12 | 238 | 239 | 237 | 238 | 11,000 |
| 2005/01/11 | 237 | 239 | 237 | 237 | 7,000 |
| 2005/01/07 | 234 | 239 | 234 | 236 | 15,000 |
| 2005/01/06 | 234 | 234 | 234 | 234 | 3,000 |
| 2005/01/05 | 232 | 234 | 229 | 234 | 12,000 |
| 2005/01/04 | 228 | 232 | 228 | 232 | 5,000 |