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 |
|---|---|---|---|---|---|
| 1983/12/28 | 296 | 299 | 296 | 296 | 13,000 |
| 1983/12/27 | 300 | 300 | 296 | 300 | 11,000 |
| 1983/12/26 | 300 | 300 | 300 | 300 | 8,000 |
| 1983/12/24 | 296 | 296 | 296 | 296 | 2,000 |
| 1983/12/23 | 300 | 300 | 300 | 300 | 15,000 |
| 1983/12/22 | 300 | 300 | 300 | 300 | 14,000 |
| 1983/12/21 | 299 | 300 | 298 | 300 | 21,000 |
| 1983/12/20 | 300 | 300 | 296 | 296 | 6,000 |
| 1983/12/19 | 300 | 300 | 290 | 300 | 19,000 |
| 1983/12/15 | 310 | 310 | 300 | 300 | 11,000 |
| 1983/12/14 | 310 | 310 | 309 | 310 | 3,000 |
| 1983/12/13 | 301 | 305 | 301 | 305 | 4,000 |
| 1983/12/12 | 301 | 305 | 301 | 301 | 27,000 |
| 1983/12/09 | 309 | 309 | 300 | 302 | 19,000 |
| 1983/12/08 | 315 | 315 | 315 | 315 | 6,000 |
| 1983/12/07 | 317 | 317 | 315 | 315 | 17,000 |
| 1983/12/06 | 317 | 320 | 317 | 317 | 7,000 |
| 1983/12/05 | 315 | 315 | 315 | 315 | 19,000 |
| 1983/12/02 | 320 | 320 | 320 | 320 | 1,000 |
| 1983/12/01 | 320 | 320 | 320 | 320 | 5,000 |
| 1983/11/29 | 316 | 320 | 316 | 319 | 3,000 |
| 1983/11/28 | 315 | 316 | 315 | 316 | 8,000 |
| 1983/11/25 | 320 | 321 | 320 | 321 | 9,000 |
| 1983/11/24 | 321 | 321 | 320 | 321 | 10,000 |
| 1983/11/22 | 321 | 325 | 321 | 321 | 17,000 |
| 1983/11/21 | 328 | 330 | 323 | 323 | 5,000 |
| 1983/11/19 | 321 | 322 | 321 | 322 | 5,000 |
| 1983/11/18 | 320 | 322 | 320 | 321 | 12,000 |
| 1983/11/17 | 318 | 318 | 318 | 318 | 29,000 |
| 1983/11/16 | 332 | 335 | 331 | 335 | 5,000 |
| 1983/11/15 | 331 | 331 | 330 | 330 | 10,000 |
| 1983/11/11 | 332 | 335 | 331 | 331 | 9,000 |
| 1983/11/10 | 335 | 335 | 335 | 335 | 4,000 |
| 1983/11/09 | 331 | 331 | 330 | 331 | 6,000 |
| 1983/11/08 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/11/07 | 338 | 338 | 336 | 336 | 8,000 |
| 1983/11/05 | 335 | 335 | 335 | 335 | 6,000 |
| 1983/11/04 | 320 | 321 | 320 | 321 | 23,000 |
| 1983/11/02 | 340 | 340 | 335 | 340 | 18,000 |
| 1983/11/01 | 350 | 350 | 345 | 345 | 19,000 |
| 1983/10/31 | 338 | 345 | 338 | 345 | 18,000 |
| 1983/10/29 | 330 | 340 | 330 | 340 | 9,000 |
| 1983/10/28 | 320 | 320 | 320 | 320 | 62,000 |
| 1983/10/27 | 320 | 320 | 319 | 320 | 45,000 |
| 1983/10/26 | 320 | 320 | 318 | 320 | 153,000 |
| 1983/10/25 | 320 | 320 | 319 | 320 | 21,000 |
| 1983/10/24 | 320 | 321 | 320 | 320 | 33,000 |
| 1983/10/22 | 320 | 320 | 320 | 320 | 3,000 |
| 1983/10/21 | 320 | 320 | 319 | 319 | 24,000 |
| 1983/10/20 | 321 | 321 | 320 | 320 | 4,000 |
| 1983/10/19 | 320 | 320 | 320 | 320 | 4,000 |
| 1983/10/18 | 320 | 320 | 318 | 320 | 13,000 |
| 1983/10/17 | 320 | 320 | 320 | 320 | 9,000 |
| 1983/10/15 | 320 | 320 | 318 | 318 | 10,000 |
| 1983/10/14 | 325 | 325 | 320 | 320 | 5,000 |
| 1983/10/13 | 330 | 330 | 330 | 330 | 10,000 |
| 1983/10/12 | 330 | 330 | 330 | 330 | 15,000 |
| 1983/10/11 | 330 | 330 | 330 | 330 | 5,000 |
| 1983/10/05 | 330 | 330 | 330 | 330 | 10,000 |
| 1983/10/04 | 340 | 340 | 340 | 340 | 2,000 |
| 1983/10/03 | 330 | 331 | 330 | 331 | 4,000 |
| 1983/10/01 | 341 | 341 | 340 | 340 | 4,000 |
| 1983/09/30 | 340 | 340 | 340 | 340 | 1,000 |
| 1983/09/29 | 339 | 340 | 339 | 340 | 2,000 |
| 1983/09/27 | 350 | 350 | 349 | 349 | 2,000 |
| 1983/09/26 | 340 | 340 | 340 | 340 | 8,000 |
| 1983/09/24 | 330 | 330 | 320 | 320 | 10,000 |
| 1983/09/22 | 331 | 331 | 330 | 330 | 6,000 |
| 1983/09/21 | 331 | 331 | 330 | 330 | 4,000 |
| 1983/09/20 | 340 | 340 | 330 | 330 | 15,000 |
| 1983/09/19 | 340 | 340 | 340 | 340 | 4,000 |
| 1983/09/17 | 339 | 340 | 335 | 340 | 4,000 |
| 1983/09/16 | 330 | 330 | 330 | 330 | 6,000 |
| 1983/09/14 | 339 | 339 | 339 | 339 | 2,000 |
| 1983/09/13 | 339 | 339 | 320 | 320 | 14,000 |
| 1983/09/12 | 340 | 340 | 340 | 340 | 8,000 |
| 1983/09/08 | 310 | 310 | 310 | 310 | 13,000 |
| 1983/09/07 | 321 | 331 | 310 | 310 | 41,000 |
| 1983/09/06 | 322 | 323 | 320 | 320 | 12,000 |
| 1983/09/05 | 329 | 329 | 320 | 320 | 13,000 |
| 1983/09/03 | 329 | 329 | 329 | 329 | 2,000 |
| 1983/09/02 | 335 | 335 | 329 | 329 | 18,000 |
| 1983/09/01 | 336 | 336 | 336 | 336 | 6,000 |
| 1983/08/31 | 331 | 331 | 331 | 331 | 1,000 |
| 1983/08/30 | 330 | 330 | 330 | 330 | 1,000 |
| 1983/08/29 | 324 | 330 | 324 | 330 | 11,000 |
| 1983/08/27 | 320 | 321 | 320 | 321 | 10,000 |
| 1983/08/26 | 322 | 322 | 322 | 322 | 1,000 |
| 1983/08/25 | 325 | 325 | 325 | 325 | 1,000 |
| 1983/08/24 | 325 | 325 | 320 | 320 | 11,000 |
| 1983/08/23 | 326 | 326 | 326 | 326 | 3,000 |
| 1983/08/20 | 321 | 321 | 321 | 321 | 3,000 |
| 1983/08/19 | 320 | 320 | 320 | 320 | 32,000 |
| 1983/08/18 | 330 | 330 | 320 | 320 | 39,000 |
| 1983/08/17 | 335 | 335 | 330 | 330 | 16,000 |
| 1983/08/15 | 350 | 350 | 350 | 350 | 16,000 |
| 1983/08/11 | 322 | 322 | 322 | 322 | 2,000 |
| 1983/08/09 | 310 | 310 | 310 | 310 | 12,000 |
| 1983/08/08 | 336 | 336 | 330 | 330 | 17,000 |
| 1983/08/06 | 341 | 341 | 330 | 330 | 10,000 |
| 1983/08/05 | 341 | 341 | 341 | 341 | 7,000 |
| 1983/08/04 | 342 | 345 | 342 | 345 | 6,000 |
| 1983/08/03 | 349 | 349 | 345 | 345 | 2,000 |
| 1983/08/02 | 350 | 350 | 350 | 350 | 6,000 |
| 1983/07/30 | 350 | 350 | 350 | 350 | 3,000 |
| 1983/07/29 | 341 | 350 | 340 | 341 | 12,000 |
| 1983/07/28 | 350 | 350 | 340 | 341 | 34,000 |
| 1983/07/27 | 355 | 355 | 345 | 345 | 8,000 |
| 1983/07/26 | 350 | 355 | 350 | 355 | 3,000 |
| 1983/07/25 | 346 | 347 | 341 | 347 | 9,000 |
| 1983/07/23 | 341 | 341 | 341 | 341 | 2,000 |
| 1983/07/22 | 341 | 341 | 341 | 341 | 2,000 |
| 1983/07/21 | 340 | 340 | 340 | 340 | 8,000 |
| 1983/07/20 | 355 | 355 | 350 | 350 | 10,000 |
| 1983/07/19 | 349 | 355 | 349 | 355 | 7,000 |
| 1983/07/18 | 341 | 341 | 335 | 338 | 66,000 |
| 1983/07/15 | 340 | 340 | 335 | 336 | 17,000 |
| 1983/07/14 | 346 | 348 | 345 | 345 | 27,000 |
| 1983/07/13 | 355 | 355 | 346 | 351 | 20,000 |
| 1983/07/12 | 365 | 365 | 355 | 355 | 7,000 |
| 1983/07/11 | 370 | 370 | 365 | 365 | 5,000 |
| 1983/07/09 | 361 | 370 | 361 | 370 | 2,000 |
| 1983/07/08 | 365 | 365 | 357 | 357 | 4,000 |
| 1983/07/07 | 360 | 365 | 357 | 365 | 7,000 |
| 1983/07/06 | 365 | 365 | 357 | 365 | 10,000 |
| 1983/07/05 | 360 | 365 | 360 | 360 | 23,000 |
| 1983/07/04 | 375 | 375 | 365 | 365 | 7,000 |
| 1983/07/02 | 379 | 379 | 379 | 379 | 6,000 |
| 1983/07/01 | 370 | 370 | 362 | 363 | 15,000 |
| 1983/06/30 | 375 | 375 | 370 | 370 | 7,000 |
| 1983/06/29 | 370 | 370 | 370 | 370 | 3,000 |
| 1983/06/28 | 375 | 380 | 375 | 380 | 8,000 |
| 1983/06/27 | 370 | 370 | 364 | 364 | 5,000 |
| 1983/06/24 | 386 | 390 | 386 | 390 | 12,000 |
| 1983/06/23 | 375 | 393 | 373 | 391 | 40,000 |
| 1983/06/22 | 378 | 378 | 375 | 375 | 18,000 |
| 1983/06/20 | 399 | 399 | 386 | 398 | 42,000 |
| 1983/06/17 | 400 | 400 | 390 | 393 | 199,000 |
| 1983/06/16 | 380 | 391 | 380 | 390 | 132,000 |
| 1983/06/15 | 370 | 375 | 370 | 370 | 31,000 |
| 1983/06/14 | 375 | 380 | 365 | 370 | 43,000 |
| 1983/06/13 | 370 | 375 | 365 | 365 | 12,000 |
| 1983/06/11 | 370 | 375 | 370 | 375 | 42,000 |
| 1983/06/10 | 365 | 378 | 365 | 375 | 56,000 |
| 1983/06/09 | 360 | 363 | 360 | 360 | 31,000 |
| 1983/06/08 | 360 | 360 | 358 | 358 | 20,000 |
| 1983/06/07 | 359 | 360 | 357 | 357 | 36,000 |
| 1983/06/06 | 365 | 365 | 354 | 354 | 15,000 |
| 1983/06/04 | 369 | 369 | 365 | 365 | 23,000 |
| 1983/06/03 | 370 | 375 | 369 | 369 | 60,000 |
| 1983/06/02 | 380 | 380 | 373 | 379 | 59,000 |
| 1983/06/01 | 378 | 379 | 373 | 379 | 65,000 |
| 1983/05/31 | 376 | 380 | 361 | 370 | 191,000 |
| 1983/05/30 | 386 | 390 | 376 | 376 | 142,000 |
| 1983/05/28 | 370 | 400 | 370 | 390 | 276,000 |
| 1983/05/27 | 360 | 360 | 352 | 360 | 102,000 |
| 1983/05/26 | 355 | 360 | 346 | 346 | 76,000 |
| 1983/05/25 | 342 | 345 | 335 | 341 | 26,000 |
| 1983/05/24 | 355 | 355 | 335 | 342 | 44,000 |
| 1983/05/23 | 360 | 360 | 351 | 358 | 77,000 |
| 1983/05/20 | 357 | 360 | 352 | 360 | 136,000 |
| 1983/05/19 | 363 | 363 | 345 | 345 | 206,000 |
| 1983/05/18 | 335 | 360 | 335 | 356 | 253,000 |
| 1983/05/17 | 330 | 335 | 325 | 329 | 130,000 |
| 1983/05/16 | 310 | 330 | 310 | 330 | 61,000 |
| 1983/05/14 | 300 | 305 | 300 | 305 | 3,000 |
| 1983/05/13 | 302 | 302 | 302 | 302 | 3,000 |
| 1983/05/12 | 303 | 303 | 302 | 302 | 7,000 |
| 1983/05/11 | 302 | 302 | 302 | 302 | 5,000 |
| 1983/05/10 | 304 | 304 | 300 | 302 | 7,000 |
| 1983/05/09 | 309 | 310 | 305 | 305 | 17,000 |
| 1983/05/07 | 315 | 315 | 310 | 310 | 16,000 |
| 1983/05/06 | 310 | 315 | 310 | 315 | 38,000 |
| 1983/05/04 | 310 | 310 | 310 | 310 | 62,000 |
| 1983/05/02 | 300 | 318 | 300 | 315 | 76,000 |
| 1983/04/28 | 280 | 280 | 280 | 280 | 11,000 |
| 1983/04/27 | 285 | 285 | 285 | 285 | 3,000 |
| 1983/04/26 | 290 | 290 | 286 | 286 | 7,000 |
| 1983/04/25 | 290 | 290 | 290 | 290 | 8,000 |
| 1983/04/23 | 298 | 298 | 297 | 297 | 9,000 |
| 1983/04/22 | 298 | 298 | 298 | 298 | 5,000 |
| 1983/04/21 | 299 | 299 | 283 | 283 | 11,000 |
| 1983/04/20 | 293 | 300 | 290 | 300 | 47,000 |
| 1983/04/19 | 273 | 305 | 273 | 305 | 15,000 |
| 1983/04/18 | 272 | 273 | 272 | 273 | 2,000 |
| 1983/04/15 | 271 | 271 | 271 | 271 | 6,000 |
| 1983/04/14 | 273 | 276 | 269 | 269 | 19,000 |
| 1983/04/13 | 269 | 270 | 269 | 270 | 6,000 |
| 1983/04/11 | 270 | 270 | 270 | 270 | 1,000 |
| 1983/04/09 | 269 | 269 | 269 | 269 | 4,000 |
| 1983/04/08 | 266 | 266 | 265 | 266 | 5,000 |
| 1983/04/07 | 269 | 269 | 265 | 265 | 6,000 |
| 1983/04/05 | 270 | 270 | 270 | 270 | 5,000 |
| 1983/04/04 | 270 | 270 | 265 | 265 | 7,000 |
| 1983/03/31 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/03/30 | 270 | 270 | 267 | 267 | 9,000 |
| 1983/03/28 | 273 | 273 | 273 | 273 | 1,000 |
| 1983/03/26 | 270 | 274 | 266 | 266 | 6,000 |
| 1983/03/25 | 270 | 274 | 266 | 266 | 5,000 |
| 1983/03/24 | 266 | 266 | 266 | 266 | 2,000 |
| 1983/03/23 | 265 | 265 | 265 | 265 | 4,000 |
| 1983/03/22 | 266 | 266 | 266 | 266 | 4,000 |
| 1983/03/18 | 265 | 265 | 265 | 265 | 3,000 |
| 1983/03/17 | 264 | 264 | 263 | 263 | 3,000 |
| 1983/03/16 | 265 | 265 | 265 | 265 | 5,000 |
| 1983/03/15 | 270 | 270 | 268 | 268 | 5,000 |
| 1983/03/14 | 270 | 270 | 267 | 267 | 12,000 |
| 1983/03/10 | 274 | 274 | 273 | 273 | 3,000 |
| 1983/03/03 | 275 | 275 | 270 | 270 | 8,000 |
| 1983/03/01 | 285 | 285 | 280 | 280 | 4,000 |
| 1983/02/28 | 271 | 271 | 270 | 270 | 14,000 |
| 1983/02/25 | 271 | 271 | 271 | 271 | 5,000 |
| 1983/02/23 | 270 | 270 | 270 | 270 | 12,000 |
| 1983/02/22 | 270 | 270 | 270 | 270 | 9,000 |
| 1983/02/18 | 270 | 270 | 270 | 270 | 2,000 |
| 1983/02/17 | 270 | 270 | 270 | 270 | 10,000 |
| 1983/02/16 | 274 | 274 | 274 | 274 | 3,000 |
| 1983/02/15 | 274 | 274 | 274 | 274 | 1,000 |
| 1983/02/14 | 270 | 275 | 270 | 275 | 7,000 |
| 1983/02/09 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/02/08 | 274 | 274 | 274 | 274 | 3,000 |
| 1983/02/05 | 267 | 275 | 267 | 275 | 6,000 |
| 1983/02/04 | 268 | 269 | 265 | 265 | 8,000 |
| 1983/02/03 | 265 | 268 | 265 | 268 | 6,000 |
| 1983/02/02 | 268 | 268 | 268 | 268 | 4,000 |
| 1983/02/01 | 273 | 273 | 268 | 268 | 6,000 |
| 1983/01/31 | 270 | 270 | 270 | 270 | 3,000 |
| 1983/01/29 | 271 | 271 | 270 | 270 | 7,000 |
| 1983/01/27 | 270 | 270 | 270 | 270 | 8,000 |
| 1983/01/26 | 274 | 274 | 274 | 274 | 1,000 |
| 1983/01/25 | 274 | 274 | 274 | 274 | 2,000 |
| 1983/01/24 | 270 | 285 | 270 | 281 | 16,000 |
| 1983/01/21 | 270 | 270 | 270 | 270 | 6,000 |
| 1983/01/19 | 273 | 273 | 273 | 273 | 1,000 |
| 1983/01/18 | 274 | 274 | 272 | 273 | 10,000 |
| 1983/01/17 | 275 | 275 | 274 | 275 | 6,000 |
| 1983/01/14 | 275 | 276 | 272 | 272 | 17,000 |
| 1983/01/13 | 272 | 274 | 268 | 274 | 9,000 |
| 1983/01/12 | 280 | 280 | 271 | 271 | 11,000 |
| 1983/01/11 | 280 | 285 | 280 | 280 | 11,000 |
| 1983/01/10 | 289 | 290 | 280 | 280 | 5,000 |
| 1983/01/08 | 290 | 290 | 285 | 289 | 9,000 |
| 1983/01/07 | 281 | 290 | 280 | 290 | 12,000 |
| 1983/01/06 | 281 | 281 | 281 | 281 | 8,000 |
| 1983/01/05 | 282 | 282 | 282 | 282 | 1,000 |
| 1983/01/04 | 278 | 281 | 278 | 281 | 2,000 |