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 |
|---|---|---|---|---|---|
| 1984/12/28 | 288 | 288 | 288 | 288 | 1,000 |
| 1984/12/26 | 287 | 287 | 287 | 287 | 5,000 |
| 1984/12/25 | 286 | 292 | 286 | 288 | 14,000 |
| 1984/12/24 | 286 | 286 | 286 | 286 | 1,000 |
| 1984/12/22 | 288 | 288 | 286 | 286 | 7,000 |
| 1984/12/21 | 286 | 287 | 286 | 287 | 5,000 |
| 1984/12/20 | 288 | 288 | 285 | 285 | 9,000 |
| 1984/12/19 | 290 | 290 | 285 | 285 | 12,000 |
| 1984/12/18 | 291 | 291 | 290 | 290 | 13,000 |
| 1984/12/15 | 291 | 291 | 291 | 291 | 6,000 |
| 1984/12/14 | 300 | 300 | 291 | 300 | 11,000 |
| 1984/12/13 | 295 | 295 | 295 | 295 | 8,000 |
| 1984/12/12 | 291 | 300 | 291 | 295 | 6,000 |
| 1984/12/11 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/12/10 | 300 | 300 | 296 | 296 | 3,000 |
| 1984/12/07 | 306 | 306 | 306 | 306 | 7,000 |
| 1984/12/06 | 301 | 301 | 296 | 296 | 8,000 |
| 1984/12/05 | 301 | 306 | 301 | 301 | 10,000 |
| 1984/12/04 | 310 | 310 | 301 | 301 | 9,000 |
| 1984/12/03 | 311 | 311 | 311 | 311 | 3,000 |
| 1984/12/01 | 300 | 310 | 300 | 310 | 22,000 |
| 1984/11/30 | 300 | 300 | 300 | 300 | 13,000 |
| 1984/11/29 | 300 | 300 | 300 | 300 | 7,000 |
| 1984/11/28 | 302 | 302 | 302 | 302 | 8,000 |
| 1984/11/27 | 301 | 305 | 301 | 302 | 8,000 |
| 1984/11/26 | 305 | 305 | 304 | 305 | 8,000 |
| 1984/11/24 | 305 | 305 | 304 | 304 | 7,000 |
| 1984/11/22 | 305 | 305 | 304 | 304 | 10,000 |
| 1984/11/21 | 306 | 307 | 300 | 300 | 27,000 |
| 1984/11/20 | 305 | 310 | 305 | 310 | 8,000 |
| 1984/11/19 | 305 | 305 | 305 | 305 | 2,000 |
| 1984/11/17 | 303 | 304 | 303 | 304 | 9,000 |
| 1984/11/16 | 303 | 303 | 303 | 303 | 14,000 |
| 1984/11/15 | 311 | 311 | 311 | 311 | 3,000 |
| 1984/11/14 | 310 | 310 | 310 | 310 | 7,000 |
| 1984/11/13 | 310 | 310 | 309 | 309 | 2,000 |
| 1984/11/12 | 304 | 304 | 303 | 303 | 4,000 |
| 1984/11/09 | 302 | 303 | 302 | 302 | 7,000 |
| 1984/11/08 | 301 | 305 | 301 | 301 | 7,000 |
| 1984/11/07 | 306 | 306 | 306 | 306 | 8,000 |
| 1984/11/06 | 319 | 319 | 296 | 296 | 18,000 |
| 1984/11/05 | 325 | 325 | 325 | 325 | 2,000 |
| 1984/11/02 | 330 | 330 | 328 | 328 | 6,000 |
| 1984/11/01 | 315 | 320 | 310 | 320 | 16,000 |
| 1984/10/31 | 310 | 315 | 310 | 315 | 3,000 |
| 1984/10/30 | 315 | 316 | 315 | 315 | 16,000 |
| 1984/10/29 | 315 | 315 | 315 | 315 | 6,000 |
| 1984/10/27 | 315 | 315 | 315 | 315 | 4,000 |
| 1984/10/26 | 315 | 315 | 315 | 315 | 21,000 |
| 1984/10/25 | 315 | 315 | 305 | 305 | 24,000 |
| 1984/10/24 | 316 | 320 | 315 | 315 | 18,000 |
| 1984/10/23 | 316 | 321 | 315 | 316 | 5,000 |
| 1984/10/22 | 325 | 325 | 314 | 315 | 15,000 |
| 1984/10/20 | 326 | 327 | 326 | 327 | 5,000 |
| 1984/10/19 | 330 | 335 | 325 | 325 | 35,000 |
| 1984/10/18 | 334 | 335 | 334 | 335 | 10,000 |
| 1984/10/17 | 330 | 335 | 330 | 335 | 32,000 |
| 1984/10/16 | 340 | 340 | 339 | 339 | 16,000 |
| 1984/10/15 | 335 | 335 | 334 | 335 | 42,000 |
| 1984/10/12 | 355 | 355 | 320 | 325 | 149,000 |
| 1984/10/11 | 350 | 361 | 345 | 357 | 239,000 |
| 1984/10/09 | 333 | 360 | 330 | 350 | 235,000 |
| 1984/10/08 | 325 | 325 | 318 | 318 | 23,000 |
| 1984/10/06 | 325 | 325 | 322 | 322 | 36,000 |
| 1984/10/05 | 320 | 320 | 305 | 306 | 22,000 |
| 1984/10/04 | 321 | 324 | 321 | 324 | 23,000 |
| 1984/10/03 | 322 | 325 | 315 | 325 | 78,000 |
| 1984/10/02 | 320 | 330 | 320 | 322 | 182,000 |
| 1984/10/01 | 315 | 320 | 315 | 319 | 42,000 |
| 1984/09/29 | 305 | 317 | 303 | 316 | 29,000 |
| 1984/09/28 | 294 | 300 | 294 | 300 | 37,000 |
| 1984/09/27 | 292 | 300 | 292 | 292 | 44,000 |
| 1984/09/26 | 282 | 292 | 282 | 292 | 49,000 |
| 1984/09/25 | 285 | 285 | 282 | 282 | 15,000 |
| 1984/09/22 | 281 | 285 | 281 | 285 | 13,000 |
| 1984/09/21 | 280 | 280 | 280 | 280 | 6,000 |
| 1984/09/19 | 276 | 280 | 276 | 277 | 17,000 |
| 1984/09/18 | 275 | 275 | 275 | 275 | 1,000 |
| 1984/09/17 | 275 | 275 | 275 | 275 | 5,000 |
| 1984/09/14 | 276 | 279 | 276 | 279 | 4,000 |
| 1984/09/13 | 279 | 279 | 279 | 279 | 4,000 |
| 1984/09/11 | 279 | 281 | 279 | 279 | 10,000 |
| 1984/09/07 | 289 | 292 | 289 | 292 | 2,000 |
| 1984/09/06 | 292 | 292 | 292 | 292 | 1,000 |
| 1984/09/05 | 281 | 292 | 281 | 292 | 6,000 |
| 1984/09/04 | 280 | 280 | 279 | 280 | 15,000 |
| 1984/09/03 | 280 | 280 | 280 | 280 | 9,000 |
| 1984/08/31 | 282 | 282 | 280 | 280 | 10,000 |
| 1984/08/30 | 281 | 281 | 281 | 281 | 9,000 |
| 1984/08/29 | 281 | 281 | 281 | 281 | 6,000 |
| 1984/08/28 | 281 | 281 | 281 | 281 | 1,000 |
| 1984/08/27 | 279 | 279 | 279 | 279 | 4,000 |
| 1984/08/25 | 281 | 281 | 281 | 281 | 2,000 |
| 1984/08/23 | 283 | 283 | 282 | 282 | 2,000 |
| 1984/08/22 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/08/21 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/08/20 | 290 | 290 | 290 | 290 | 1,000 |
| 1984/08/07 | 278 | 278 | 278 | 278 | 1,000 |
| 1984/08/03 | 276 | 277 | 276 | 277 | 4,000 |
| 1984/08/01 | 290 | 290 | 275 | 275 | 4,000 |
| 1984/07/21 | 303 | 303 | 300 | 300 | 5,000 |
| 1984/07/20 | 303 | 303 | 303 | 303 | 6,000 |
| 1984/07/19 | 300 | 300 | 299 | 299 | 8,000 |
| 1984/07/17 | 302 | 305 | 302 | 305 | 7,000 |
| 1984/07/16 | 305 | 305 | 300 | 301 | 18,000 |
| 1984/07/13 | 300 | 300 | 300 | 300 | 5,000 |
| 1984/07/12 | 305 | 305 | 300 | 300 | 15,000 |
| 1984/07/11 | 305 | 305 | 303 | 303 | 16,000 |
| 1984/07/10 | 303 | 304 | 302 | 302 | 10,000 |
| 1984/07/09 | 290 | 300 | 290 | 296 | 6,000 |
| 1984/07/07 | 287 | 287 | 287 | 287 | 1,000 |
| 1984/07/06 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/07/05 | 278 | 278 | 278 | 278 | 9,000 |
| 1984/07/04 | 278 | 278 | 278 | 278 | 1,000 |
| 1984/07/02 | 278 | 278 | 278 | 278 | 5,000 |
| 1984/06/30 | 278 | 278 | 278 | 278 | 2,000 |
| 1984/06/29 | 280 | 280 | 278 | 278 | 6,000 |
| 1984/06/28 | 280 | 280 | 280 | 280 | 5,000 |
| 1984/06/27 | 280 | 280 | 279 | 279 | 2,000 |
| 1984/06/22 | 285 | 285 | 285 | 285 | 5,000 |
| 1984/06/21 | 286 | 286 | 280 | 280 | 17,000 |
| 1984/06/20 | 285 | 286 | 285 | 285 | 7,000 |
| 1984/06/19 | 284 | 285 | 284 | 285 | 2,000 |
| 1984/06/18 | 285 | 285 | 285 | 285 | 3,000 |
| 1984/06/16 | 286 | 286 | 285 | 285 | 4,000 |
| 1984/06/14 | 285 | 285 | 285 | 285 | 2,000 |
| 1984/06/13 | 285 | 285 | 285 | 285 | 1,000 |
| 1984/06/12 | 290 | 290 | 290 | 290 | 4,000 |
| 1984/06/08 | 295 | 295 | 295 | 295 | 2,000 |
| 1984/06/07 | 290 | 295 | 290 | 295 | 9,000 |
| 1984/06/06 | 286 | 288 | 285 | 285 | 7,000 |
| 1984/06/04 | 285 | 285 | 285 | 285 | 6,000 |
| 1984/06/02 | 290 | 290 | 290 | 290 | 3,000 |
| 1984/06/01 | 288 | 295 | 288 | 290 | 15,000 |
| 1984/05/31 | 288 | 288 | 288 | 288 | 10,000 |
| 1984/05/30 | 285 | 285 | 285 | 285 | 4,000 |
| 1984/05/28 | 280 | 280 | 280 | 280 | 1,000 |
| 1984/05/25 | 272 | 273 | 272 | 273 | 2,000 |
| 1984/05/24 | 270 | 275 | 270 | 271 | 13,000 |
| 1984/05/23 | 280 | 280 | 275 | 275 | 8,000 |
| 1984/05/22 | 286 | 286 | 280 | 280 | 7,000 |
| 1984/05/21 | 287 | 287 | 287 | 287 | 2,000 |
| 1984/05/19 | 288 | 288 | 288 | 288 | 10,000 |
| 1984/05/17 | 291 | 291 | 290 | 290 | 4,000 |
| 1984/05/16 | 293 | 293 | 290 | 290 | 9,000 |
| 1984/05/15 | 292 | 292 | 292 | 292 | 5,000 |
| 1984/05/14 | 290 | 291 | 290 | 291 | 4,000 |
| 1984/05/11 | 293 | 293 | 291 | 291 | 4,000 |
| 1984/05/10 | 292 | 292 | 292 | 292 | 8,000 |
| 1984/05/09 | 291 | 291 | 291 | 291 | 7,000 |
| 1984/05/08 | 294 | 295 | 292 | 295 | 7,000 |
| 1984/05/07 | 297 | 298 | 295 | 295 | 7,000 |
| 1984/05/04 | 293 | 295 | 293 | 295 | 11,000 |
| 1984/05/02 | 292 | 293 | 292 | 293 | 2,000 |
| 1984/05/01 | 295 | 295 | 291 | 291 | 6,000 |
| 1984/04/27 | 293 | 297 | 293 | 297 | 2,000 |
| 1984/04/24 | 291 | 294 | 291 | 291 | 6,000 |
| 1984/04/21 | 295 | 295 | 295 | 295 | 1,000 |
| 1984/04/20 | 295 | 295 | 291 | 291 | 9,000 |
| 1984/04/19 | 299 | 299 | 299 | 299 | 4,000 |
| 1984/04/18 | 292 | 292 | 291 | 291 | 3,000 |
| 1984/04/17 | 292 | 292 | 290 | 290 | 16,000 |
| 1984/04/16 | 290 | 291 | 290 | 291 | 8,000 |
| 1984/04/12 | 290 | 290 | 290 | 290 | 5,000 |
| 1984/04/11 | 291 | 291 | 290 | 290 | 2,000 |
| 1984/04/10 | 289 | 289 | 289 | 289 | 11,000 |
| 1984/04/07 | 296 | 296 | 296 | 296 | 7,000 |
| 1984/04/06 | 300 | 300 | 300 | 300 | 4,000 |
| 1984/04/04 | 296 | 296 | 296 | 296 | 2,000 |
| 1984/04/03 | 296 | 296 | 296 | 296 | 7,000 |
| 1984/04/02 | 300 | 300 | 296 | 296 | 15,000 |
| 1984/03/31 | 296 | 296 | 296 | 296 | 3,000 |
| 1984/03/30 | 296 | 296 | 295 | 295 | 4,000 |
| 1984/03/29 | 296 | 296 | 296 | 296 | 4,000 |
| 1984/03/28 | 300 | 300 | 300 | 300 | 8,000 |
| 1984/03/27 | 302 | 306 | 300 | 300 | 13,000 |
| 1984/03/24 | 300 | 300 | 300 | 300 | 8,000 |
| 1984/03/22 | 301 | 301 | 300 | 300 | 6,000 |
| 1984/03/21 | 302 | 302 | 301 | 301 | 8,000 |
| 1984/03/19 | 302 | 305 | 302 | 302 | 14,000 |
| 1984/03/17 | 302 | 302 | 302 | 302 | 2,000 |
| 1984/03/16 | 301 | 305 | 300 | 300 | 13,000 |
| 1984/03/15 | 305 | 307 | 305 | 305 | 11,000 |
| 1984/03/14 | 300 | 300 | 300 | 300 | 17,000 |
| 1984/03/09 | 305 | 308 | 305 | 307 | 4,000 |
| 1984/03/08 | 301 | 301 | 300 | 300 | 5,000 |
| 1984/03/07 | 309 | 309 | 300 | 300 | 4,000 |
| 1984/03/06 | 305 | 305 | 300 | 300 | 6,000 |
| 1984/03/03 | 306 | 306 | 305 | 305 | 6,000 |
| 1984/03/02 | 305 | 310 | 305 | 310 | 6,000 |
| 1984/03/01 | 310 | 310 | 305 | 305 | 10,000 |
| 1984/02/29 | 308 | 308 | 306 | 307 | 7,000 |
| 1984/02/28 | 310 | 310 | 308 | 308 | 5,000 |
| 1984/02/27 | 308 | 310 | 295 | 295 | 44,000 |
| 1984/02/25 | 311 | 311 | 308 | 308 | 23,000 |
| 1984/02/24 | 313 | 314 | 312 | 312 | 7,000 |
| 1984/02/23 | 312 | 312 | 312 | 312 | 2,000 |
| 1984/02/22 | 314 | 320 | 312 | 312 | 12,000 |
| 1984/02/21 | 325 | 325 | 315 | 317 | 8,000 |
| 1984/02/20 | 314 | 316 | 314 | 315 | 5,000 |
| 1984/02/18 | 320 | 320 | 315 | 315 | 11,000 |
| 1984/02/17 | 327 | 327 | 321 | 326 | 18,000 |
| 1984/02/16 | 320 | 329 | 320 | 329 | 17,000 |
| 1984/02/15 | 320 | 320 | 310 | 311 | 11,000 |
| 1984/02/14 | 310 | 310 | 310 | 310 | 9,000 |
| 1984/02/13 | 305 | 308 | 305 | 308 | 7,000 |
| 1984/02/10 | 309 | 309 | 305 | 305 | 31,000 |
| 1984/02/09 | 310 | 310 | 310 | 310 | 3,000 |
| 1984/02/08 | 309 | 310 | 308 | 309 | 12,000 |
| 1984/02/07 | 310 | 310 | 310 | 310 | 15,000 |
| 1984/02/06 | 310 | 310 | 310 | 310 | 6,000 |
| 1984/02/04 | 310 | 310 | 308 | 308 | 7,000 |
| 1984/02/03 | 310 | 310 | 308 | 310 | 12,000 |
| 1984/02/02 | 310 | 310 | 310 | 310 | 18,000 |
| 1984/02/01 | 310 | 310 | 309 | 310 | 23,000 |
| 1984/01/31 | 310 | 310 | 310 | 310 | 11,000 |
| 1984/01/30 | 310 | 310 | 308 | 308 | 41,000 |
| 1984/01/28 | 310 | 310 | 310 | 310 | 28,000 |
| 1984/01/27 | 310 | 310 | 310 | 310 | 38,000 |
| 1984/01/26 | 310 | 310 | 309 | 310 | 83,000 |
| 1984/01/25 | 311 | 312 | 311 | 312 | 13,000 |
| 1984/01/24 | 312 | 312 | 311 | 311 | 13,000 |
| 1984/01/23 | 312 | 312 | 310 | 312 | 5,000 |
| 1984/01/21 | 315 | 315 | 310 | 310 | 10,000 |
| 1984/01/20 | 310 | 310 | 310 | 310 | 5,000 |
| 1984/01/19 | 309 | 310 | 309 | 310 | 12,000 |
| 1984/01/18 | 308 | 310 | 308 | 310 | 19,000 |
| 1984/01/17 | 310 | 310 | 310 | 310 | 13,000 |
| 1984/01/13 | 308 | 310 | 308 | 310 | 2,000 |
| 1984/01/12 | 306 | 306 | 306 | 306 | 2,000 |
| 1984/01/11 | 310 | 310 | 309 | 310 | 4,000 |
| 1984/01/10 | 311 | 312 | 310 | 310 | 14,000 |
| 1984/01/06 | 315 | 315 | 310 | 310 | 11,000 |
| 1984/01/05 | 315 | 315 | 315 | 315 | 12,000 |