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 |
|---|---|---|---|---|---|
| 1985/12/28 | 350 | 350 | 342 | 342 | 16,000 |
| 1985/12/27 | 343 | 350 | 343 | 350 | 14,000 |
| 1985/12/26 | 350 | 350 | 341 | 341 | 13,000 |
| 1985/12/25 | 351 | 351 | 350 | 350 | 6,000 |
| 1985/12/24 | 356 | 356 | 350 | 350 | 12,000 |
| 1985/12/23 | 351 | 357 | 351 | 357 | 8,000 |
| 1985/12/21 | 356 | 358 | 355 | 358 | 13,000 |
| 1985/12/20 | 357 | 357 | 356 | 357 | 20,000 |
| 1985/12/19 | 355 | 355 | 355 | 355 | 9,000 |
| 1985/12/18 | 357 | 358 | 355 | 358 | 24,000 |
| 1985/12/17 | 358 | 358 | 355 | 358 | 32,000 |
| 1985/12/16 | 358 | 358 | 355 | 358 | 22,000 |
| 1985/12/13 | 358 | 358 | 355 | 355 | 29,000 |
| 1985/12/12 | 358 | 358 | 355 | 358 | 25,000 |
| 1985/12/11 | 353 | 359 | 353 | 353 | 29,000 |
| 1985/12/10 | 351 | 355 | 345 | 353 | 25,000 |
| 1985/12/09 | 351 | 355 | 350 | 350 | 23,000 |
| 1985/12/06 | 359 | 359 | 350 | 350 | 28,000 |
| 1985/12/05 | 350 | 360 | 350 | 360 | 80,000 |
| 1985/12/04 | 348 | 350 | 347 | 350 | 47,000 |
| 1985/12/03 | 341 | 350 | 340 | 350 | 19,000 |
| 1985/12/02 | 340 | 340 | 340 | 340 | 27,000 |
| 1985/11/30 | 340 | 340 | 333 | 339 | 25,000 |
| 1985/11/29 | 348 | 348 | 338 | 338 | 17,000 |
| 1985/11/28 | 340 | 340 | 338 | 338 | 11,000 |
| 1985/11/27 | 345 | 350 | 338 | 338 | 20,000 |
| 1985/11/26 | 341 | 350 | 340 | 340 | 26,000 |
| 1985/11/25 | 345 | 345 | 340 | 345 | 16,000 |
| 1985/11/22 | 349 | 349 | 341 | 345 | 30,000 |
| 1985/11/21 | 356 | 357 | 350 | 350 | 66,000 |
| 1985/11/20 | 345 | 360 | 345 | 358 | 70,000 |
| 1985/11/19 | 338 | 345 | 337 | 340 | 59,000 |
| 1985/11/18 | 344 | 344 | 338 | 338 | 11,000 |
| 1985/11/16 | 337 | 338 | 333 | 338 | 16,000 |
| 1985/11/15 | 334 | 334 | 332 | 332 | 22,000 |
| 1985/11/14 | 331 | 338 | 331 | 332 | 30,000 |
| 1985/11/13 | 328 | 330 | 328 | 328 | 25,000 |
| 1985/11/12 | 328 | 328 | 328 | 328 | 11,000 |
| 1985/11/11 | 328 | 328 | 328 | 328 | 5,000 |
| 1985/11/08 | 325 | 326 | 325 | 325 | 23,000 |
| 1985/11/07 | 329 | 329 | 325 | 325 | 4,000 |
| 1985/11/06 | 330 | 330 | 328 | 328 | 12,000 |
| 1985/11/05 | 328 | 328 | 328 | 328 | 3,000 |
| 1985/11/02 | 329 | 329 | 327 | 327 | 3,000 |
| 1985/11/01 | 327 | 330 | 323 | 325 | 39,000 |
| 1985/10/31 | 325 | 325 | 325 | 325 | 5,000 |
| 1985/10/30 | 329 | 329 | 328 | 328 | 4,000 |
| 1985/10/29 | 327 | 327 | 323 | 323 | 6,000 |
| 1985/10/28 | 330 | 330 | 322 | 322 | 9,000 |
| 1985/10/26 | 325 | 325 | 320 | 320 | 6,000 |
| 1985/10/25 | 325 | 325 | 325 | 325 | 7,000 |
| 1985/10/24 | 328 | 328 | 328 | 328 | 12,000 |
| 1985/10/23 | 330 | 330 | 328 | 330 | 25,000 |
| 1985/10/22 | 329 | 331 | 329 | 331 | 7,000 |
| 1985/10/21 | 328 | 330 | 328 | 328 | 12,000 |
| 1985/10/19 | 330 | 330 | 326 | 326 | 9,000 |
| 1985/10/18 | 330 | 330 | 326 | 330 | 14,000 |
| 1985/10/17 | 330 | 330 | 330 | 330 | 8,000 |
| 1985/10/16 | 340 | 341 | 325 | 325 | 18,000 |
| 1985/10/15 | 339 | 340 | 334 | 340 | 32,000 |
| 1985/10/14 | 340 | 340 | 334 | 334 | 18,000 |
| 1985/10/11 | 330 | 340 | 330 | 340 | 21,000 |
| 1985/10/09 | 334 | 340 | 330 | 330 | 17,000 |
| 1985/10/08 | 334 | 340 | 334 | 336 | 10,000 |
| 1985/10/07 | 339 | 340 | 330 | 335 | 22,000 |
| 1985/10/05 | 340 | 340 | 338 | 339 | 6,000 |
| 1985/10/04 | 340 | 340 | 336 | 337 | 17,000 |
| 1985/10/03 | 330 | 340 | 330 | 335 | 13,000 |
| 1985/10/02 | 324 | 325 | 323 | 324 | 8,000 |
| 1985/10/01 | 321 | 328 | 321 | 323 | 17,000 |
| 1985/09/30 | 339 | 339 | 335 | 335 | 24,000 |
| 1985/09/28 | 339 | 342 | 339 | 342 | 12,000 |
| 1985/09/27 | 336 | 340 | 336 | 340 | 26,000 |
| 1985/09/26 | 331 | 340 | 331 | 339 | 25,000 |
| 1985/09/25 | 349 | 350 | 330 | 330 | 44,000 |
| 1985/09/24 | 351 | 359 | 350 | 350 | 63,000 |
| 1985/09/21 | 356 | 360 | 349 | 349 | 80,000 |
| 1985/09/20 | 360 | 364 | 350 | 355 | 185,000 |
| 1985/09/19 | 340 | 364 | 336 | 364 | 250,000 |
| 1985/09/18 | 328 | 340 | 328 | 340 | 105,000 |
| 1985/09/17 | 318 | 328 | 318 | 328 | 45,000 |
| 1985/09/13 | 319 | 324 | 318 | 324 | 16,000 |
| 1985/09/12 | 320 | 321 | 320 | 321 | 4,000 |
| 1985/09/11 | 324 | 324 | 323 | 323 | 6,000 |
| 1985/09/09 | 325 | 325 | 324 | 325 | 11,000 |
| 1985/09/07 | 321 | 325 | 321 | 325 | 10,000 |
| 1985/09/06 | 324 | 325 | 320 | 320 | 31,000 |
| 1985/09/05 | 323 | 324 | 320 | 324 | 17,000 |
| 1985/09/04 | 324 | 324 | 320 | 324 | 15,000 |
| 1985/09/03 | 319 | 327 | 319 | 325 | 19,000 |
| 1985/09/02 | 319 | 325 | 319 | 325 | 16,000 |
| 1985/08/31 | 320 | 320 | 319 | 319 | 11,000 |
| 1985/08/30 | 314 | 320 | 314 | 320 | 10,000 |
| 1985/08/29 | 315 | 315 | 313 | 313 | 16,000 |
| 1985/08/28 | 312 | 314 | 310 | 314 | 21,000 |
| 1985/08/27 | 311 | 312 | 310 | 312 | 14,000 |
| 1985/08/26 | 305 | 310 | 305 | 310 | 10,000 |
| 1985/08/24 | 305 | 305 | 305 | 305 | 13,000 |
| 1985/08/23 | 301 | 302 | 301 | 302 | 3,000 |
| 1985/08/21 | 301 | 301 | 300 | 300 | 6,000 |
| 1985/08/20 | 300 | 300 | 300 | 300 | 2,000 |
| 1985/08/19 | 300 | 301 | 300 | 300 | 11,000 |
| 1985/08/17 | 303 | 303 | 300 | 300 | 8,000 |
| 1985/08/16 | 300 | 300 | 300 | 300 | 10,000 |
| 1985/08/15 | 303 | 303 | 301 | 303 | 5,000 |
| 1985/08/14 | 301 | 303 | 301 | 303 | 5,000 |
| 1985/08/13 | 305 | 305 | 303 | 303 | 5,000 |
| 1985/08/12 | 305 | 305 | 305 | 305 | 9,000 |
| 1985/08/09 | 305 | 305 | 305 | 305 | 8,000 |
| 1985/08/06 | 302 | 310 | 302 | 302 | 6,000 |
| 1985/08/05 | 302 | 303 | 301 | 302 | 15,000 |
| 1985/08/02 | 302 | 302 | 302 | 302 | 2,000 |
| 1985/08/01 | 301 | 301 | 301 | 301 | 3,000 |
| 1985/07/31 | 301 | 301 | 301 | 301 | 5,000 |
| 1985/07/30 | 306 | 306 | 301 | 306 | 9,000 |
| 1985/07/29 | 310 | 310 | 306 | 307 | 13,000 |
| 1985/07/27 | 309 | 309 | 309 | 309 | 1,000 |
| 1985/07/26 | 311 | 311 | 306 | 306 | 8,000 |
| 1985/07/25 | 310 | 310 | 310 | 310 | 3,000 |
| 1985/07/24 | 310 | 310 | 310 | 310 | 6,000 |
| 1985/07/23 | 312 | 312 | 312 | 312 | 5,000 |
| 1985/07/22 | 306 | 306 | 300 | 300 | 16,000 |
| 1985/07/20 | 311 | 311 | 310 | 311 | 14,000 |
| 1985/07/19 | 311 | 311 | 310 | 310 | 10,000 |
| 1985/07/18 | 312 | 313 | 311 | 311 | 9,000 |
| 1985/07/17 | 311 | 313 | 311 | 313 | 6,000 |
| 1985/07/16 | 313 | 313 | 311 | 311 | 15,000 |
| 1985/07/15 | 314 | 314 | 313 | 313 | 11,000 |
| 1985/07/12 | 312 | 312 | 312 | 312 | 12,000 |
| 1985/07/11 | 310 | 311 | 310 | 311 | 17,000 |
| 1985/07/10 | 314 | 314 | 310 | 310 | 7,000 |
| 1985/07/09 | 319 | 319 | 319 | 319 | 5,000 |
| 1985/07/08 | 328 | 328 | 320 | 320 | 17,000 |
| 1985/07/06 | 327 | 329 | 325 | 328 | 40,000 |
| 1985/07/05 | 330 | 330 | 326 | 326 | 34,000 |
| 1985/07/04 | 309 | 310 | 309 | 310 | 34,000 |
| 1985/07/03 | 305 | 305 | 304 | 305 | 12,000 |
| 1985/07/02 | 303 | 304 | 303 | 304 | 3,000 |
| 1985/07/01 | 304 | 306 | 302 | 302 | 10,000 |
| 1985/06/29 | 301 | 301 | 301 | 301 | 5,000 |
| 1985/06/28 | 300 | 300 | 291 | 300 | 19,000 |
| 1985/06/27 | 308 | 309 | 305 | 305 | 22,000 |
| 1985/06/26 | 306 | 306 | 305 | 305 | 19,000 |
| 1985/06/25 | 306 | 306 | 305 | 306 | 7,000 |
| 1985/06/24 | 306 | 308 | 305 | 305 | 17,000 |
| 1985/06/20 | 309 | 309 | 306 | 306 | 10,000 |
| 1985/06/19 | 305 | 309 | 305 | 309 | 18,000 |
| 1985/06/18 | 305 | 305 | 300 | 305 | 21,000 |
| 1985/06/17 | 306 | 306 | 301 | 302 | 10,000 |
| 1985/06/15 | 309 | 309 | 305 | 305 | 15,000 |
| 1985/06/14 | 305 | 310 | 305 | 310 | 15,000 |
| 1985/06/13 | 309 | 311 | 303 | 303 | 40,000 |
| 1985/06/12 | 291 | 303 | 291 | 303 | 24,000 |
| 1985/06/11 | 285 | 290 | 285 | 290 | 8,000 |
| 1985/06/10 | 291 | 295 | 280 | 287 | 15,000 |
| 1985/06/07 | 290 | 290 | 290 | 290 | 16,000 |
| 1985/06/06 | 290 | 290 | 290 | 290 | 2,000 |
| 1985/06/05 | 290 | 290 | 290 | 290 | 5,000 |
| 1985/06/04 | 290 | 290 | 290 | 290 | 4,000 |
| 1985/06/01 | 291 | 291 | 291 | 291 | 3,000 |
| 1985/05/31 | 285 | 285 | 285 | 285 | 3,000 |
| 1985/05/30 | 293 | 293 | 293 | 293 | 10,000 |
| 1985/05/29 | 291 | 291 | 278 | 278 | 16,000 |
| 1985/05/28 | 290 | 293 | 290 | 291 | 6,000 |
| 1985/05/27 | 290 | 290 | 290 | 290 | 10,000 |
| 1985/05/25 | 285 | 289 | 285 | 289 | 22,000 |
| 1985/05/23 | 280 | 286 | 280 | 280 | 17,000 |
| 1985/05/22 | 279 | 280 | 279 | 280 | 5,000 |
| 1985/05/21 | 281 | 281 | 278 | 278 | 12,000 |
| 1985/05/20 | 281 | 281 | 281 | 281 | 2,000 |
| 1985/05/18 | 279 | 280 | 279 | 280 | 2,000 |
| 1985/05/15 | 278 | 280 | 278 | 280 | 14,000 |
| 1985/05/14 | 280 | 280 | 280 | 280 | 7,000 |
| 1985/05/13 | 280 | 289 | 278 | 280 | 9,000 |
| 1985/05/10 | 280 | 280 | 280 | 280 | 2,000 |
| 1985/05/09 | 280 | 280 | 280 | 280 | 6,000 |
| 1985/05/08 | 279 | 281 | 279 | 281 | 7,000 |
| 1985/05/07 | 280 | 280 | 278 | 278 | 5,000 |
| 1985/05/02 | 281 | 281 | 280 | 281 | 4,000 |
| 1985/05/01 | 278 | 280 | 278 | 280 | 5,000 |
| 1985/04/30 | 274 | 274 | 274 | 274 | 4,000 |
| 1985/04/27 | 272 | 275 | 272 | 273 | 21,000 |
| 1985/04/26 | 271 | 272 | 271 | 272 | 5,000 |
| 1985/04/24 | 272 | 272 | 272 | 272 | 2,000 |
| 1985/04/23 | 271 | 271 | 271 | 271 | 6,000 |
| 1985/04/22 | 272 | 272 | 270 | 270 | 5,000 |
| 1985/04/18 | 274 | 275 | 274 | 275 | 5,000 |
| 1985/04/17 | 274 | 275 | 274 | 275 | 8,000 |
| 1985/04/16 | 275 | 275 | 274 | 274 | 5,000 |
| 1985/04/15 | 275 | 275 | 274 | 274 | 3,000 |
| 1985/04/12 | 272 | 273 | 272 | 273 | 3,000 |
| 1985/04/11 | 272 | 273 | 272 | 273 | 6,000 |
| 1985/04/10 | 270 | 271 | 270 | 271 | 12,000 |
| 1985/04/09 | 269 | 270 | 269 | 270 | 7,000 |
| 1985/04/08 | 270 | 270 | 270 | 270 | 27,000 |
| 1985/04/06 | 270 | 270 | 270 | 270 | 14,000 |
| 1985/04/05 | 273 | 273 | 273 | 273 | 6,000 |
| 1985/04/04 | 270 | 270 | 270 | 270 | 79,000 |
| 1985/04/03 | 271 | 271 | 270 | 270 | 6,000 |
| 1985/04/02 | 273 | 276 | 270 | 270 | 6,000 |
| 1985/04/01 | 276 | 276 | 276 | 276 | 5,000 |
| 1985/03/30 | 276 | 276 | 276 | 276 | 2,000 |
| 1985/03/29 | 273 | 273 | 273 | 273 | 9,000 |
| 1985/03/28 | 275 | 276 | 275 | 276 | 8,000 |
| 1985/03/27 | 277 | 278 | 276 | 277 | 7,000 |
| 1985/03/25 | 277 | 277 | 276 | 276 | 2,000 |
| 1985/03/22 | 276 | 276 | 276 | 276 | 1,000 |
| 1985/03/20 | 273 | 273 | 271 | 273 | 8,000 |
| 1985/03/19 | 273 | 273 | 271 | 271 | 32,000 |
| 1985/03/15 | 277 | 277 | 277 | 277 | 7,000 |
| 1985/03/14 | 275 | 277 | 275 | 275 | 23,000 |
| 1985/03/13 | 275 | 280 | 275 | 276 | 38,000 |
| 1985/03/12 | 278 | 279 | 276 | 276 | 27,000 |
| 1985/03/11 | 282 | 284 | 280 | 280 | 31,000 |
| 1985/03/08 | 281 | 287 | 281 | 282 | 33,000 |
| 1985/03/07 | 284 | 284 | 283 | 283 | 7,000 |
| 1985/03/06 | 284 | 284 | 284 | 284 | 1,000 |
| 1985/03/05 | 283 | 283 | 283 | 283 | 9,000 |
| 1985/03/04 | 290 | 291 | 290 | 290 | 5,000 |
| 1985/03/02 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/03/01 | 286 | 286 | 286 | 286 | 2,000 |
| 1985/02/28 | 295 | 295 | 282 | 282 | 5,000 |
| 1985/02/27 | 290 | 290 | 290 | 290 | 1,000 |
| 1985/02/25 | 300 | 300 | 300 | 300 | 1,000 |
| 1985/02/23 | 305 | 310 | 303 | 303 | 9,000 |
| 1985/02/22 | 290 | 300 | 290 | 300 | 11,000 |
| 1985/02/21 | 285 | 285 | 285 | 285 | 18,000 |
| 1985/02/20 | 282 | 283 | 281 | 281 | 16,000 |
| 1985/02/19 | 280 | 280 | 278 | 280 | 15,000 |
| 1985/02/18 | 277 | 280 | 277 | 280 | 4,000 |
| 1985/02/16 | 280 | 280 | 276 | 276 | 11,000 |
| 1985/02/15 | 280 | 280 | 276 | 280 | 13,000 |
| 1985/02/13 | 280 | 280 | 280 | 280 | 18,000 |
| 1985/02/08 | 285 | 285 | 285 | 285 | 14,000 |
| 1985/02/07 | 287 | 287 | 285 | 285 | 6,000 |
| 1985/02/06 | 288 | 288 | 288 | 288 | 3,000 |
| 1985/02/05 | 289 | 289 | 288 | 288 | 8,000 |
| 1985/02/04 | 290 | 290 | 288 | 288 | 5,000 |
| 1985/02/02 | 289 | 289 | 289 | 289 | 2,000 |
| 1985/02/01 | 289 | 289 | 289 | 289 | 6,000 |
| 1985/01/30 | 288 | 288 | 288 | 288 | 1,000 |
| 1985/01/29 | 287 | 287 | 286 | 287 | 9,000 |
| 1985/01/28 | 285 | 285 | 285 | 285 | 12,000 |
| 1985/01/25 | 286 | 286 | 285 | 285 | 12,000 |
| 1985/01/21 | 289 | 289 | 287 | 287 | 2,000 |
| 1985/01/18 | 291 | 291 | 289 | 289 | 12,000 |
| 1985/01/17 | 292 | 292 | 292 | 292 | 1,000 |
| 1985/01/14 | 292 | 292 | 290 | 292 | 7,000 |
| 1985/01/11 | 287 | 290 | 287 | 290 | 5,000 |
| 1985/01/10 | 286 | 286 | 286 | 286 | 5,000 |
| 1985/01/09 | 285 | 285 | 285 | 285 | 9,000 |
| 1985/01/07 | 287 | 287 | 285 | 285 | 5,000 |
| 1985/01/05 | 287 | 287 | 285 | 285 | 2,000 |
| 1985/01/04 | 287 | 287 | 287 | 287 | 7,000 |