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 |
---|---|---|---|---|---|
1987/12/28 | 689 | 690 | 670 | 680 | 17,000 |
1987/12/26 | 690 | 690 | 690 | 690 | 4,000 |
1987/12/25 | 700 | 710 | 700 | 700 | 14,000 |
1987/12/24 | 690 | 710 | 690 | 710 | 9,000 |
1987/12/23 | 685 | 685 | 660 | 660 | 36,000 |
1987/12/22 | 710 | 710 | 680 | 680 | 16,000 |
1987/12/21 | 672 | 730 | 672 | 730 | 70,000 |
1987/12/18 | 671 | 672 | 671 | 672 | 5,000 |
1987/12/17 | 664 | 674 | 664 | 665 | 9,000 |
1987/12/16 | 661 | 661 | 661 | 661 | 5,000 |
1987/12/15 | 699 | 700 | 699 | 700 | 5,000 |
1987/12/14 | 720 | 720 | 710 | 710 | 7,000 |
1987/12/11 | 686 | 710 | 686 | 710 | 61,000 |
1987/12/10 | 686 | 701 | 686 | 701 | 32,000 |
1987/12/09 | 670 | 698 | 670 | 698 | 32,000 |
1987/12/08 | 652 | 660 | 651 | 660 | 16,000 |
1987/12/07 | 660 | 660 | 650 | 650 | 23,000 |
1987/12/05 | 645 | 650 | 645 | 650 | 11,000 |
1987/12/04 | 660 | 660 | 645 | 645 | 32,000 |
1987/12/03 | 660 | 669 | 650 | 650 | 25,000 |
1987/12/02 | 670 | 670 | 660 | 670 | 14,000 |
1987/12/01 | 665 | 680 | 645 | 680 | 59,000 |
1987/11/28 | 680 | 695 | 680 | 695 | 7,000 |
1987/11/27 | 698 | 699 | 685 | 685 | 15,000 |
1987/11/26 | 691 | 699 | 691 | 699 | 10,000 |
1987/11/25 | 663 | 663 | 660 | 661 | 8,000 |
1987/11/24 | 684 | 700 | 660 | 660 | 12,000 |
1987/11/20 | 666 | 684 | 666 | 684 | 9,000 |
1987/11/19 | 640 | 660 | 640 | 660 | 25,000 |
1987/11/18 | 680 | 680 | 670 | 670 | 7,000 |
1987/11/17 | 690 | 695 | 690 | 695 | 3,000 |
1987/11/16 | 670 | 700 | 670 | 700 | 8,000 |
1987/11/13 | 670 | 670 | 660 | 670 | 12,000 |
1987/11/12 | 630 | 660 | 630 | 660 | 15,000 |
1987/11/11 | 650 | 650 | 650 | 650 | 26,000 |
1987/11/10 | 650 | 650 | 645 | 650 | 17,000 |
1987/11/09 | 650 | 650 | 650 | 650 | 14,000 |
1987/11/07 | 665 | 665 | 650 | 650 | 11,000 |
1987/11/06 | 670 | 670 | 660 | 665 | 16,000 |
1987/11/05 | 651 | 670 | 651 | 670 | 10,000 |
1987/11/04 | 662 | 662 | 650 | 650 | 12,000 |
1987/11/02 | 690 | 691 | 680 | 690 | 6,000 |
1987/10/31 | 685 | 700 | 685 | 685 | 19,000 |
1987/10/30 | 681 | 681 | 681 | 681 | 16,000 |
1987/10/29 | 670 | 680 | 670 | 680 | 12,000 |
1987/10/28 | 710 | 710 | 700 | 700 | 14,000 |
1987/10/27 | 665 | 680 | 665 | 680 | 20,000 |
1987/10/26 | 677 | 677 | 677 | 677 | 8,000 |
1987/10/24 | 701 | 715 | 686 | 715 | 12,000 |
1987/10/23 | 700 | 700 | 670 | 700 | 48,000 |
1987/10/22 | 720 | 720 | 702 | 702 | 27,000 |
1987/10/21 | 700 | 720 | 700 | 702 | 76,000 |
1987/10/20 | 700 | 710 | 670 | 670 | 62,000 |
1987/10/19 | 763 | 770 | 760 | 769 | 16,000 |
1987/10/16 | 783 | 784 | 760 | 783 | 33,000 |
1987/10/15 | 750 | 795 | 750 | 795 | 97,000 |
1987/10/14 | 714 | 780 | 714 | 780 | 121,000 |
1987/10/13 | 720 | 720 | 701 | 715 | 19,000 |
1987/10/12 | 730 | 730 | 701 | 701 | 11,000 |
1987/10/09 | 710 | 737 | 700 | 737 | 23,000 |
1987/10/08 | 716 | 719 | 710 | 710 | 20,000 |
1987/10/07 | 710 | 716 | 701 | 716 | 29,000 |
1987/10/06 | 725 | 725 | 715 | 715 | 18,000 |
1987/10/05 | 740 | 740 | 711 | 725 | 21,000 |
1987/10/03 | 750 | 750 | 745 | 745 | 45,000 |
1987/10/02 | 749 | 749 | 749 | 749 | 2,000 |
1987/10/01 | 720 | 720 | 715 | 720 | 51,000 |
1987/09/30 | 710 | 715 | 710 | 715 | 20,000 |
1987/09/29 | 730 | 730 | 710 | 730 | 24,000 |
1987/09/28 | 746 | 746 | 720 | 740 | 29,000 |
1987/09/26 | 749 | 750 | 749 | 750 | 20,000 |
1987/09/25 | 735 | 735 | 706 | 706 | 11,000 |
1987/09/24 | 749 | 759 | 710 | 755 | 63,000 |
1987/09/22 | 780 | 780 | 750 | 750 | 55,000 |
1987/09/21 | 750 | 780 | 749 | 780 | 43,000 |
1987/09/18 | 747 | 750 | 721 | 750 | 71,000 |
1987/09/17 | 775 | 775 | 747 | 747 | 32,000 |
1987/09/16 | 764 | 770 | 760 | 765 | 81,000 |
1987/09/14 | 830 | 830 | 800 | 819 | 163,000 |
1987/09/11 | 790 | 830 | 761 | 830 | 373,000 |
1987/09/10 | 710 | 810 | 700 | 810 | 575,000 |
1987/09/09 | 679 | 710 | 670 | 710 | 117,000 |
1987/09/08 | 686 | 700 | 680 | 680 | 26,000 |
1987/09/07 | 700 | 705 | 675 | 676 | 85,000 |
1987/09/05 | 690 | 690 | 670 | 690 | 19,000 |
1987/09/04 | 708 | 710 | 700 | 700 | 52,000 |
1987/09/03 | 710 | 715 | 690 | 710 | 149,000 |
1987/09/02 | 672 | 722 | 672 | 717 | 354,000 |
1987/09/01 | 680 | 680 | 670 | 671 | 105,000 |
1987/08/31 | 700 | 700 | 680 | 690 | 58,000 |
1987/08/29 | 675 | 700 | 675 | 700 | 75,000 |
1987/08/28 | 670 | 680 | 645 | 675 | 112,000 |
1987/08/27 | 662 | 680 | 662 | 680 | 52,000 |
1987/08/26 | 601 | 610 | 601 | 602 | 25,000 |
1987/08/25 | 600 | 600 | 600 | 600 | 13,000 |
1987/08/24 | 609 | 610 | 600 | 600 | 23,000 |
1987/08/22 | 601 | 610 | 600 | 610 | 16,000 |
1987/08/21 | 600 | 608 | 600 | 600 | 14,000 |
1987/08/20 | 600 | 602 | 596 | 596 | 13,000 |
1987/08/19 | 601 | 610 | 600 | 600 | 20,000 |
1987/08/18 | 615 | 616 | 608 | 608 | 23,000 |
1987/08/17 | 620 | 625 | 620 | 620 | 14,000 |
1987/08/14 | 615 | 620 | 610 | 620 | 22,000 |
1987/08/13 | 610 | 615 | 610 | 612 | 8,000 |
1987/08/12 | 616 | 625 | 610 | 610 | 25,000 |
1987/08/11 | 616 | 620 | 616 | 620 | 10,000 |
1987/08/10 | 637 | 637 | 612 | 612 | 25,000 |
1987/08/07 | 620 | 644 | 615 | 644 | 12,000 |
1987/08/06 | 620 | 620 | 606 | 610 | 17,000 |
1987/08/05 | 621 | 621 | 606 | 606 | 11,000 |
1987/08/04 | 610 | 611 | 603 | 611 | 16,000 |
1987/08/03 | 630 | 630 | 610 | 610 | 16,000 |
1987/08/01 | 603 | 603 | 603 | 603 | 3,000 |
1987/07/31 | 606 | 607 | 600 | 603 | 32,000 |
1987/07/30 | 625 | 625 | 606 | 606 | 26,000 |
1987/07/29 | 630 | 640 | 630 | 630 | 37,000 |
1987/07/28 | 650 | 650 | 630 | 630 | 13,000 |
1987/07/27 | 643 | 643 | 639 | 639 | 26,000 |
1987/07/25 | 642 | 670 | 642 | 670 | 11,000 |
1987/07/24 | 620 | 650 | 620 | 640 | 26,000 |
1987/07/23 | 648 | 648 | 630 | 640 | 30,000 |
1987/07/22 | 660 | 670 | 660 | 665 | 23,000 |
1987/07/21 | 645 | 660 | 645 | 660 | 18,000 |
1987/07/20 | 699 | 700 | 680 | 680 | 47,000 |
1987/07/17 | 655 | 699 | 649 | 699 | 97,000 |
1987/07/16 | 697 | 697 | 660 | 669 | 37,000 |
1987/07/15 | 703 | 703 | 688 | 688 | 196,000 |
1987/07/14 | 713 | 713 | 684 | 684 | 241,000 |
1987/07/13 | 650 | 719 | 650 | 717 | 475,000 |
1987/07/10 | 622 | 680 | 619 | 670 | 187,000 |
1987/07/09 | 665 | 671 | 622 | 630 | 101,000 |
1987/07/08 | 680 | 720 | 641 | 665 | 779,000 |
1987/07/07 | 607 | 681 | 565 | 680 | 555,000 |
1987/07/06 | 550 | 611 | 550 | 610 | 121,000 |
1987/07/04 | 540 | 550 | 536 | 540 | 18,000 |
1987/07/03 | 525 | 535 | 525 | 526 | 22,000 |
1987/07/02 | 521 | 525 | 521 | 525 | 7,000 |
1987/07/01 | 510 | 510 | 490 | 490 | 41,000 |
1987/06/30 | 511 | 514 | 510 | 510 | 24,000 |
1987/06/29 | 525 | 525 | 516 | 516 | 21,000 |
1987/06/27 | 522 | 522 | 515 | 515 | 12,000 |
1987/06/26 | 523 | 530 | 520 | 526 | 15,000 |
1987/06/25 | 521 | 521 | 521 | 521 | 2,000 |
1987/06/24 | 516 | 516 | 516 | 516 | 5,000 |
1987/06/23 | 540 | 545 | 540 | 540 | 15,000 |
1987/06/22 | 548 | 550 | 500 | 500 | 17,000 |
1987/06/19 | 550 | 551 | 548 | 548 | 18,000 |
1987/06/18 | 551 | 551 | 550 | 550 | 22,000 |
1987/06/17 | 546 | 560 | 545 | 545 | 15,000 |
1987/06/16 | 560 | 560 | 545 | 545 | 22,000 |
1987/06/15 | 590 | 595 | 547 | 565 | 91,000 |
1987/06/12 | 550 | 600 | 550 | 590 | 186,000 |
1987/06/11 | 515 | 539 | 515 | 539 | 67,000 |
1987/06/10 | 510 | 514 | 510 | 514 | 13,000 |
1987/06/09 | 516 | 516 | 505 | 505 | 30,000 |
1987/06/08 | 513 | 513 | 500 | 510 | 25,000 |
1987/06/06 | 500 | 505 | 498 | 498 | 38,000 |
1987/06/05 | 494 | 498 | 494 | 496 | 24,000 |
1987/06/04 | 496 | 497 | 495 | 495 | 18,000 |
1987/06/03 | 497 | 497 | 489 | 496 | 22,000 |
1987/06/02 | 499 | 500 | 497 | 497 | 18,000 |
1987/06/01 | 500 | 501 | 497 | 498 | 25,000 |
1987/05/29 | 495 | 495 | 488 | 488 | 18,000 |
1987/05/28 | 488 | 495 | 488 | 490 | 22,000 |
1987/05/27 | 490 | 490 | 486 | 486 | 5,000 |
1987/05/26 | 500 | 500 | 488 | 495 | 14,000 |
1987/05/25 | 498 | 500 | 498 | 500 | 11,000 |
1987/05/23 | 480 | 485 | 475 | 480 | 20,000 |
1987/05/22 | 480 | 480 | 470 | 470 | 8,000 |
1987/05/21 | 476 | 480 | 475 | 480 | 10,000 |
1987/05/20 | 490 | 490 | 485 | 485 | 5,000 |
1987/05/19 | 496 | 497 | 492 | 492 | 9,000 |
1987/05/18 | 492 | 492 | 492 | 492 | 5,000 |
1987/05/15 | 490 | 490 | 490 | 490 | 4,000 |
1987/05/14 | 500 | 500 | 490 | 490 | 8,000 |
1987/05/13 | 513 | 513 | 499 | 509 | 12,000 |
1987/05/12 | 520 | 520 | 515 | 515 | 12,000 |
1987/05/11 | 523 | 530 | 515 | 515 | 65,000 |
1987/05/08 | 515 | 519 | 500 | 518 | 59,000 |
1987/05/07 | 496 | 501 | 494 | 495 | 39,000 |
1987/05/06 | 496 | 496 | 495 | 495 | 21,000 |
1987/04/30 | 460 | 460 | 441 | 441 | 23,000 |
1987/04/28 | 475 | 475 | 475 | 475 | 2,000 |
1987/04/27 | 499 | 499 | 480 | 480 | 9,000 |
1987/04/25 | 494 | 504 | 490 | 495 | 24,000 |
1987/04/24 | 503 | 504 | 490 | 499 | 31,000 |
1987/04/23 | 490 | 504 | 490 | 504 | 74,000 |
1987/04/22 | 455 | 461 | 450 | 450 | 205,000 |
1987/04/21 | 435 | 460 | 435 | 455 | 21,000 |
1987/04/20 | 440 | 440 | 436 | 440 | 13,000 |
1987/04/17 | 440 | 440 | 440 | 440 | 7,000 |
1987/04/16 | 442 | 442 | 441 | 441 | 2,000 |
1987/04/15 | 445 | 445 | 440 | 440 | 4,000 |
1987/04/14 | 441 | 450 | 441 | 450 | 11,000 |
1987/04/13 | 443 | 443 | 443 | 443 | 1,000 |
1987/04/10 | 441 | 445 | 441 | 441 | 3,000 |
1987/04/09 | 440 | 440 | 440 | 440 | 11,000 |
1987/04/08 | 432 | 440 | 432 | 435 | 6,000 |
1987/04/07 | 435 | 440 | 432 | 432 | 9,000 |
1987/04/06 | 440 | 440 | 440 | 440 | 2,000 |
1987/04/04 | 430 | 430 | 430 | 430 | 3,000 |
1987/04/03 | 448 | 448 | 448 | 448 | 4,000 |
1987/04/01 | 449 | 449 | 449 | 449 | 1,000 |
1987/03/30 | 450 | 450 | 450 | 450 | 8,000 |
1987/03/28 | 450 | 450 | 450 | 450 | 4,000 |
1987/03/26 | 449 | 450 | 446 | 449 | 9,000 |
1987/03/25 | 450 | 455 | 450 | 450 | 11,000 |
1987/03/24 | 450 | 450 | 450 | 450 | 3,000 |
1987/03/23 | 455 | 455 | 450 | 450 | 12,000 |
1987/03/20 | 455 | 455 | 455 | 455 | 1,000 |
1987/03/19 | 450 | 455 | 450 | 455 | 8,000 |
1987/03/18 | 460 | 460 | 455 | 455 | 8,000 |
1987/03/17 | 467 | 470 | 467 | 467 | 7,000 |
1987/03/16 | 476 | 476 | 470 | 470 | 8,000 |
1987/03/13 | 473 | 476 | 473 | 476 | 9,000 |
1987/03/12 | 460 | 470 | 460 | 465 | 55,000 |
1987/03/11 | 450 | 455 | 450 | 455 | 17,000 |
1987/03/10 | 455 | 455 | 450 | 450 | 22,000 |
1987/03/09 | 455 | 455 | 450 | 450 | 23,000 |
1987/03/07 | 452 | 452 | 450 | 450 | 32,000 |
1987/03/06 | 455 | 461 | 450 | 450 | 24,000 |
1987/03/05 | 455 | 455 | 455 | 455 | 13,000 |
1987/03/04 | 455 | 455 | 445 | 445 | 34,000 |
1987/03/03 | 455 | 455 | 455 | 455 | 9,000 |
1987/03/02 | 455 | 463 | 455 | 460 | 19,000 |
1987/02/28 | 441 | 441 | 440 | 440 | 7,000 |
1987/02/27 | 450 | 455 | 446 | 446 | 21,000 |
1987/02/26 | 455 | 455 | 450 | 450 | 9,000 |
1987/02/25 | 455 | 456 | 451 | 451 | 19,000 |
1987/02/24 | 460 | 460 | 455 | 455 | 16,000 |
1987/02/23 | 462 | 465 | 460 | 460 | 23,000 |
1987/02/20 | 464 | 464 | 464 | 464 | 4,000 |
1987/02/19 | 467 | 470 | 465 | 465 | 11,000 |
1987/02/18 | 470 | 470 | 466 | 466 | 19,000 |
1987/02/17 | 465 | 470 | 465 | 470 | 10,000 |
1987/02/16 | 461 | 470 | 460 | 470 | 11,000 |
1987/02/13 | 455 | 460 | 455 | 460 | 5,000 |
1987/02/12 | 460 | 465 | 460 | 465 | 7,000 |
1987/02/10 | 461 | 465 | 460 | 460 | 5,000 |
1987/02/09 | 461 | 461 | 460 | 460 | 7,000 |
1987/02/06 | 465 | 465 | 463 | 463 | 8,000 |
1987/02/05 | 470 | 470 | 460 | 460 | 10,000 |
1987/02/03 | 477 | 477 | 471 | 471 | 3,000 |
1987/02/02 | 476 | 476 | 476 | 476 | 2,000 |
1987/01/31 | 470 | 470 | 470 | 470 | 2,000 |
1987/01/30 | 490 | 490 | 480 | 480 | 7,000 |
1987/01/29 | 490 | 490 | 490 | 490 | 7,000 |
1987/01/28 | 491 | 491 | 490 | 490 | 8,000 |
1987/01/27 | 490 | 495 | 490 | 495 | 19,000 |
1987/01/26 | 490 | 490 | 490 | 490 | 12,000 |
1987/01/24 | 470 | 485 | 470 | 485 | 4,000 |
1987/01/23 | 475 | 475 | 470 | 470 | 9,000 |
1987/01/16 | 466 | 500 | 466 | 500 | 62,000 |
1987/01/13 | 455 | 457 | 455 | 456 | 10,000 |
1987/01/12 | 455 | 455 | 455 | 455 | 3,000 |
1987/01/09 | 455 | 455 | 451 | 455 | 13,000 |
1987/01/07 | 497 | 497 | 487 | 487 | 2,000 |
1987/01/06 | 497 | 497 | 497 | 497 | 3,000 |