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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 1988/12/26 | 1,360 | 1,360 | 1,360 | 1,360 | 9,000 |
| 1988/12/24 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1988/12/23 | 1,400 | 1,400 | 1,350 | 1,350 | 12,000 |
| 1988/12/22 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 |
| 1988/12/21 | 1,410 | 1,410 | 1,400 | 1,410 | 5,000 |
| 1988/12/20 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 |
| 1988/12/19 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1988/12/16 | 1,420 | 1,420 | 1,410 | 1,410 | 2,000 |
| 1988/12/15 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 |
| 1988/12/14 | 1,420 | 1,420 | 1,400 | 1,400 | 5,000 |
| 1988/12/13 | 1,430 | 1,430 | 1,420 | 1,420 | 2,000 |
| 1988/12/12 | 1,450 | 1,450 | 1,430 | 1,430 | 6,000 |
| 1988/12/09 | 1,480 | 1,500 | 1,480 | 1,500 | 11,000 |
| 1988/12/08 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 |
| 1988/12/07 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 |
| 1988/12/06 | 1,430 | 1,500 | 1,420 | 1,500 | 19,000 |
| 1988/12/05 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 |
| 1988/12/03 | 1,470 | 1,470 | 1,410 | 1,450 | 13,000 |
| 1988/12/02 | 1,490 | 1,490 | 1,430 | 1,450 | 9,000 |
| 1988/12/01 | 1,450 | 1,490 | 1,450 | 1,490 | 4,000 |
| 1988/11/30 | 1,550 | 1,550 | 1,450 | 1,450 | 11,000 |
| 1988/11/29 | 1,460 | 1,550 | 1,440 | 1,550 | 26,000 |
| 1988/11/28 | 1,690 | 1,700 | 1,460 | 1,460 | 112,000 |
| 1988/11/26 | 1,510 | 1,660 | 1,500 | 1,660 | 84,000 |
| 1988/11/25 | 1,410 | 1,510 | 1,400 | 1,510 | 123,000 |
| 1988/11/24 | 1,350 | 1,420 | 1,340 | 1,410 | 90,000 |
| 1988/11/22 | 1,240 | 1,300 | 1,230 | 1,300 | 66,000 |
| 1988/11/21 | 1,190 | 1,230 | 1,190 | 1,230 | 33,000 |
| 1988/11/18 | 1,150 | 1,200 | 1,140 | 1,200 | 43,000 |
| 1988/11/17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 |
| 1988/11/16 | 1,160 | 1,160 | 1,160 | 1,160 | 8,000 |
| 1988/11/15 | 1,180 | 1,180 | 1,160 | 1,160 | 16,000 |
| 1988/11/14 | 1,140 | 1,190 | 1,140 | 1,180 | 57,000 |
| 1988/11/11 | 1,120 | 1,140 | 1,120 | 1,140 | 23,000 |
| 1988/11/10 | 1,120 | 1,140 | 1,120 | 1,120 | 26,000 |
| 1988/11/09 | 1,130 | 1,130 | 1,130 | 1,130 | 13,000 |
| 1988/11/08 | 1,100 | 1,100 | 1,100 | 1,100 | 13,000 |
| 1988/11/07 | 1,100 | 1,100 | 1,100 | 1,100 | 16,000 |
| 1988/11/05 | 1,130 | 1,140 | 1,130 | 1,140 | 4,000 |
| 1988/11/04 | 1,140 | 1,140 | 1,140 | 1,140 | 16,000 |
| 1988/11/02 | 1,100 | 1,140 | 1,100 | 1,140 | 28,000 |
| 1988/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1988/10/29 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1988/10/28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/10/27 | 1,090 | 1,100 | 1,090 | 1,100 | 19,000 |
| 1988/10/25 | 1,090 | 1,090 | 1,060 | 1,060 | 14,000 |
| 1988/10/24 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1988/10/22 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 |
| 1988/10/20 | 1,090 | 1,100 | 1,090 | 1,100 | 7,000 |
| 1988/10/19 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
| 1988/10/18 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1988/10/17 | 1,080 | 1,130 | 1,080 | 1,100 | 25,000 |
| 1988/10/14 | 1,030 | 1,100 | 1,030 | 1,100 | 13,000 |
| 1988/10/13 | 1,080 | 1,080 | 1,050 | 1,050 | 9,000 |
| 1988/10/12 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1988/10/07 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1988/10/06 | 1,090 | 1,090 | 1,080 | 1,080 | 13,000 |
| 1988/10/04 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/10/03 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1988/10/01 | 1,120 | 1,120 | 1,120 | 1,120 | 4,000 |
| 1988/09/30 | 1,100 | 1,120 | 1,100 | 1,100 | 3,000 |
| 1988/09/29 | 1,140 | 1,140 | 1,120 | 1,120 | 7,000 |
| 1988/09/28 | 1,130 | 1,140 | 1,130 | 1,140 | 18,000 |
| 1988/09/27 | 1,100 | 1,140 | 1,100 | 1,140 | 15,000 |
| 1988/09/26 | 1,100 | 1,100 | 1,100 | 1,100 | 11,000 |
| 1988/09/24 | 1,140 | 1,140 | 1,110 | 1,140 | 33,000 |
| 1988/09/22 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 |
| 1988/09/21 | 1,080 | 1,130 | 1,080 | 1,130 | 22,000 |
| 1988/09/20 | 1,080 | 1,140 | 1,060 | 1,140 | 26,000 |
| 1988/09/19 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1988/09/16 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1988/09/14 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1988/09/13 | 1,110 | 1,120 | 1,110 | 1,110 | 9,000 |
| 1988/09/12 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
| 1988/09/09 | 1,110 | 1,140 | 1,110 | 1,140 | 19,000 |
| 1988/09/08 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/09/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/09/06 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 |
| 1988/09/05 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1988/09/02 | 1,110 | 1,140 | 1,100 | 1,140 | 3,000 |
| 1988/09/01 | 1,110 | 1,110 | 1,100 | 1,100 | 20,000 |
| 1988/08/30 | 1,100 | 1,150 | 1,100 | 1,150 | 12,000 |
| 1988/08/29 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 |
| 1988/08/27 | 1,120 | 1,150 | 1,100 | 1,150 | 12,000 |
| 1988/08/26 | 1,120 | 1,120 | 1,110 | 1,120 | 23,000 |
| 1988/08/25 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1988/08/24 | 1,120 | 1,160 | 1,120 | 1,160 | 36,000 |
| 1988/08/23 | 1,150 | 1,150 | 1,120 | 1,120 | 17,000 |
| 1988/08/22 | 1,130 | 1,150 | 1,100 | 1,150 | 83,000 |
| 1988/08/19 | 1,090 | 1,130 | 1,070 | 1,120 | 49,000 |
| 1988/08/18 | 1,070 | 1,100 | 1,070 | 1,100 | 16,000 |
| 1988/08/17 | 1,080 | 1,080 | 1,070 | 1,080 | 15,000 |
| 1988/08/16 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 1988/08/15 | 1,050 | 1,080 | 1,040 | 1,080 | 17,000 |
| 1988/08/12 | 1,050 | 1,050 | 1,020 | 1,020 | 4,000 |
| 1988/08/10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1988/08/09 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1988/08/08 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1988/08/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1988/08/05 | 1,040 | 1,070 | 1,040 | 1,070 | 9,000 |
| 1988/08/03 | 1,090 | 1,140 | 1,070 | 1,140 | 41,000 |
| 1988/08/01 | 1,090 | 1,100 | 1,080 | 1,100 | 36,000 |
| 1988/07/30 | 999 | 1,050 | 999 | 1,050 | 33,000 |
| 1988/07/29 | 999 | 999 | 989 | 999 | 12,000 |
| 1988/07/28 | 999 | 1,000 | 999 | 1,000 | 21,000 |
| 1988/07/27 | 1,010 | 1,020 | 1,000 | 1,000 | 9,000 |
| 1988/07/26 | 1,000 | 1,020 | 1,000 | 1,020 | 8,000 |
| 1988/07/22 | 1,020 | 1,020 | 1,010 | 1,020 | 46,000 |
| 1988/07/20 | 1,020 | 1,020 | 1,000 | 1,020 | 21,000 |
| 1988/07/19 | 1,020 | 1,030 | 1,020 | 1,020 | 24,000 |
| 1988/07/18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1988/07/15 | 1,020 | 1,020 | 1,000 | 1,010 | 9,000 |
| 1988/07/14 | 1,040 | 1,050 | 1,020 | 1,040 | 28,000 |
| 1988/07/13 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 |
| 1988/07/12 | 1,050 | 1,060 | 1,050 | 1,050 | 12,000 |
| 1988/07/11 | 1,090 | 1,090 | 1,050 | 1,050 | 9,000 |
| 1988/07/08 | 1,050 | 1,100 | 1,050 | 1,100 | 17,000 |
| 1988/07/07 | 1,060 | 1,060 | 1,060 | 1,060 | 5,000 |
| 1988/07/06 | 1,070 | 1,070 | 1,040 | 1,060 | 11,000 |
| 1988/07/05 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1988/07/04 | 1,060 | 1,070 | 1,060 | 1,070 | 14,000 |
| 1988/07/02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1988/07/01 | 1,080 | 1,080 | 1,070 | 1,080 | 60,000 |
| 1988/06/30 | 1,080 | 1,080 | 1,070 | 1,080 | 18,000 |
| 1988/06/29 | 1,090 | 1,090 | 1,080 | 1,080 | 12,000 |
| 1988/06/28 | 1,080 | 1,080 | 1,080 | 1,080 | 20,000 |
| 1988/06/27 | 1,050 | 1,070 | 1,050 | 1,070 | 15,000 |
| 1988/06/25 | 1,070 | 1,100 | 1,070 | 1,070 | 5,000 |
| 1988/06/24 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 |
| 1988/06/23 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1988/06/22 | 1,100 | 1,100 | 1,060 | 1,080 | 61,000 |
| 1988/06/21 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/06/20 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1988/06/17 | 1,060 | 1,140 | 1,060 | 1,140 | 64,000 |
| 1988/06/16 | 1,080 | 1,080 | 1,030 | 1,040 | 48,000 |
| 1988/06/15 | 1,120 | 1,120 | 1,070 | 1,070 | 3,000 |
| 1988/06/14 | 1,080 | 1,130 | 1,080 | 1,130 | 8,000 |
| 1988/06/13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1988/06/10 | 1,080 | 1,130 | 1,080 | 1,130 | 26,000 |
| 1988/06/09 | 1,070 | 1,100 | 1,050 | 1,100 | 33,000 |
| 1988/06/08 | 1,060 | 1,060 | 1,050 | 1,050 | 11,000 |
| 1988/06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/06/06 | 1,140 | 1,140 | 1,110 | 1,110 | 5,000 |
| 1988/06/04 | 1,110 | 1,140 | 1,110 | 1,140 | 9,000 |
| 1988/06/03 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1988/06/02 | 1,160 | 1,190 | 1,060 | 1,060 | 23,000 |
| 1988/06/01 | 1,080 | 1,140 | 1,060 | 1,140 | 16,000 |
| 1988/05/31 | 1,080 | 1,100 | 1,080 | 1,080 | 13,000 |
| 1988/05/30 | 1,060 | 1,100 | 1,030 | 1,060 | 52,000 |
| 1988/05/28 | 1,050 | 1,060 | 1,050 | 1,060 | 25,000 |
| 1988/05/27 | 1,070 | 1,070 | 1,050 | 1,050 | 22,000 |
| 1988/05/26 | 1,090 | 1,090 | 1,040 | 1,050 | 20,000 |
| 1988/05/25 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 |
| 1988/05/24 | 1,080 | 1,080 | 1,070 | 1,070 | 4,000 |
| 1988/05/23 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1988/05/20 | 1,130 | 1,150 | 1,110 | 1,150 | 19,000 |
| 1988/05/19 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1988/05/18 | 1,100 | 1,100 | 1,100 | 1,100 | 10,000 |
| 1988/05/17 | 1,120 | 1,140 | 1,100 | 1,110 | 30,000 |
| 1988/05/16 | 1,120 | 1,120 | 1,120 | 1,120 | 8,000 |
| 1988/05/13 | 1,130 | 1,200 | 1,120 | 1,200 | 54,000 |
| 1988/05/12 | 1,130 | 1,140 | 1,100 | 1,110 | 15,000 |
| 1988/05/11 | 1,170 | 1,170 | 1,150 | 1,150 | 20,000 |
| 1988/05/10 | 1,130 | 1,200 | 1,130 | 1,200 | 45,000 |
| 1988/05/09 | 1,180 | 1,180 | 1,120 | 1,140 | 40,000 |
| 1988/05/07 | 1,070 | 1,210 | 1,070 | 1,200 | 100,000 |
| 1988/05/06 | 1,090 | 1,090 | 1,050 | 1,050 | 16,000 |
| 1988/05/02 | 1,040 | 1,110 | 1,030 | 1,100 | 55,000 |
| 1988/04/30 | 1,040 | 1,040 | 999 | 1,000 | 50,000 |
| 1988/04/28 | 1,080 | 1,080 | 1,050 | 1,070 | 62,000 |
| 1988/04/27 | 976 | 1,080 | 976 | 1,080 | 44,000 |
| 1988/04/26 | 1,050 | 1,050 | 980 | 980 | 51,000 |
| 1988/04/25 | 965 | 1,000 | 964 | 1,000 | 43,000 |
| 1988/04/23 | 975 | 980 | 965 | 965 | 14,000 |
| 1988/04/22 | 1,000 | 1,000 | 980 | 980 | 31,000 |
| 1988/04/21 | 1,000 | 1,000 | 980 | 990 | 42,000 |
| 1988/04/20 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1988/04/19 | 1,000 | 1,010 | 1,000 | 1,000 | 18,000 |
| 1988/04/18 | 1,010 | 1,050 | 1,000 | 1,000 | 45,000 |
| 1988/04/15 | 1,060 | 1,060 | 990 | 990 | 30,000 |
| 1988/04/14 | 1,100 | 1,100 | 1,040 | 1,040 | 50,000 |
| 1988/04/13 | 1,170 | 1,170 | 1,080 | 1,080 | 46,000 |
| 1988/04/12 | 1,170 | 1,200 | 1,150 | 1,160 | 70,000 |
| 1988/04/11 | 1,170 | 1,200 | 1,160 | 1,200 | 31,000 |
| 1988/04/08 | 1,160 | 1,200 | 1,160 | 1,200 | 15,000 |
| 1988/04/07 | 1,170 | 1,170 | 1,160 | 1,160 | 14,000 |
| 1988/04/06 | 1,170 | 1,200 | 1,160 | 1,160 | 47,000 |
| 1988/04/05 | 1,170 | 1,200 | 1,150 | 1,150 | 39,000 |
| 1988/04/04 | 1,160 | 1,170 | 1,150 | 1,170 | 45,000 |
| 1988/04/02 | 1,190 | 1,190 | 1,160 | 1,160 | 11,000 |
| 1988/04/01 | 1,150 | 1,190 | 1,150 | 1,190 | 24,000 |
| 1988/03/31 | 1,160 | 1,160 | 1,150 | 1,150 | 18,000 |
| 1988/03/30 | 1,150 | 1,170 | 1,100 | 1,150 | 32,000 |
| 1988/03/29 | 1,200 | 1,200 | 1,160 | 1,160 | 22,000 |
| 1988/03/28 | 1,280 | 1,280 | 1,200 | 1,220 | 44,000 |
| 1988/03/26 | 1,300 | 1,300 | 1,230 | 1,300 | 115,000 |
| 1988/03/25 | 1,180 | 1,300 | 1,170 | 1,300 | 155,000 |
| 1988/03/24 | 1,090 | 1,220 | 1,070 | 1,220 | 275,000 |
| 1988/03/23 | 1,050 | 1,100 | 1,050 | 1,100 | 78,000 |
| 1988/03/22 | 1,150 | 1,150 | 1,080 | 1,080 | 43,000 |
| 1988/03/18 | 1,060 | 1,150 | 1,040 | 1,150 | 175,000 |
| 1988/03/17 | 1,100 | 1,150 | 1,070 | 1,100 | 293,000 |
| 1988/03/16 | 990 | 1,080 | 990 | 1,080 | 383,000 |
| 1988/03/15 | 1,010 | 1,010 | 980 | 980 | 136,000 |
| 1988/03/14 | 950 | 1,020 | 950 | 1,020 | 249,000 |
| 1988/03/11 | 940 | 950 | 940 | 940 | 40,000 |
| 1988/03/10 | 958 | 965 | 950 | 950 | 57,000 |
| 1988/03/09 | 930 | 960 | 930 | 960 | 37,000 |
| 1988/03/08 | 960 | 960 | 940 | 940 | 77,000 |
| 1988/03/07 | 930 | 960 | 930 | 950 | 50,000 |
| 1988/03/05 | 914 | 930 | 903 | 930 | 25,000 |
| 1988/03/04 | 926 | 930 | 905 | 915 | 68,000 |
| 1988/03/03 | 960 | 960 | 902 | 902 | 45,000 |
| 1988/03/02 | 940 | 960 | 935 | 960 | 55,000 |
| 1988/03/01 | 940 | 950 | 921 | 930 | 57,000 |
| 1988/02/29 | 930 | 941 | 920 | 930 | 56,000 |
| 1988/02/27 | 960 | 960 | 959 | 959 | 5,000 |
| 1988/02/26 | 990 | 990 | 940 | 960 | 64,000 |
| 1988/02/25 | 930 | 990 | 927 | 990 | 103,000 |
| 1988/02/24 | 930 | 940 | 916 | 930 | 51,000 |
| 1988/02/23 | 950 | 970 | 945 | 950 | 31,000 |
| 1988/02/22 | 1,010 | 1,010 | 959 | 967 | 88,000 |
| 1988/02/19 | 910 | 1,000 | 890 | 1,000 | 609,000 |
| 1988/02/18 | 820 | 920 | 820 | 920 | 263,000 |
| 1988/02/17 | 810 | 820 | 801 | 820 | 93,000 |
| 1988/02/16 | 820 | 827 | 810 | 810 | 39,000 |
| 1988/02/15 | 821 | 830 | 821 | 830 | 5,000 |
| 1988/02/12 | 830 | 830 | 820 | 820 | 25,000 |
| 1988/02/10 | 850 | 871 | 850 | 850 | 136,000 |
| 1988/02/09 | 820 | 870 | 820 | 860 | 36,000 |
| 1988/02/08 | 865 | 867 | 838 | 867 | 70,000 |
| 1988/02/06 | 801 | 850 | 801 | 850 | 19,000 |
| 1988/02/05 | 849 | 849 | 795 | 810 | 41,000 |
| 1988/02/04 | 870 | 870 | 838 | 845 | 105,000 |
| 1988/02/03 | 906 | 906 | 860 | 860 | 83,000 |
| 1988/02/02 | 920 | 920 | 885 | 885 | 266,000 |
| 1988/02/01 | 850 | 919 | 849 | 910 | 497,000 |
| 1988/01/30 | 855 | 860 | 830 | 860 | 126,000 |
| 1988/01/29 | 840 | 870 | 830 | 865 | 349,000 |
| 1988/01/28 | 840 | 840 | 810 | 810 | 159,000 |
| 1988/01/27 | 790 | 856 | 785 | 840 | 346,000 |
| 1988/01/26 | 800 | 825 | 780 | 780 | 217,000 |
| 1988/01/25 | 789 | 800 | 789 | 800 | 279,000 |
| 1988/01/23 | 761 | 771 | 752 | 770 | 83,000 |
| 1988/01/22 | 710 | 800 | 710 | 770 | 480,000 |
| 1988/01/21 | 705 | 710 | 696 | 710 | 68,000 |
| 1988/01/20 | 696 | 700 | 686 | 686 | 38,000 |
| 1988/01/19 | 690 | 690 | 685 | 685 | 17,000 |
| 1988/01/18 | 670 | 690 | 670 | 685 | 21,000 |
| 1988/01/14 | 700 | 700 | 680 | 680 | 19,000 |
| 1988/01/13 | 699 | 699 | 681 | 693 | 25,000 |
| 1988/01/12 | 670 | 710 | 670 | 710 | 15,000 |
| 1988/01/11 | 680 | 680 | 680 | 680 | 5,000 |
| 1988/01/08 | 671 | 700 | 671 | 690 | 14,000 |
| 1988/01/06 | 651 | 651 | 651 | 651 | 10,000 |
| 1988/01/05 | 680 | 680 | 680 | 680 | 5,000 |
| 1988/01/04 | 680 | 680 | 680 | 680 | 1,000 |