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 |
---|---|---|---|---|---|
1995/12/29 | 605 | 605 | 600 | 600 | 14,000 |
1995/12/28 | 603 | 610 | 603 | 603 | 8,000 |
1995/12/27 | 600 | 600 | 590 | 600 | 29,000 |
1995/12/26 | 592 | 592 | 591 | 592 | 5,000 |
1995/12/25 | 591 | 595 | 590 | 590 | 11,000 |
1995/12/22 | 590 | 590 | 590 | 590 | 1,000 |
1995/12/21 | 605 | 605 | 584 | 598 | 15,000 |
1995/12/20 | 605 | 605 | 605 | 605 | 2,000 |
1995/12/19 | 610 | 610 | 605 | 605 | 11,000 |
1995/12/18 | 615 | 616 | 610 | 610 | 15,000 |
1995/12/15 | 591 | 613 | 591 | 613 | 11,000 |
1995/12/14 | 595 | 600 | 595 | 596 | 17,000 |
1995/12/13 | 595 | 599 | 595 | 595 | 14,000 |
1995/12/12 | 575 | 576 | 575 | 576 | 2,000 |
1995/12/11 | 570 | 577 | 565 | 565 | 4,000 |
1995/12/08 | 575 | 575 | 570 | 570 | 9,000 |
1995/12/07 | 570 | 574 | 570 | 574 | 9,000 |
1995/12/06 | 570 | 575 | 570 | 570 | 9,000 |
1995/12/05 | 570 | 575 | 566 | 570 | 10,000 |
1995/12/04 | 565 | 570 | 565 | 565 | 11,000 |
1995/12/01 | 558 | 565 | 550 | 560 | 9,000 |
1995/11/30 | 532 | 549 | 532 | 538 | 8,000 |
1995/11/29 | 535 | 535 | 530 | 530 | 4,000 |
1995/11/28 | 529 | 529 | 520 | 529 | 7,000 |
1995/11/27 | 520 | 520 | 519 | 519 | 4,000 |
1995/11/24 | 519 | 520 | 519 | 520 | 6,000 |
1995/11/22 | 519 | 520 | 519 | 520 | 2,000 |
1995/11/21 | 512 | 520 | 512 | 520 | 3,000 |
1995/11/20 | 512 | 512 | 512 | 512 | 3,000 |
1995/11/16 | 519 | 519 | 510 | 510 | 10,000 |
1995/11/15 | 520 | 520 | 520 | 520 | 7,000 |
1995/11/14 | 520 | 520 | 520 | 520 | 6,000 |
1995/11/13 | 525 | 525 | 515 | 515 | 8,000 |
1995/11/10 | 525 | 525 | 525 | 525 | 1,000 |
1995/11/09 | 525 | 527 | 515 | 525 | 12,000 |
1995/11/08 | 530 | 530 | 520 | 523 | 10,000 |
1995/11/07 | 511 | 511 | 511 | 511 | 2,000 |
1995/11/06 | 520 | 530 | 515 | 528 | 6,000 |
1995/11/02 | 528 | 528 | 523 | 525 | 3,000 |
1995/11/01 | 522 | 522 | 522 | 522 | 2,000 |
1995/10/26 | 505 | 510 | 503 | 503 | 7,000 |
1995/10/25 | 520 | 520 | 505 | 505 | 16,000 |
1995/10/24 | 511 | 511 | 510 | 510 | 15,000 |
1995/10/23 | 516 | 530 | 510 | 530 | 11,000 |
1995/10/20 | 530 | 530 | 516 | 516 | 5,000 |
1995/10/19 | 525 | 529 | 525 | 529 | 3,000 |
1995/10/18 | 510 | 510 | 505 | 505 | 6,000 |
1995/10/16 | 529 | 529 | 510 | 510 | 8,000 |
1995/10/13 | 516 | 516 | 516 | 516 | 1,000 |
1995/10/12 | 525 | 525 | 515 | 515 | 7,000 |
1995/10/11 | 539 | 539 | 525 | 525 | 10,000 |
1995/10/09 | 539 | 539 | 538 | 538 | 2,000 |
1995/10/06 | 539 | 539 | 535 | 535 | 2,000 |
1995/10/05 | 510 | 535 | 510 | 535 | 10,000 |
1995/10/04 | 502 | 510 | 500 | 510 | 13,000 |
1995/10/03 | 512 | 512 | 500 | 500 | 20,000 |
1995/10/02 | 500 | 502 | 500 | 502 | 17,000 |
1995/09/29 | 500 | 500 | 500 | 500 | 2,000 |
1995/09/28 | 490 | 490 | 490 | 490 | 1,000 |
1995/09/27 | 500 | 500 | 485 | 490 | 8,000 |
1995/09/26 | 500 | 500 | 480 | 500 | 19,000 |
1995/09/25 | 500 | 500 | 500 | 500 | 6,000 |
1995/09/22 | 502 | 502 | 498 | 498 | 17,000 |
1995/09/21 | 510 | 510 | 501 | 501 | 15,000 |
1995/09/20 | 511 | 511 | 510 | 510 | 30,000 |
1995/09/19 | 530 | 530 | 511 | 511 | 15,000 |
1995/09/18 | 530 | 530 | 527 | 527 | 8,000 |
1995/09/14 | 540 | 540 | 536 | 536 | 13,000 |
1995/09/13 | 551 | 551 | 535 | 538 | 12,000 |
1995/09/12 | 559 | 559 | 550 | 550 | 7,000 |
1995/09/11 | 559 | 559 | 559 | 559 | 3,000 |
1995/09/08 | 536 | 550 | 536 | 550 | 7,000 |
1995/09/07 | 560 | 560 | 545 | 545 | 4,000 |
1995/09/06 | 545 | 565 | 541 | 565 | 5,000 |
1995/09/05 | 560 | 565 | 560 | 565 | 3,000 |
1995/09/04 | 570 | 570 | 568 | 568 | 6,000 |
1995/09/01 | 567 | 574 | 567 | 568 | 18,000 |
1995/08/31 | 544 | 570 | 544 | 560 | 10,000 |
1995/08/30 | 542 | 545 | 542 | 545 | 8,000 |
1995/08/28 | 540 | 540 | 540 | 540 | 3,000 |
1995/08/25 | 537 | 540 | 537 | 540 | 5,000 |
1995/08/23 | 536 | 536 | 535 | 535 | 2,000 |
1995/08/22 | 565 | 565 | 535 | 535 | 4,000 |
1995/08/21 | 580 | 580 | 565 | 565 | 15,000 |
1995/08/18 | 565 | 565 | 564 | 565 | 17,000 |
1995/08/17 | 565 | 565 | 559 | 559 | 5,000 |
1995/08/16 | 525 | 565 | 525 | 565 | 13,000 |
1995/08/15 | 525 | 525 | 525 | 525 | 1,000 |
1995/08/14 | 505 | 505 | 505 | 505 | 5,000 |
1995/08/11 | 510 | 512 | 505 | 505 | 3,000 |
1995/08/08 | 501 | 501 | 497 | 497 | 6,000 |
1995/08/07 | 502 | 502 | 500 | 500 | 2,000 |
1995/08/04 | 497 | 497 | 497 | 497 | 1,000 |
1995/08/03 | 498 | 498 | 498 | 498 | 7,000 |
1995/08/02 | 495 | 498 | 495 | 498 | 6,000 |
1995/08/01 | 494 | 494 | 494 | 494 | 2,000 |
1995/07/31 | 514 | 514 | 514 | 514 | 3,000 |
1995/07/28 | 514 | 514 | 514 | 514 | 13,000 |
1995/07/27 | 521 | 530 | 520 | 530 | 7,000 |
1995/07/26 | 531 | 531 | 530 | 530 | 2,000 |
1995/07/25 | 531 | 531 | 531 | 531 | 2,000 |
1995/07/24 | 531 | 531 | 531 | 531 | 1,000 |
1995/07/21 | 540 | 540 | 521 | 521 | 4,000 |
1995/07/20 | 525 | 550 | 519 | 550 | 39,000 |
1995/07/19 | 552 | 552 | 530 | 530 | 8,000 |
1995/07/18 | 550 | 559 | 548 | 555 | 13,000 |
1995/07/17 | 545 | 550 | 545 | 546 | 10,000 |
1995/07/14 | 540 | 540 | 540 | 540 | 1,000 |
1995/07/13 | 510 | 514 | 506 | 514 | 6,000 |
1995/07/12 | 500 | 510 | 500 | 510 | 15,000 |
1995/07/11 | 500 | 510 | 500 | 510 | 14,000 |
1995/07/10 | 503 | 511 | 501 | 506 | 31,000 |
1995/07/07 | 468 | 488 | 464 | 488 | 68,000 |
1995/07/06 | 475 | 481 | 465 | 465 | 46,000 |
1995/07/05 | 480 | 480 | 470 | 470 | 12,000 |
1995/07/04 | 495 | 495 | 484 | 484 | 16,000 |
1995/07/03 | 507 | 507 | 500 | 500 | 16,000 |
1995/06/30 | 507 | 507 | 507 | 507 | 5,000 |
1995/06/27 | 550 | 560 | 550 | 559 | 4,000 |
1995/06/26 | 507 | 540 | 507 | 540 | 8,000 |
1995/06/23 | 507 | 507 | 490 | 500 | 8,000 |
1995/06/22 | 501 | 501 | 500 | 500 | 4,000 |
1995/06/21 | 506 | 507 | 500 | 500 | 7,000 |
1995/06/20 | 510 | 510 | 510 | 510 | 2,000 |
1995/06/19 | 507 | 507 | 507 | 507 | 11,000 |
1995/06/16 | 507 | 507 | 501 | 501 | 2,000 |
1995/06/14 | 510 | 510 | 507 | 507 | 15,000 |
1995/06/13 | 500 | 500 | 500 | 500 | 11,000 |
1995/06/12 | 510 | 510 | 510 | 510 | 1,000 |
1995/06/09 | 525 | 525 | 525 | 525 | 9,000 |
1995/06/08 | 539 | 539 | 521 | 525 | 8,000 |
1995/06/07 | 538 | 541 | 537 | 540 | 25,000 |
1995/06/06 | 549 | 550 | 540 | 540 | 3,000 |
1995/06/05 | 554 | 554 | 554 | 554 | 1,000 |
1995/06/01 | 550 | 560 | 550 | 560 | 11,000 |
1995/05/31 | 551 | 561 | 551 | 551 | 8,000 |
1995/05/30 | 551 | 551 | 551 | 551 | 8,000 |
1995/05/26 | 570 | 570 | 570 | 570 | 1,000 |
1995/05/25 | 600 | 600 | 575 | 575 | 17,000 |
1995/05/24 | 595 | 605 | 595 | 605 | 4,000 |
1995/05/23 | 600 | 600 | 580 | 595 | 8,000 |
1995/05/22 | 600 | 600 | 600 | 600 | 9,000 |
1995/05/19 | 605 | 605 | 600 | 600 | 4,000 |
1995/05/18 | 621 | 621 | 620 | 620 | 4,000 |
1995/05/17 | 620 | 620 | 615 | 615 | 12,000 |
1995/05/16 | 620 | 620 | 620 | 620 | 20,000 |
1995/05/15 | 622 | 622 | 615 | 615 | 6,000 |
1995/05/12 | 622 | 622 | 612 | 612 | 55,000 |
1995/05/11 | 635 | 635 | 630 | 630 | 7,000 |
1995/05/10 | 640 | 640 | 640 | 640 | 3,000 |
1995/05/09 | 665 | 670 | 660 | 670 | 10,000 |
1995/05/02 | 650 | 650 | 635 | 635 | 5,000 |
1995/05/01 | 680 | 680 | 665 | 665 | 14,000 |
1995/04/28 | 642 | 643 | 640 | 643 | 11,000 |
1995/04/27 | 679 | 680 | 647 | 647 | 13,000 |
1995/04/26 | 690 | 690 | 680 | 680 | 16,000 |
1995/04/25 | 699 | 700 | 699 | 700 | 4,000 |
1995/04/24 | 710 | 710 | 700 | 700 | 6,000 |
1995/04/21 | 700 | 749 | 700 | 710 | 21,000 |
1995/04/20 | 715 | 726 | 700 | 700 | 36,000 |
1995/04/19 | 664 | 712 | 664 | 705 | 44,000 |
1995/04/18 | 650 | 655 | 650 | 655 | 5,000 |
1995/04/17 | 655 | 655 | 640 | 640 | 7,000 |
1995/04/14 | 670 | 675 | 660 | 660 | 23,000 |
1995/04/13 | 685 | 685 | 660 | 660 | 42,000 |
1995/04/12 | 615 | 676 | 615 | 676 | 20,000 |
1995/04/11 | 610 | 620 | 590 | 615 | 114,000 |
1995/04/10 | 620 | 622 | 610 | 620 | 21,000 |
1995/04/07 | 620 | 620 | 616 | 620 | 17,000 |
1995/04/06 | 650 | 665 | 620 | 620 | 28,000 |
1995/04/05 | 670 | 675 | 650 | 650 | 14,000 |
1995/04/04 | 670 | 675 | 670 | 675 | 8,000 |
1995/04/03 | 700 | 700 | 690 | 690 | 14,000 |
1995/03/31 | 720 | 721 | 700 | 700 | 14,000 |
1995/03/30 | 690 | 705 | 690 | 705 | 16,000 |
1995/03/29 | 734 | 735 | 687 | 687 | 27,000 |
1995/03/28 | 715 | 720 | 715 | 715 | 34,000 |
1995/03/24 | 748 | 750 | 748 | 750 | 11,000 |
1995/03/23 | 755 | 755 | 743 | 748 | 76,000 |
1995/03/17 | 935 | 941 | 910 | 910 | 451,000 |
1995/03/16 | 928 | 934 | 920 | 930 | 29,000 |
1995/03/15 | 890 | 930 | 890 | 930 | 24,000 |
1995/03/14 | 890 | 900 | 885 | 890 | 21,000 |
1995/03/13 | 910 | 920 | 910 | 920 | 8,000 |
1995/03/10 | 925 | 939 | 925 | 930 | 13,000 |
1995/03/09 | 930 | 965 | 930 | 965 | 26,000 |
1995/03/08 | 870 | 925 | 870 | 925 | 30,000 |
1995/03/07 | 795 | 865 | 795 | 865 | 19,000 |
1995/03/06 | 780 | 801 | 760 | 801 | 18,000 |
1995/03/03 | 780 | 790 | 780 | 780 | 4,000 |
1995/03/02 | 790 | 790 | 770 | 790 | 9,000 |
1995/03/01 | 790 | 790 | 790 | 790 | 1,000 |
1995/02/28 | 790 | 795 | 781 | 781 | 8,000 |
1995/02/27 | 781 | 791 | 781 | 791 | 18,000 |
1995/02/24 | 821 | 821 | 801 | 801 | 10,000 |
1995/02/23 | 821 | 821 | 820 | 820 | 8,000 |
1995/02/22 | 841 | 841 | 820 | 820 | 21,000 |
1995/02/21 | 860 | 865 | 860 | 865 | 4,000 |
1995/02/20 | 842 | 860 | 840 | 860 | 8,000 |
1995/02/17 | 830 | 850 | 825 | 850 | 8,000 |
1995/02/16 | 830 | 830 | 830 | 830 | 18,000 |
1995/02/15 | 850 | 850 | 835 | 840 | 14,000 |
1995/02/14 | 880 | 880 | 841 | 841 | 18,000 |
1995/02/13 | 890 | 911 | 890 | 890 | 15,000 |
1995/02/10 | 899 | 900 | 880 | 900 | 18,000 |
1995/02/09 | 910 | 911 | 885 | 900 | 21,000 |
1995/02/08 | 915 | 920 | 900 | 900 | 11,000 |
1995/02/07 | 920 | 922 | 909 | 922 | 17,000 |
1995/02/06 | 942 | 942 | 910 | 940 | 14,000 |
1995/02/03 | 970 | 970 | 950 | 950 | 4,000 |
1995/02/02 | 991 | 991 | 970 | 970 | 3,000 |
1995/02/01 | 1,000 | 1,000 | 990 | 990 | 15,000 |
1995/01/31 | 975 | 1,010 | 975 | 1,010 | 24,000 |
1995/01/27 | 1,020 | 1,020 | 985 | 995 | 9,000 |
1995/01/26 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 |
1995/01/25 | 1,040 | 1,040 | 997 | 1,000 | 463,000 |
1995/01/24 | 990 | 1,040 | 990 | 1,040 | 17,000 |
1995/01/23 | 1,010 | 1,010 | 985 | 995 | 6,000 |
1995/01/20 | 1,010 | 1,020 | 1,000 | 1,000 | 6,000 |
1995/01/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1995/01/18 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 |
1995/01/17 | 1,070 | 1,070 | 1,020 | 1,020 | 41,000 |
1995/01/13 | 1,110 | 1,110 | 1,080 | 1,080 | 16,000 |
1995/01/12 | 1,140 | 1,140 | 1,090 | 1,090 | 9,000 |
1995/01/11 | 1,090 | 1,140 | 1,090 | 1,140 | 20,000 |
1995/01/10 | 1,080 | 1,100 | 1,050 | 1,100 | 22,000 |
1995/01/09 | 1,080 | 1,080 | 1,050 | 1,070 | 4,000 |
1995/01/06 | 1,090 | 1,100 | 1,080 | 1,080 | 8,000 |
1995/01/05 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 |
1995/01/04 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 |