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 |
|---|---|---|---|---|---|
| 1996/12/30 | 471 | 471 | 470 | 470 | 9,000 |
| 1996/12/27 | 470 | 470 | 470 | 470 | 14,000 |
| 1996/12/26 | 478 | 478 | 465 | 470 | 14,000 |
| 1996/12/25 | 480 | 480 | 470 | 470 | 7,000 |
| 1996/12/24 | 490 | 490 | 480 | 480 | 18,000 |
| 1996/12/20 | 495 | 500 | 490 | 500 | 12,000 |
| 1996/12/19 | 495 | 495 | 494 | 495 | 3,000 |
| 1996/12/18 | 490 | 490 | 490 | 490 | 4,000 |
| 1996/12/17 | 500 | 500 | 490 | 490 | 23,000 |
| 1996/12/16 | 510 | 510 | 500 | 500 | 8,000 |
| 1996/12/13 | 510 | 510 | 500 | 500 | 20,000 |
| 1996/12/12 | 510 | 510 | 510 | 510 | 10,000 |
| 1996/12/11 | 520 | 520 | 510 | 510 | 10,000 |
| 1996/12/10 | 520 | 520 | 520 | 520 | 15,000 |
| 1996/12/09 | 540 | 540 | 520 | 520 | 14,000 |
| 1996/12/05 | 566 | 566 | 565 | 565 | 5,000 |
| 1996/12/04 | 526 | 546 | 526 | 546 | 102,000 |
| 1996/12/03 | 531 | 531 | 525 | 525 | 8,000 |
| 1996/12/02 | 540 | 540 | 540 | 540 | 6,000 |
| 1996/11/29 | 550 | 550 | 530 | 549 | 14,000 |
| 1996/11/28 | 549 | 549 | 549 | 549 | 3,000 |
| 1996/11/27 | 555 | 555 | 550 | 550 | 6,000 |
| 1996/11/26 | 570 | 570 | 560 | 560 | 3,000 |
| 1996/11/25 | 569 | 569 | 569 | 569 | 2,000 |
| 1996/11/21 | 569 | 569 | 569 | 569 | 3,000 |
| 1996/11/20 | 575 | 585 | 575 | 584 | 5,000 |
| 1996/11/19 | 585 | 585 | 585 | 585 | 1,000 |
| 1996/11/18 | 589 | 589 | 580 | 585 | 5,000 |
| 1996/11/15 | 569 | 569 | 568 | 569 | 9,000 |
| 1996/11/14 | 565 | 565 | 565 | 565 | 2,000 |
| 1996/11/13 | 562 | 562 | 562 | 562 | 1,000 |
| 1996/11/12 | 569 | 569 | 560 | 560 | 2,000 |
| 1996/11/08 | 570 | 570 | 552 | 569 | 16,000 |
| 1996/11/07 | 580 | 580 | 570 | 570 | 3,000 |
| 1996/11/06 | 560 | 580 | 560 | 580 | 2,000 |
| 1996/11/01 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/10/31 | 580 | 580 | 580 | 580 | 1,000 |
| 1996/10/30 | 595 | 595 | 571 | 571 | 4,000 |
| 1996/10/29 | 575 | 575 | 575 | 575 | 1,000 |
| 1996/10/24 | 570 | 575 | 570 | 575 | 3,000 |
| 1996/10/21 | 600 | 600 | 600 | 600 | 3,000 |
| 1996/10/18 | 600 | 600 | 600 | 600 | 8,000 |
| 1996/10/17 | 600 | 600 | 600 | 600 | 1,000 |
| 1996/10/16 | 600 | 600 | 600 | 600 | 2,000 |
| 1996/10/15 | 567 | 585 | 560 | 585 | 11,000 |
| 1996/10/11 | 570 | 570 | 568 | 568 | 3,000 |
| 1996/10/09 | 570 | 570 | 570 | 570 | 5,000 |
| 1996/10/08 | 572 | 572 | 572 | 572 | 10,000 |
| 1996/10/07 | 594 | 594 | 571 | 572 | 8,000 |
| 1996/10/04 | 585 | 590 | 584 | 584 | 6,000 |
| 1996/10/02 | 590 | 590 | 585 | 585 | 9,000 |
| 1996/09/30 | 599 | 600 | 585 | 585 | 15,000 |
| 1996/09/27 | 619 | 619 | 619 | 619 | 1,000 |
| 1996/09/26 | 595 | 596 | 595 | 595 | 6,000 |
| 1996/09/24 | 605 | 605 | 605 | 605 | 1,000 |
| 1996/09/20 | 629 | 629 | 629 | 629 | 1,000 |
| 1996/09/19 | 605 | 605 | 600 | 600 | 3,000 |
| 1996/09/18 | 611 | 612 | 607 | 607 | 25,000 |
| 1996/09/17 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/09/10 | 606 | 630 | 606 | 630 | 2,000 |
| 1996/09/06 | 603 | 605 | 603 | 605 | 2,000 |
| 1996/09/05 | 620 | 620 | 600 | 600 | 2,000 |
| 1996/09/04 | 620 | 620 | 615 | 615 | 5,000 |
| 1996/09/03 | 610 | 610 | 610 | 610 | 2,000 |
| 1996/09/02 | 630 | 630 | 620 | 620 | 2,000 |
| 1996/08/30 | 620 | 630 | 620 | 630 | 8,000 |
| 1996/08/29 | 620 | 620 | 620 | 620 | 3,000 |
| 1996/08/28 | 627 | 630 | 627 | 630 | 6,000 |
| 1996/08/27 | 630 | 630 | 630 | 630 | 1,000 |
| 1996/08/26 | 635 | 635 | 635 | 635 | 1,000 |
| 1996/08/23 | 631 | 631 | 631 | 631 | 60,000 |
| 1996/08/22 | 630 | 630 | 630 | 630 | 50,000 |
| 1996/08/21 | 630 | 630 | 627 | 630 | 53,000 |
| 1996/08/20 | 621 | 630 | 621 | 630 | 44,000 |
| 1996/08/19 | 619 | 620 | 619 | 620 | 31,000 |
| 1996/08/16 | 620 | 630 | 620 | 630 | 33,000 |
| 1996/08/15 | 601 | 609 | 601 | 609 | 31,000 |
| 1996/08/14 | 591 | 591 | 591 | 591 | 24,000 |
| 1996/08/13 | 590 | 590 | 590 | 590 | 32,000 |
| 1996/08/12 | 590 | 590 | 590 | 590 | 2,000 |
| 1996/08/09 | 591 | 591 | 591 | 591 | 20,000 |
| 1996/08/08 | 590 | 600 | 590 | 591 | 45,000 |
| 1996/08/07 | 600 | 600 | 589 | 589 | 24,000 |
| 1996/08/06 | 610 | 610 | 606 | 609 | 38,000 |
| 1996/08/05 | 610 | 611 | 606 | 610 | 37,000 |
| 1996/08/02 | 610 | 610 | 610 | 610 | 1,000 |
| 1996/08/01 | 610 | 620 | 610 | 620 | 7,000 |
| 1996/07/31 | 621 | 621 | 619 | 619 | 17,000 |
| 1996/07/30 | 629 | 629 | 622 | 622 | 4,000 |
| 1996/07/26 | 632 | 632 | 630 | 630 | 8,000 |
| 1996/07/24 | 649 | 649 | 649 | 649 | 1,000 |
| 1996/07/19 | 640 | 640 | 640 | 640 | 11,000 |
| 1996/07/18 | 638 | 640 | 633 | 640 | 3,000 |
| 1996/07/17 | 640 | 640 | 640 | 640 | 4,000 |
| 1996/07/16 | 650 | 650 | 640 | 640 | 12,000 |
| 1996/07/15 | 647 | 647 | 642 | 642 | 2,000 |
| 1996/07/12 | 650 | 650 | 649 | 649 | 9,000 |
| 1996/07/11 | 650 | 650 | 650 | 650 | 4,000 |
| 1996/07/10 | 633 | 633 | 630 | 630 | 6,000 |
| 1996/07/09 | 625 | 633 | 623 | 623 | 6,000 |
| 1996/07/08 | 625 | 625 | 621 | 621 | 3,000 |
| 1996/07/05 | 645 | 645 | 625 | 625 | 5,000 |
| 1996/07/03 | 620 | 625 | 620 | 625 | 26,000 |
| 1996/07/02 | 628 | 628 | 620 | 620 | 20,000 |
| 1996/07/01 | 626 | 628 | 626 | 628 | 10,000 |
| 1996/06/28 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/06/27 | 626 | 626 | 626 | 626 | 7,000 |
| 1996/06/26 | 630 | 630 | 625 | 625 | 2,000 |
| 1996/06/25 | 629 | 630 | 620 | 620 | 18,000 |
| 1996/06/24 | 626 | 629 | 626 | 629 | 4,000 |
| 1996/06/21 | 634 | 634 | 625 | 625 | 3,000 |
| 1996/06/20 | 625 | 625 | 625 | 625 | 1,000 |
| 1996/06/19 | 621 | 621 | 621 | 621 | 4,000 |
| 1996/06/18 | 630 | 630 | 620 | 620 | 3,000 |
| 1996/06/17 | 634 | 634 | 634 | 634 | 9,000 |
| 1996/06/13 | 620 | 620 | 620 | 620 | 5,000 |
| 1996/06/12 | 613 | 620 | 605 | 620 | 17,000 |
| 1996/06/11 | 620 | 620 | 619 | 619 | 5,000 |
| 1996/06/10 | 620 | 620 | 620 | 620 | 5,000 |
| 1996/06/07 | 620 | 620 | 620 | 620 | 3,000 |
| 1996/06/06 | 630 | 632 | 620 | 620 | 16,000 |
| 1996/06/05 | 650 | 650 | 630 | 630 | 23,000 |
| 1996/06/04 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/06/03 | 661 | 661 | 650 | 650 | 17,000 |
| 1996/05/30 | 670 | 670 | 663 | 663 | 6,000 |
| 1996/05/29 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/05/28 | 670 | 670 | 670 | 670 | 3,000 |
| 1996/05/27 | 681 | 681 | 670 | 670 | 8,000 |
| 1996/05/23 | 680 | 680 | 680 | 680 | 2,000 |
| 1996/05/22 | 680 | 680 | 680 | 680 | 1,000 |
| 1996/05/17 | 700 | 710 | 700 | 700 | 11,000 |
| 1996/05/16 | 700 | 700 | 700 | 700 | 8,000 |
| 1996/05/15 | 680 | 690 | 680 | 690 | 11,000 |
| 1996/05/14 | 690 | 690 | 680 | 680 | 16,000 |
| 1996/05/10 | 699 | 699 | 685 | 685 | 6,000 |
| 1996/05/09 | 714 | 715 | 705 | 710 | 62,000 |
| 1996/05/08 | 681 | 705 | 681 | 705 | 84,000 |
| 1996/05/07 | 684 | 684 | 680 | 680 | 5,000 |
| 1996/05/02 | 677 | 682 | 677 | 682 | 3,000 |
| 1996/05/01 | 677 | 680 | 677 | 680 | 4,000 |
| 1996/04/30 | 676 | 676 | 676 | 676 | 3,000 |
| 1996/04/26 | 681 | 681 | 671 | 673 | 10,000 |
| 1996/04/25 | 690 | 699 | 682 | 682 | 15,000 |
| 1996/04/24 | 691 | 691 | 680 | 690 | 12,000 |
| 1996/04/23 | 700 | 700 | 690 | 690 | 7,000 |
| 1996/04/22 | 673 | 690 | 673 | 690 | 7,000 |
| 1996/04/19 | 690 | 690 | 671 | 672 | 6,000 |
| 1996/04/18 | 690 | 700 | 677 | 690 | 9,000 |
| 1996/04/16 | 734 | 738 | 711 | 730 | 30,000 |
| 1996/04/15 | 710 | 742 | 710 | 730 | 124,000 |
| 1996/04/12 | 650 | 708 | 650 | 700 | 51,000 |
| 1996/04/11 | 640 | 650 | 640 | 650 | 8,000 |
| 1996/04/10 | 639 | 639 | 632 | 639 | 14,000 |
| 1996/04/09 | 635 | 640 | 632 | 640 | 6,000 |
| 1996/04/08 | 640 | 640 | 635 | 635 | 10,000 |
| 1996/04/05 | 630 | 640 | 630 | 640 | 17,000 |
| 1996/04/04 | 635 | 650 | 635 | 640 | 4,000 |
| 1996/04/03 | 639 | 650 | 639 | 650 | 5,000 |
| 1996/04/02 | 631 | 631 | 630 | 630 | 6,000 |
| 1996/04/01 | 630 | 630 | 630 | 630 | 7,000 |
| 1996/03/29 | 622 | 636 | 622 | 635 | 6,000 |
| 1996/03/28 | 641 | 641 | 621 | 621 | 5,000 |
| 1996/03/27 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/03/26 | 640 | 640 | 640 | 640 | 2,000 |
| 1996/03/25 | 650 | 650 | 650 | 650 | 1,000 |
| 1996/03/21 | 640 | 640 | 635 | 635 | 6,000 |
| 1996/03/19 | 640 | 640 | 640 | 640 | 5,000 |
| 1996/03/18 | 640 | 640 | 630 | 640 | 8,000 |
| 1996/03/15 | 639 | 640 | 639 | 640 | 3,000 |
| 1996/03/14 | 640 | 640 | 611 | 611 | 6,000 |
| 1996/03/13 | 640 | 640 | 640 | 640 | 6,000 |
| 1996/03/12 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/03/11 | 649 | 649 | 640 | 640 | 6,000 |
| 1996/03/08 | 647 | 650 | 647 | 650 | 10,000 |
| 1996/03/07 | 650 | 650 | 646 | 646 | 4,000 |
| 1996/03/06 | 645 | 646 | 645 | 646 | 6,000 |
| 1996/03/05 | 646 | 650 | 646 | 650 | 5,000 |
| 1996/03/04 | 650 | 650 | 646 | 646 | 2,000 |
| 1996/03/01 | 650 | 650 | 645 | 650 | 7,000 |
| 1996/02/29 | 650 | 650 | 640 | 640 | 9,000 |
| 1996/02/28 | 658 | 660 | 650 | 650 | 10,000 |
| 1996/02/27 | 650 | 659 | 650 | 650 | 13,000 |
| 1996/02/26 | 639 | 650 | 639 | 650 | 186,000 |
| 1996/02/23 | 641 | 641 | 640 | 640 | 8,000 |
| 1996/02/22 | 645 | 645 | 645 | 645 | 1,000 |
| 1996/02/21 | 645 | 645 | 645 | 645 | 3,000 |
| 1996/02/20 | 640 | 645 | 640 | 645 | 5,000 |
| 1996/02/19 | 650 | 650 | 650 | 650 | 9,000 |
| 1996/02/16 | 655 | 655 | 640 | 640 | 16,000 |
| 1996/02/15 | 649 | 650 | 649 | 650 | 4,000 |
| 1996/02/14 | 659 | 659 | 659 | 659 | 5,000 |
| 1996/02/13 | 660 | 665 | 660 | 665 | 5,000 |
| 1996/02/09 | 650 | 655 | 650 | 650 | 8,000 |
| 1996/02/08 | 640 | 650 | 636 | 650 | 9,000 |
| 1996/02/07 | 636 | 640 | 636 | 636 | 5,000 |
| 1996/02/06 | 631 | 640 | 631 | 635 | 3,000 |
| 1996/02/05 | 650 | 650 | 640 | 640 | 15,000 |
| 1996/02/02 | 660 | 670 | 650 | 650 | 4,000 |
| 1996/02/01 | 650 | 650 | 640 | 650 | 4,000 |
| 1996/01/31 | 640 | 640 | 630 | 630 | 9,000 |
| 1996/01/30 | 640 | 640 | 625 | 640 | 7,000 |
| 1996/01/29 | 640 | 640 | 640 | 640 | 1,000 |
| 1996/01/26 | 640 | 640 | 640 | 640 | 3,000 |
| 1996/01/24 | 645 | 645 | 625 | 625 | 4,000 |
| 1996/01/23 | 650 | 650 | 650 | 650 | 2,000 |
| 1996/01/22 | 670 | 670 | 670 | 670 | 1,000 |
| 1996/01/19 | 660 | 668 | 660 | 668 | 7,000 |
| 1996/01/18 | 674 | 674 | 660 | 660 | 12,000 |
| 1996/01/17 | 680 | 680 | 670 | 675 | 22,000 |
| 1996/01/16 | 641 | 660 | 641 | 660 | 10,000 |
| 1996/01/12 | 650 | 650 | 642 | 642 | 8,000 |
| 1996/01/11 | 650 | 655 | 650 | 650 | 8,000 |
| 1996/01/10 | 650 | 660 | 650 | 650 | 15,000 |
| 1996/01/09 | 646 | 648 | 640 | 648 | 18,000 |
| 1996/01/08 | 621 | 645 | 620 | 645 | 37,000 |
| 1996/01/05 | 608 | 620 | 608 | 620 | 26,000 |
| 1996/01/04 | 605 | 608 | 605 | 608 | 12,000 |