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 |
---|---|---|---|---|---|
1999/12/30 | 294 | 294 | 294 | 294 | 1,000 |
1999/12/29 | 285 | 285 | 280 | 280 | 2,000 |
1999/12/28 | 270 | 271 | 270 | 271 | 3,000 |
1999/12/27 | 275 | 275 | 270 | 270 | 2,000 |
1999/12/24 | 280 | 285 | 280 | 285 | 2,000 |
1999/12/22 | 275 | 280 | 275 | 280 | 22,000 |
1999/12/21 | 275 | 275 | 275 | 275 | 1,000 |
1999/12/20 | 280 | 280 | 275 | 275 | 4,000 |
1999/12/17 | 280 | 280 | 275 | 275 | 6,000 |
1999/12/16 | 280 | 280 | 280 | 280 | 5,000 |
1999/12/15 | 280 | 280 | 275 | 275 | 4,000 |
1999/12/14 | 280 | 280 | 280 | 280 | 4,000 |
1999/12/13 | 280 | 280 | 280 | 280 | 1,000 |
1999/12/10 | 280 | 280 | 280 | 280 | 2,000 |
1999/12/08 | 280 | 280 | 280 | 280 | 2,000 |
1999/12/06 | 281 | 281 | 281 | 281 | 1,000 |
1999/12/03 | 310 | 310 | 310 | 310 | 7,000 |
1999/12/02 | 280 | 280 | 280 | 280 | 1,000 |
1999/12/01 | 285 | 290 | 280 | 280 | 5,000 |
1999/11/29 | 285 | 290 | 285 | 285 | 3,000 |
1999/11/25 | 290 | 290 | 290 | 290 | 1,000 |
1999/11/24 | 290 | 290 | 290 | 290 | 2,000 |
1999/11/22 | 290 | 290 | 290 | 290 | 1,000 |
1999/11/19 | 290 | 290 | 290 | 290 | 1,000 |
1999/11/18 | 290 | 290 | 290 | 290 | 3,000 |
1999/11/17 | 298 | 298 | 298 | 298 | 3,000 |
1999/11/16 | 285 | 285 | 285 | 285 | 6,000 |
1999/11/15 | 299 | 299 | 285 | 285 | 14,000 |
1999/11/11 | 300 | 300 | 300 | 300 | 1,000 |
1999/11/09 | 300 | 300 | 300 | 300 | 2,000 |
1999/11/08 | 300 | 300 | 300 | 300 | 3,000 |
1999/11/05 | 300 | 300 | 290 | 290 | 4,000 |
1999/11/04 | 287 | 300 | 287 | 300 | 2,000 |
1999/11/01 | 286 | 286 | 286 | 286 | 2,000 |
1999/10/27 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/26 | 287 | 287 | 287 | 287 | 2,000 |
1999/10/25 | 286 | 286 | 286 | 286 | 1,000 |
1999/10/21 | 307 | 307 | 307 | 307 | 1,000 |
1999/10/20 | 280 | 309 | 280 | 309 | 2,000 |
1999/10/19 | 309 | 309 | 280 | 280 | 5,000 |
1999/10/18 | 325 | 325 | 325 | 325 | 2,000 |
1999/10/14 | 290 | 290 | 290 | 290 | 3,000 |
1999/10/13 | 280 | 280 | 280 | 280 | 1,000 |
1999/10/12 | 290 | 290 | 280 | 280 | 9,000 |
1999/10/08 | 277 | 290 | 277 | 290 | 2,000 |
1999/10/07 | 280 | 280 | 275 | 275 | 5,000 |
1999/10/06 | 290 | 290 | 280 | 280 | 12,000 |
1999/10/05 | 295 | 300 | 291 | 291 | 6,000 |
1999/10/04 | 295 | 300 | 295 | 300 | 7,000 |
1999/10/01 | 295 | 295 | 295 | 295 | 2,000 |
1999/09/28 | 295 | 295 | 295 | 295 | 2,000 |
1999/09/27 | 295 | 295 | 295 | 295 | 1,000 |
1999/09/24 | 295 | 301 | 295 | 295 | 7,000 |
1999/09/22 | 300 | 300 | 298 | 300 | 5,000 |
1999/09/21 | 300 | 300 | 300 | 300 | 1,000 |
1999/09/20 | 300 | 310 | 300 | 310 | 2,000 |
1999/09/17 | 300 | 300 | 300 | 300 | 5,000 |
1999/09/16 | 310 | 310 | 301 | 301 | 6,000 |
1999/09/14 | 301 | 301 | 301 | 301 | 1,000 |
1999/09/13 | 302 | 302 | 302 | 302 | 2,000 |
1999/09/10 | 301 | 301 | 301 | 301 | 3,000 |
1999/09/09 | 301 | 301 | 301 | 301 | 2,000 |
1999/09/08 | 300 | 300 | 300 | 300 | 1,000 |
1999/09/07 | 300 | 300 | 295 | 295 | 17,000 |
1999/09/06 | 300 | 300 | 300 | 300 | 5,000 |
1999/09/03 | 310 | 310 | 300 | 300 | 4,000 |
1999/09/01 | 310 | 313 | 310 | 313 | 12,000 |
1999/08/31 | 310 | 310 | 310 | 310 | 5,000 |
1999/08/27 | 319 | 319 | 319 | 319 | 1,000 |
1999/08/25 | 302 | 319 | 302 | 319 | 4,000 |
1999/08/24 | 300 | 301 | 300 | 301 | 8,000 |
1999/08/23 | 310 | 320 | 310 | 320 | 4,000 |
1999/08/20 | 310 | 310 | 310 | 310 | 10,000 |
1999/08/19 | 310 | 318 | 310 | 310 | 4,000 |
1999/08/18 | 309 | 310 | 305 | 310 | 5,000 |
1999/08/17 | 305 | 310 | 305 | 310 | 2,000 |
1999/08/16 | 309 | 309 | 309 | 309 | 3,000 |
1999/08/13 | 309 | 309 | 309 | 309 | 1,000 |
1999/08/12 | 295 | 309 | 295 | 309 | 7,000 |
1999/08/11 | 310 | 310 | 305 | 305 | 7,000 |
1999/08/10 | 310 | 310 | 310 | 310 | 3,000 |
1999/08/09 | 310 | 310 | 310 | 310 | 1,000 |
1999/08/06 | 319 | 319 | 310 | 310 | 6,000 |
1999/08/04 | 320 | 320 | 320 | 320 | 2,000 |
1999/08/03 | 320 | 320 | 320 | 320 | 7,000 |
1999/08/02 | 321 | 321 | 321 | 321 | 3,000 |
1999/07/30 | 330 | 337 | 326 | 326 | 5,000 |
1999/07/29 | 330 | 330 | 330 | 330 | 1,000 |
1999/07/28 | 323 | 323 | 323 | 323 | 1,000 |
1999/07/26 | 321 | 321 | 321 | 321 | 3,000 |
1999/07/23 | 330 | 330 | 325 | 330 | 5,000 |
1999/07/22 | 339 | 339 | 339 | 339 | 1,000 |
1999/07/21 | 339 | 340 | 339 | 340 | 6,000 |
1999/07/19 | 340 | 340 | 339 | 339 | 7,000 |
1999/07/16 | 333 | 340 | 325 | 340 | 22,000 |
1999/07/15 | 325 | 325 | 325 | 325 | 7,000 |
1999/07/14 | 330 | 330 | 330 | 330 | 2,000 |
1999/07/13 | 335 | 335 | 330 | 330 | 6,000 |
1999/07/12 | 330 | 335 | 330 | 335 | 5,000 |
1999/07/09 | 325 | 325 | 325 | 325 | 3,000 |
1999/07/08 | 325 | 325 | 325 | 325 | 8,000 |
1999/07/07 | 328 | 333 | 326 | 326 | 6,000 |
1999/07/06 | 328 | 328 | 326 | 326 | 12,000 |
1999/07/05 | 330 | 335 | 330 | 333 | 10,000 |
1999/07/02 | 325 | 329 | 321 | 323 | 17,000 |
1999/07/01 | 320 | 323 | 320 | 323 | 9,000 |
1999/06/30 | 319 | 319 | 315 | 315 | 7,000 |
1999/06/29 | 320 | 320 | 320 | 320 | 4,000 |
1999/06/28 | 322 | 322 | 305 | 305 | 4,000 |
1999/06/25 | 322 | 323 | 315 | 323 | 19,000 |
1999/06/24 | 307 | 323 | 305 | 323 | 19,000 |
1999/06/23 | 308 | 308 | 306 | 307 | 4,000 |
1999/06/22 | 304 | 305 | 301 | 305 | 11,000 |
1999/06/21 | 295 | 304 | 295 | 304 | 14,000 |
1999/06/18 | 295 | 295 | 295 | 295 | 3,000 |
1999/06/17 | 295 | 295 | 292 | 295 | 7,000 |
1999/06/16 | 294 | 295 | 290 | 294 | 13,000 |
1999/06/15 | 290 | 290 | 290 | 290 | 4,000 |
1999/06/14 | 290 | 290 | 290 | 290 | 1,000 |
1999/06/11 | 290 | 290 | 285 | 290 | 3,000 |
1999/06/10 | 290 | 290 | 290 | 290 | 3,000 |
1999/06/09 | 290 | 290 | 285 | 285 | 2,000 |
1999/06/08 | 291 | 291 | 290 | 290 | 5,000 |
1999/06/07 | 288 | 291 | 288 | 291 | 4,000 |
1999/06/04 | 280 | 280 | 280 | 280 | 3,000 |
1999/06/03 | 292 | 292 | 292 | 292 | 2,000 |
1999/06/02 | 293 | 293 | 292 | 292 | 2,000 |
1999/06/01 | 293 | 293 | 293 | 293 | 1,000 |
1999/05/31 | 280 | 294 | 280 | 294 | 4,000 |
1999/05/28 | 288 | 288 | 283 | 285 | 3,000 |
1999/05/26 | 283 | 283 | 283 | 283 | 1,000 |
1999/05/25 | 283 | 283 | 281 | 283 | 8,000 |
1999/05/24 | 281 | 281 | 281 | 281 | 2,000 |
1999/05/20 | 280 | 280 | 280 | 280 | 8,000 |
1999/05/19 | 281 | 281 | 281 | 281 | 2,000 |
1999/05/18 | 280 | 281 | 280 | 281 | 4,000 |
1999/05/17 | 300 | 300 | 280 | 280 | 10,000 |
1999/05/14 | 280 | 280 | 280 | 280 | 5,000 |
1999/05/13 | 280 | 280 | 280 | 280 | 1,000 |
1999/05/12 | 290 | 290 | 285 | 285 | 4,000 |
1999/05/11 | 290 | 290 | 290 | 290 | 2,000 |
1999/05/10 | 285 | 290 | 285 | 290 | 6,000 |
1999/05/07 | 281 | 282 | 280 | 280 | 18,000 |
1999/05/06 | 290 | 290 | 280 | 280 | 3,000 |
1999/04/28 | 296 | 296 | 296 | 296 | 1,000 |
1999/04/27 | 290 | 297 | 290 | 297 | 6,000 |
1999/04/26 | 285 | 290 | 285 | 290 | 5,000 |
1999/04/23 | 280 | 280 | 280 | 280 | 3,000 |
1999/04/22 | 280 | 280 | 280 | 280 | 2,000 |
1999/04/21 | 290 | 290 | 287 | 287 | 4,000 |
1999/04/20 | 290 | 290 | 290 | 290 | 3,000 |
1999/04/19 | 290 | 299 | 290 | 299 | 10,000 |
1999/04/16 | 295 | 295 | 290 | 290 | 4,000 |
1999/04/15 | 295 | 295 | 290 | 290 | 3,000 |
1999/04/14 | 295 | 295 | 295 | 295 | 3,000 |
1999/04/13 | 298 | 300 | 290 | 290 | 9,000 |
1999/04/12 | 304 | 304 | 300 | 300 | 4,000 |
1999/04/09 | 295 | 305 | 295 | 305 | 24,000 |
1999/04/08 | 297 | 297 | 290 | 293 | 11,000 |
1999/04/07 | 291 | 291 | 291 | 291 | 2,000 |
1999/04/06 | 295 | 298 | 290 | 298 | 17,000 |
1999/04/05 | 290 | 290 | 290 | 290 | 3,000 |
1999/04/01 | 289 | 289 | 289 | 289 | 3,000 |
1999/03/31 | 286 | 289 | 286 | 289 | 4,000 |
1999/03/29 | 290 | 290 | 289 | 289 | 6,000 |
1999/03/26 | 296 | 296 | 290 | 290 | 2,000 |
1999/03/25 | 299 | 300 | 295 | 300 | 16,000 |
1999/03/24 | 294 | 299 | 294 | 299 | 15,000 |
1999/03/23 | 294 | 295 | 293 | 295 | 15,000 |
1999/03/19 | 295 | 295 | 295 | 295 | 8,000 |
1999/03/18 | 299 | 299 | 295 | 295 | 11,000 |
1999/03/17 | 290 | 295 | 290 | 295 | 5,000 |
1999/03/16 | 285 | 290 | 285 | 289 | 7,000 |
1999/03/15 | 280 | 280 | 280 | 280 | 5,000 |
1999/03/12 | 279 | 280 | 279 | 280 | 4,000 |
1999/03/11 | 275 | 280 | 275 | 280 | 7,000 |
1999/03/10 | 270 | 275 | 270 | 275 | 7,000 |
1999/03/08 | 274 | 275 | 274 | 274 | 9,000 |
1999/03/05 | 273 | 273 | 270 | 273 | 6,000 |
1999/03/04 | 265 | 270 | 265 | 270 | 8,000 |
1999/03/03 | 270 | 270 | 270 | 270 | 2,000 |
1999/03/02 | 270 | 270 | 255 | 255 | 11,000 |
1999/03/01 | 270 | 270 | 265 | 265 | 9,000 |
1999/02/26 | 270 | 270 | 270 | 270 | 2,000 |
1999/02/25 | 270 | 270 | 255 | 270 | 26,000 |
1999/02/24 | 270 | 270 | 270 | 270 | 1,000 |
1999/02/23 | 270 | 270 | 270 | 270 | 1,000 |
1999/02/22 | 270 | 270 | 270 | 270 | 3,000 |
1999/02/19 | 255 | 270 | 255 | 270 | 5,000 |
1999/02/18 | 255 | 255 | 255 | 255 | 5,000 |
1999/02/17 | 255 | 255 | 255 | 255 | 2,000 |
1999/02/16 | 260 | 260 | 255 | 255 | 21,000 |
1999/02/15 | 270 | 270 | 260 | 260 | 9,000 |
1999/02/12 | 268 | 268 | 260 | 260 | 15,000 |
1999/02/10 | 261 | 269 | 261 | 268 | 6,000 |
1999/02/09 | 270 | 270 | 269 | 269 | 2,000 |
1999/02/08 | 270 | 270 | 270 | 270 | 2,000 |
1999/02/05 | 273 | 273 | 273 | 273 | 2,000 |
1999/02/02 | 262 | 273 | 262 | 273 | 3,000 |
1999/01/29 | 260 | 260 | 260 | 260 | 2,000 |
1999/01/27 | 257 | 259 | 257 | 259 | 6,000 |
1999/01/26 | 251 | 259 | 251 | 257 | 6,000 |
1999/01/25 | 265 | 265 | 264 | 264 | 5,000 |
1999/01/22 | 265 | 273 | 265 | 265 | 11,000 |
1999/01/21 | 265 | 265 | 265 | 265 | 14,000 |
1999/01/20 | 265 | 265 | 265 | 265 | 3,000 |
1999/01/19 | 265 | 268 | 265 | 265 | 3,000 |
1999/01/18 | 274 | 274 | 265 | 265 | 6,000 |
1999/01/14 | 268 | 268 | 268 | 268 | 1,000 |
1999/01/13 | 265 | 269 | 265 | 269 | 3,000 |
1999/01/11 | 264 | 264 | 264 | 264 | 2,000 |
1999/01/07 | 263 | 263 | 263 | 263 | 9,000 |
1999/01/04 | 262 | 262 | 262 | 262 | 1,000 |