日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ