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 |
---|---|---|---|---|---|
2001/12/28 | 224 | 224 | 224 | 224 | 1,000 |
2001/12/27 | 229 | 229 | 222 | 229 | 5,000 |
2001/12/25 | 230 | 230 | 230 | 230 | 1,000 |
2001/12/21 | 225 | 230 | 225 | 230 | 4,000 |
2001/12/19 | 225 | 225 | 222 | 222 | 4,000 |
2001/12/18 | 224 | 225 | 222 | 222 | 5,000 |
2001/12/17 | 225 | 225 | 222 | 225 | 5,000 |
2001/12/14 | 222 | 222 | 222 | 222 | 1,000 |
2001/12/13 | 225 | 225 | 225 | 225 | 3,000 |
2001/12/12 | 230 | 230 | 230 | 230 | 8,000 |
2001/12/11 | 225 | 225 | 222 | 222 | 2,000 |
2001/12/10 | 225 | 225 | 225 | 225 | 3,000 |
2001/12/07 | 222 | 225 | 222 | 225 | 4,000 |
2001/12/06 | 225 | 225 | 222 | 222 | 7,000 |
2001/12/05 | 225 | 225 | 225 | 225 | 3,000 |
2001/12/03 | 225 | 225 | 225 | 225 | 3,000 |
2001/11/30 | 228 | 228 | 227 | 227 | 2,000 |
2001/11/29 | 230 | 230 | 229 | 229 | 3,000 |
2001/11/28 | 228 | 230 | 228 | 230 | 3,000 |
2001/11/27 | 228 | 228 | 228 | 228 | 3,000 |
2001/11/26 | 228 | 228 | 226 | 226 | 4,000 |
2001/11/22 | 228 | 228 | 228 | 228 | 2,000 |
2001/11/21 | 228 | 228 | 226 | 228 | 5,000 |
2001/11/20 | 230 | 230 | 230 | 230 | 4,000 |
2001/11/19 | 229 | 230 | 229 | 230 | 6,000 |
2001/11/16 | 230 | 230 | 230 | 230 | 6,000 |
2001/11/15 | 230 | 230 | 230 | 230 | 1,000 |
2001/11/14 | 230 | 230 | 230 | 230 | 4,000 |
2001/11/13 | 230 | 230 | 230 | 230 | 6,000 |
2001/11/12 | 230 | 230 | 228 | 228 | 2,000 |
2001/11/09 | 231 | 231 | 230 | 230 | 8,000 |
2001/11/08 | 230 | 230 | 230 | 230 | 1,000 |
2001/11/07 | 230 | 230 | 230 | 230 | 1,000 |
2001/11/06 | 230 | 230 | 230 | 230 | 1,000 |
2001/11/05 | 230 | 230 | 230 | 230 | 2,000 |
2001/11/01 | 230 | 230 | 230 | 230 | 4,000 |
2001/10/31 | 235 | 235 | 232 | 232 | 2,000 |
2001/10/26 | 235 | 235 | 235 | 235 | 2,000 |
2001/10/25 | 234 | 234 | 230 | 230 | 12,000 |
2001/10/22 | 235 | 235 | 231 | 231 | 3,000 |
2001/10/19 | 235 | 235 | 235 | 235 | 2,000 |
2001/10/18 | 235 | 235 | 235 | 235 | 2,000 |
2001/10/17 | 231 | 231 | 231 | 231 | 1,000 |
2001/10/16 | 234 | 234 | 234 | 234 | 5,000 |
2001/10/12 | 236 | 236 | 225 | 225 | 13,000 |
2001/10/10 | 235 | 239 | 232 | 239 | 6,000 |
2001/10/09 | 235 | 235 | 233 | 233 | 2,000 |
2001/10/05 | 235 | 235 | 235 | 235 | 4,000 |
2001/10/04 | 232 | 235 | 231 | 235 | 6,000 |
2001/10/03 | 231 | 232 | 231 | 232 | 3,000 |
2001/10/02 | 234 | 240 | 228 | 228 | 8,000 |
2001/10/01 | 234 | 234 | 234 | 234 | 1,000 |
2001/09/28 | 234 | 234 | 234 | 234 | 2,000 |
2001/09/27 | 232 | 232 | 230 | 230 | 7,000 |
2001/09/25 | 230 | 230 | 230 | 230 | 3,000 |
2001/09/21 | 235 | 235 | 230 | 230 | 12,000 |
2001/09/20 | 235 | 235 | 235 | 235 | 2,000 |
2001/09/19 | 235 | 235 | 235 | 235 | 8,000 |
2001/09/18 | 244 | 244 | 240 | 240 | 2,000 |
2001/09/17 | 245 | 245 | 245 | 245 | 4,000 |
2001/09/13 | 235 | 248 | 235 | 248 | 4,000 |
2001/09/12 | 246 | 246 | 235 | 235 | 7,000 |
2001/09/11 | 245 | 246 | 245 | 246 | 5,000 |
2001/09/10 | 248 | 248 | 248 | 248 | 2,000 |
2001/09/06 | 248 | 248 | 248 | 248 | 1,000 |
2001/09/03 | 249 | 249 | 245 | 245 | 7,000 |
2001/08/31 | 250 | 250 | 250 | 250 | 1,000 |
2001/08/29 | 250 | 250 | 248 | 248 | 5,000 |
2001/08/27 | 250 | 250 | 248 | 248 | 10,000 |
2001/08/24 | 250 | 250 | 250 | 250 | 3,000 |
2001/08/23 | 250 | 250 | 249 | 249 | 4,000 |
2001/08/22 | 250 | 250 | 250 | 250 | 2,000 |
2001/08/21 | 250 | 250 | 250 | 250 | 4,000 |
2001/08/20 | 250 | 250 | 250 | 250 | 9,000 |
2001/08/17 | 250 | 250 | 248 | 250 | 4,000 |
2001/08/16 | 250 | 250 | 250 | 250 | 7,000 |
2001/08/14 | 250 | 250 | 248 | 248 | 2,000 |
2001/08/13 | 250 | 250 | 246 | 246 | 6,000 |
2001/08/08 | 250 | 250 | 249 | 250 | 6,000 |
2001/08/07 | 248 | 250 | 248 | 250 | 7,000 |
2001/08/03 | 250 | 250 | 250 | 250 | 1,000 |
2001/08/02 | 250 | 250 | 249 | 249 | 9,000 |
2001/08/01 | 250 | 250 | 250 | 250 | 5,000 |
2001/07/30 | 246 | 248 | 246 | 248 | 3,000 |
2001/07/27 | 250 | 250 | 246 | 246 | 14,000 |
2001/07/25 | 253 | 253 | 253 | 253 | 2,000 |
2001/07/24 | 253 | 255 | 253 | 253 | 4,000 |
2001/07/23 | 254 | 255 | 254 | 255 | 3,000 |
2001/07/19 | 255 | 255 | 255 | 255 | 8,000 |
2001/07/18 | 255 | 255 | 255 | 255 | 3,000 |
2001/07/16 | 260 | 260 | 260 | 260 | 4,000 |
2001/07/13 | 260 | 260 | 255 | 255 | 4,000 |
2001/07/12 | 259 | 259 | 259 | 259 | 1,000 |
2001/07/10 | 259 | 259 | 259 | 259 | 1,000 |
2001/07/09 | 259 | 259 | 259 | 259 | 2,000 |
2001/07/06 | 260 | 260 | 260 | 260 | 2,000 |
2001/07/03 | 260 | 260 | 260 | 260 | 2,000 |
2001/07/02 | 255 | 255 | 255 | 255 | 1,000 |
2001/06/28 | 253 | 253 | 253 | 253 | 1,000 |
2001/06/27 | 259 | 260 | 259 | 260 | 5,000 |
2001/06/25 | 252 | 252 | 252 | 252 | 1,000 |
2001/06/22 | 255 | 255 | 252 | 252 | 2,000 |
2001/06/21 | 259 | 259 | 255 | 255 | 2,000 |
2001/06/20 | 251 | 251 | 251 | 251 | 1,000 |
2001/06/18 | 259 | 259 | 251 | 251 | 6,000 |
2001/06/14 | 253 | 253 | 253 | 253 | 2,000 |
2001/06/13 | 251 | 253 | 251 | 253 | 3,000 |
2001/06/12 | 251 | 251 | 251 | 251 | 1,000 |
2001/06/11 | 252 | 252 | 252 | 252 | 1,000 |
2001/06/07 | 260 | 260 | 260 | 260 | 1,000 |
2001/06/06 | 253 | 264 | 253 | 264 | 2,000 |
2001/06/05 | 253 | 253 | 253 | 253 | 1,000 |
2001/06/01 | 251 | 251 | 251 | 251 | 1,000 |
2001/05/31 | 250 | 250 | 250 | 250 | 2,000 |
2001/05/29 | 255 | 255 | 255 | 255 | 2,000 |
2001/05/28 | 255 | 255 | 255 | 255 | 1,000 |
2001/05/24 | 264 | 264 | 264 | 264 | 2,000 |
2001/05/22 | 254 | 254 | 254 | 254 | 1,000 |
2001/05/21 | 253 | 254 | 253 | 254 | 2,000 |
2001/05/18 | 255 | 255 | 253 | 253 | 6,000 |
2001/05/16 | 270 | 270 | 270 | 270 | 4,000 |
2001/05/15 | 265 | 265 | 265 | 265 | 3,000 |
2001/05/11 | 260 | 260 | 260 | 260 | 3,000 |
2001/05/09 | 270 | 270 | 270 | 270 | 2,000 |
2001/05/08 | 270 | 270 | 270 | 270 | 1,000 |
2001/05/07 | 270 | 270 | 270 | 270 | 4,000 |
2001/05/02 | 278 | 278 | 278 | 278 | 6,000 |
2001/05/01 | 258 | 260 | 258 | 260 | 3,000 |
2001/04/27 | 258 | 258 | 256 | 256 | 2,000 |
2001/04/25 | 255 | 255 | 254 | 254 | 2,000 |
2001/04/23 | 260 | 260 | 260 | 260 | 3,000 |
2001/04/20 | 260 | 260 | 260 | 260 | 2,000 |
2001/04/19 | 260 | 260 | 260 | 260 | 1,000 |
2001/04/18 | 260 | 260 | 260 | 260 | 2,000 |
2001/04/17 | 254 | 254 | 254 | 254 | 2,000 |
2001/04/16 | 246 | 249 | 246 | 249 | 6,000 |
2001/04/13 | 269 | 269 | 269 | 269 | 5,000 |
2001/04/11 | 249 | 249 | 249 | 249 | 1,000 |
2001/04/10 | 257 | 257 | 257 | 257 | 1,000 |
2001/04/06 | 257 | 257 | 257 | 257 | 2,000 |
2001/04/05 | 247 | 247 | 247 | 247 | 2,000 |
2001/04/04 | 249 | 249 | 245 | 245 | 2,000 |
2001/04/03 | 252 | 252 | 250 | 250 | 5,000 |
2001/04/02 | 258 | 258 | 258 | 258 | 2,000 |
2001/03/28 | 261 | 264 | 260 | 264 | 5,000 |
2001/03/27 | 283 | 283 | 265 | 265 | 5,000 |
2001/03/26 | 280 | 289 | 280 | 289 | 16,000 |
2001/03/23 | 284 | 284 | 280 | 280 | 3,000 |
2001/03/22 | 280 | 284 | 280 | 284 | 9,000 |
2001/03/21 | 280 | 280 | 280 | 280 | 5,000 |
2001/03/19 | 270 | 281 | 270 | 280 | 10,000 |
2001/03/16 | 278 | 280 | 270 | 270 | 12,000 |
2001/03/15 | 270 | 274 | 270 | 271 | 6,000 |
2001/03/14 | 270 | 270 | 270 | 270 | 4,000 |
2001/03/13 | 270 | 270 | 269 | 270 | 17,000 |
2001/03/12 | 259 | 275 | 259 | 275 | 6,000 |
2001/03/09 | 259 | 260 | 259 | 260 | 2,000 |
2001/03/08 | 258 | 259 | 257 | 259 | 6,000 |
2001/03/07 | 259 | 259 | 259 | 259 | 1,000 |
2001/03/06 | 259 | 259 | 259 | 259 | 3,000 |
2001/03/05 | 255 | 258 | 253 | 258 | 6,000 |
2001/03/02 | 253 | 257 | 253 | 253 | 6,000 |
2001/03/01 | 254 | 254 | 253 | 253 | 3,000 |
2001/02/28 | 252 | 253 | 252 | 253 | 5,000 |
2001/02/27 | 250 | 251 | 250 | 251 | 10,000 |
2001/02/26 | 251 | 251 | 250 | 250 | 5,000 |
2001/02/23 | 247 | 248 | 246 | 246 | 5,000 |
2001/02/22 | 250 | 250 | 247 | 247 | 7,000 |
2001/02/21 | 248 | 249 | 248 | 248 | 9,000 |
2001/02/19 | 247 | 248 | 247 | 248 | 2,000 |
2001/02/16 | 247 | 247 | 244 | 245 | 5,000 |
2001/02/14 | 247 | 247 | 247 | 247 | 7,000 |
2001/02/13 | 247 | 247 | 244 | 244 | 3,000 |
2001/02/09 | 246 | 248 | 241 | 241 | 5,000 |
2001/02/06 | 245 | 245 | 245 | 245 | 1,000 |
2001/02/05 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/02 | 240 | 240 | 240 | 240 | 1,000 |
2001/02/01 | 248 | 248 | 243 | 243 | 3,000 |
2001/01/31 | 249 | 249 | 248 | 248 | 2,000 |
2001/01/30 | 249 | 249 | 249 | 249 | 1,000 |
2001/01/29 | 243 | 243 | 243 | 243 | 2,000 |
2001/01/26 | 238 | 238 | 238 | 238 | 1,000 |
2001/01/24 | 240 | 240 | 238 | 238 | 3,000 |
2001/01/23 | 240 | 240 | 239 | 239 | 2,000 |
2001/01/22 | 240 | 240 | 240 | 240 | 5,000 |
2001/01/19 | 238 | 239 | 238 | 239 | 2,000 |
2001/01/18 | 240 | 240 | 237 | 240 | 15,000 |
2001/01/17 | 240 | 240 | 240 | 240 | 10,000 |
2001/01/16 | 240 | 240 | 240 | 240 | 6,000 |
2001/01/15 | 246 | 246 | 240 | 240 | 31,000 |
2001/01/12 | 245 | 245 | 245 | 245 | 2,000 |
2001/01/11 | 245 | 245 | 245 | 245 | 1,000 |
2001/01/10 | 246 | 246 | 245 | 245 | 2,000 |
2001/01/09 | 246 | 246 | 246 | 246 | 2,000 |