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 |
---|---|---|---|---|---|
2002/12/30 | 215 | 215 | 214 | 214 | 5,000 |
2002/12/27 | 213 | 213 | 212 | 212 | 5,000 |
2002/12/26 | 214 | 214 | 210 | 210 | 4,000 |
2002/12/25 | 207 | 210 | 207 | 207 | 9,000 |
2002/12/24 | 215 | 215 | 209 | 209 | 26,000 |
2002/12/20 | 210 | 214 | 209 | 209 | 74,000 |
2002/12/19 | 209 | 212 | 209 | 210 | 11,000 |
2002/12/18 | 205 | 206 | 205 | 206 | 30,000 |
2002/12/17 | 210 | 211 | 209 | 209 | 23,000 |
2002/12/16 | 219 | 219 | 210 | 210 | 21,000 |
2002/12/13 | 212 | 214 | 212 | 214 | 7,000 |
2002/12/12 | 214 | 214 | 211 | 214 | 12,000 |
2002/12/11 | 211 | 212 | 211 | 211 | 7,000 |
2002/12/10 | 213 | 213 | 212 | 212 | 6,000 |
2002/12/09 | 214 | 214 | 212 | 212 | 7,000 |
2002/12/06 | 214 | 214 | 214 | 214 | 2,000 |
2002/12/05 | 214 | 214 | 214 | 214 | 1,000 |
2002/12/04 | 218 | 218 | 213 | 215 | 12,000 |
2002/12/03 | 218 | 220 | 218 | 218 | 4,000 |
2002/12/02 | 216 | 218 | 216 | 218 | 3,000 |
2002/11/29 | 219 | 219 | 216 | 219 | 3,000 |
2002/11/28 | 216 | 216 | 216 | 216 | 1,000 |
2002/11/27 | 214 | 216 | 214 | 216 | 8,000 |
2002/11/25 | 220 | 220 | 212 | 212 | 3,000 |
2002/11/22 | 215 | 220 | 212 | 219 | 7,000 |
2002/11/21 | 215 | 215 | 215 | 215 | 1,000 |
2002/11/20 | 219 | 219 | 218 | 219 | 4,000 |
2002/11/19 | 218 | 218 | 218 | 218 | 3,000 |
2002/11/18 | 221 | 221 | 219 | 219 | 4,000 |
2002/11/15 | 211 | 219 | 210 | 219 | 9,000 |
2002/11/13 | 211 | 211 | 211 | 211 | 2,000 |
2002/11/12 | 220 | 220 | 220 | 220 | 1,000 |
2002/11/11 | 214 | 217 | 214 | 217 | 8,000 |
2002/11/08 | 220 | 224 | 220 | 224 | 3,000 |
2002/11/07 | 220 | 220 | 220 | 220 | 1,000 |
2002/11/06 | 223 | 224 | 223 | 224 | 2,000 |
2002/11/05 | 224 | 225 | 224 | 225 | 6,000 |
2002/11/01 | 219 | 224 | 219 | 224 | 6,000 |
2002/10/31 | 220 | 222 | 220 | 220 | 9,000 |
2002/10/30 | 220 | 220 | 220 | 220 | 1,000 |
2002/10/29 | 212 | 224 | 212 | 224 | 8,000 |
2002/10/28 | 219 | 223 | 211 | 211 | 5,000 |
2002/10/25 | 216 | 216 | 215 | 215 | 5,000 |
2002/10/24 | 216 | 216 | 215 | 215 | 4,000 |
2002/10/22 | 216 | 224 | 214 | 214 | 5,000 |
2002/10/21 | 216 | 220 | 216 | 216 | 6,000 |
2002/10/18 | 220 | 220 | 216 | 216 | 3,000 |
2002/10/16 | 220 | 220 | 220 | 220 | 5,000 |
2002/10/15 | 220 | 220 | 220 | 220 | 1,000 |
2002/10/11 | 220 | 220 | 220 | 220 | 2,000 |
2002/10/10 | 212 | 212 | 210 | 210 | 8,000 |
2002/10/09 | 212 | 215 | 212 | 215 | 2,000 |
2002/10/08 | 224 | 224 | 220 | 220 | 2,000 |
2002/10/07 | 220 | 224 | 210 | 224 | 12,000 |
2002/10/04 | 225 | 225 | 220 | 224 | 10,000 |
2002/10/03 | 228 | 228 | 228 | 228 | 1,000 |
2002/10/01 | 230 | 230 | 230 | 230 | 2,000 |
2002/09/30 | 230 | 230 | 215 | 219 | 18,000 |
2002/09/27 | 230 | 230 | 230 | 230 | 6,000 |
2002/09/26 | 220 | 231 | 220 | 231 | 10,000 |
2002/09/25 | 232 | 232 | 225 | 232 | 17,000 |
2002/09/24 | 220 | 232 | 220 | 232 | 24,000 |
2002/09/20 | 225 | 225 | 224 | 224 | 5,000 |
2002/09/19 | 230 | 230 | 225 | 230 | 9,000 |
2002/09/18 | 226 | 229 | 226 | 227 | 29,000 |
2002/09/17 | 223 | 227 | 223 | 227 | 20,000 |
2002/09/13 | 217 | 227 | 217 | 227 | 90,000 |
2002/09/12 | 206 | 206 | 206 | 206 | 1,000 |
2002/09/11 | 209 | 209 | 206 | 206 | 3,000 |
2002/09/10 | 209 | 209 | 209 | 209 | 2,000 |
2002/09/09 | 209 | 210 | 209 | 209 | 4,000 |
2002/09/05 | 210 | 210 | 210 | 210 | 3,000 |
2002/09/04 | 210 | 213 | 210 | 213 | 4,000 |
2002/09/03 | 210 | 210 | 210 | 210 | 5,000 |
2002/09/02 | 212 | 214 | 211 | 214 | 7,000 |
2002/08/30 | 213 | 213 | 213 | 213 | 2,000 |
2002/08/29 | 212 | 212 | 212 | 212 | 1,000 |
2002/08/28 | 213 | 213 | 213 | 213 | 1,000 |
2002/08/27 | 211 | 213 | 210 | 213 | 13,000 |
2002/08/26 | 211 | 211 | 210 | 210 | 5,000 |
2002/08/23 | 211 | 211 | 210 | 210 | 41,000 |
2002/08/22 | 211 | 211 | 211 | 211 | 4,000 |
2002/08/21 | 212 | 213 | 211 | 211 | 6,000 |
2002/08/20 | 213 | 213 | 212 | 212 | 3,000 |
2002/08/16 | 214 | 215 | 211 | 215 | 6,000 |
2002/08/15 | 212 | 212 | 211 | 212 | 5,000 |
2002/08/14 | 211 | 212 | 211 | 211 | 4,000 |
2002/08/13 | 212 | 212 | 211 | 211 | 3,000 |
2002/08/12 | 210 | 211 | 210 | 211 | 7,000 |
2002/08/09 | 213 | 214 | 211 | 213 | 9,000 |
2002/08/08 | 210 | 213 | 210 | 213 | 8,000 |
2002/08/07 | 211 | 212 | 211 | 211 | 4,000 |
2002/08/06 | 213 | 213 | 211 | 211 | 10,000 |
2002/08/05 | 212 | 212 | 212 | 212 | 1,000 |
2002/08/02 | 212 | 215 | 212 | 215 | 2,000 |
2002/08/01 | 215 | 215 | 215 | 215 | 1,000 |
2002/07/31 | 213 | 215 | 213 | 215 | 2,000 |
2002/07/30 | 211 | 211 | 211 | 211 | 3,000 |
2002/07/29 | 212 | 212 | 211 | 212 | 4,000 |
2002/07/26 | 213 | 215 | 213 | 215 | 3,000 |
2002/07/25 | 215 | 215 | 214 | 214 | 12,000 |
2002/07/24 | 215 | 215 | 215 | 215 | 3,000 |
2002/07/23 | 218 | 218 | 215 | 216 | 55,000 |
2002/07/22 | 216 | 216 | 215 | 216 | 9,000 |
2002/07/19 | 220 | 220 | 220 | 220 | 10,000 |
2002/07/18 | 215 | 220 | 215 | 215 | 6,000 |
2002/07/17 | 216 | 216 | 215 | 215 | 5,000 |
2002/07/16 | 218 | 218 | 217 | 217 | 7,000 |
2002/07/15 | 218 | 218 | 218 | 218 | 2,000 |
2002/07/12 | 218 | 218 | 216 | 216 | 8,000 |
2002/07/11 | 220 | 220 | 218 | 218 | 6,000 |
2002/07/10 | 220 | 220 | 220 | 220 | 2,000 |
2002/07/09 | 219 | 223 | 219 | 219 | 8,000 |
2002/07/08 | 216 | 219 | 215 | 219 | 4,000 |
2002/07/05 | 216 | 216 | 212 | 215 | 10,000 |
2002/07/04 | 217 | 220 | 217 | 217 | 8,000 |
2002/07/03 | 217 | 217 | 217 | 217 | 3,000 |
2002/07/02 | 219 | 219 | 219 | 219 | 3,000 |
2002/07/01 | 212 | 215 | 212 | 213 | 10,000 |
2002/06/28 | 213 | 213 | 212 | 212 | 3,000 |
2002/06/27 | 212 | 213 | 212 | 213 | 4,000 |
2002/06/26 | 213 | 216 | 212 | 212 | 6,000 |
2002/06/25 | 215 | 217 | 213 | 213 | 8,000 |
2002/06/24 | 218 | 218 | 212 | 215 | 10,000 |
2002/06/21 | 212 | 214 | 212 | 214 | 8,000 |
2002/06/19 | 213 | 213 | 212 | 212 | 2,000 |
2002/06/18 | 212 | 212 | 212 | 212 | 4,000 |
2002/06/17 | 223 | 223 | 212 | 212 | 11,000 |
2002/06/14 | 217 | 217 | 212 | 212 | 5,000 |
2002/06/13 | 215 | 217 | 214 | 217 | 6,000 |
2002/06/12 | 216 | 216 | 214 | 214 | 11,000 |
2002/06/11 | 216 | 219 | 216 | 216 | 11,000 |
2002/06/10 | 217 | 217 | 216 | 216 | 8,000 |
2002/06/07 | 216 | 216 | 216 | 216 | 5,000 |
2002/06/06 | 217 | 217 | 217 | 217 | 4,000 |
2002/06/04 | 223 | 223 | 217 | 218 | 6,000 |
2002/06/03 | 221 | 228 | 218 | 218 | 4,000 |
2002/05/31 | 216 | 221 | 216 | 216 | 4,000 |
2002/05/30 | 225 | 225 | 221 | 221 | 3,000 |
2002/05/29 | 228 | 228 | 225 | 228 | 4,000 |
2002/05/28 | 217 | 233 | 217 | 232 | 47,000 |
2002/05/27 | 216 | 216 | 213 | 215 | 11,000 |
2002/05/24 | 211 | 217 | 211 | 213 | 14,000 |
2002/05/23 | 210 | 210 | 210 | 210 | 16,000 |
2002/05/22 | 210 | 210 | 209 | 210 | 24,000 |
2002/05/21 | 209 | 210 | 209 | 209 | 8,000 |
2002/05/20 | 209 | 209 | 208 | 209 | 6,000 |
2002/05/17 | 210 | 210 | 208 | 209 | 17,000 |
2002/05/16 | 209 | 209 | 206 | 206 | 9,000 |
2002/05/15 | 210 | 210 | 210 | 210 | 2,000 |
2002/05/14 | 210 | 210 | 207 | 207 | 13,000 |
2002/05/13 | 210 | 210 | 207 | 207 | 13,000 |
2002/05/10 | 207 | 209 | 207 | 208 | 12,000 |
2002/05/09 | 207 | 207 | 207 | 207 | 1,000 |
2002/05/08 | 206 | 207 | 206 | 206 | 5,000 |
2002/05/07 | 206 | 206 | 206 | 206 | 1,000 |
2002/05/02 | 210 | 210 | 203 | 206 | 13,000 |
2002/05/01 | 214 | 214 | 211 | 213 | 9,000 |
2002/04/30 | 212 | 212 | 212 | 212 | 1,000 |
2002/04/26 | 215 | 215 | 211 | 211 | 6,000 |
2002/04/24 | 216 | 216 | 216 | 216 | 1,000 |
2002/04/23 | 216 | 216 | 216 | 216 | 3,000 |
2002/04/19 | 215 | 215 | 215 | 215 | 3,000 |
2002/04/18 | 223 | 223 | 217 | 217 | 2,000 |
2002/04/17 | 215 | 215 | 215 | 215 | 5,000 |
2002/04/16 | 225 | 225 | 225 | 225 | 3,000 |
2002/04/15 | 215 | 215 | 215 | 215 | 5,000 |
2002/04/12 | 217 | 220 | 217 | 217 | 7,000 |
2002/04/11 | 217 | 217 | 216 | 217 | 5,000 |
2002/04/10 | 217 | 217 | 217 | 217 | 1,000 |
2002/04/09 | 217 | 217 | 217 | 217 | 2,000 |
2002/04/08 | 216 | 217 | 216 | 216 | 4,000 |
2002/04/05 | 216 | 217 | 216 | 217 | 2,000 |
2002/04/04 | 216 | 216 | 216 | 216 | 2,000 |
2002/04/03 | 215 | 215 | 215 | 215 | 2,000 |
2002/04/02 | 220 | 220 | 215 | 215 | 3,000 |
2002/04/01 | 215 | 217 | 215 | 215 | 4,000 |
2002/03/29 | 216 | 216 | 215 | 215 | 4,000 |
2002/03/28 | 224 | 224 | 220 | 220 | 3,000 |
2002/03/27 | 221 | 223 | 220 | 220 | 4,000 |
2002/03/26 | 222 | 228 | 212 | 220 | 19,000 |
2002/03/25 | 230 | 230 | 230 | 230 | 91,000 |
2002/03/22 | 230 | 230 | 230 | 230 | 90,000 |
2002/03/20 | 230 | 230 | 230 | 230 | 56,000 |
2002/03/19 | 230 | 230 | 230 | 230 | 44,000 |
2002/03/18 | 230 | 230 | 230 | 230 | 18,000 |
2002/03/15 | 229 | 230 | 229 | 230 | 9,000 |
2002/03/14 | 230 | 230 | 229 | 229 | 17,000 |
2002/03/13 | 230 | 230 | 230 | 230 | 7,000 |
2002/03/12 | 228 | 230 | 228 | 230 | 25,000 |
2002/03/11 | 230 | 230 | 229 | 230 | 23,000 |
2002/03/08 | 230 | 230 | 230 | 230 | 14,000 |
2002/03/07 | 230 | 230 | 230 | 230 | 8,000 |
2002/03/06 | 230 | 230 | 230 | 230 | 11,000 |
2002/03/05 | 230 | 230 | 229 | 230 | 17,000 |
2002/03/04 | 230 | 230 | 230 | 230 | 31,000 |
2002/03/01 | 229 | 229 | 229 | 229 | 6,000 |
2002/02/28 | 230 | 230 | 228 | 229 | 14,000 |
2002/02/27 | 229 | 230 | 229 | 230 | 16,000 |
2002/02/26 | 230 | 230 | 228 | 228 | 37,000 |
2002/02/25 | 228 | 229 | 228 | 229 | 13,000 |
2002/02/22 | 225 | 228 | 225 | 228 | 2,000 |
2002/02/21 | 230 | 230 | 225 | 225 | 13,000 |
2002/02/20 | 229 | 230 | 228 | 228 | 6,000 |
2002/02/19 | 230 | 230 | 230 | 230 | 2,000 |
2002/02/18 | 230 | 230 | 225 | 230 | 6,000 |
2002/02/15 | 230 | 230 | 230 | 230 | 3,000 |
2002/02/13 | 224 | 225 | 224 | 225 | 3,000 |
2002/02/12 | 228 | 228 | 228 | 228 | 2,000 |
2002/02/07 | 223 | 223 | 223 | 223 | 3,000 |
2002/02/06 | 225 | 228 | 224 | 228 | 5,000 |
2002/02/05 | 225 | 227 | 225 | 225 | 6,000 |
2002/02/04 | 225 | 225 | 224 | 224 | 3,000 |
2002/02/01 | 225 | 226 | 224 | 224 | 4,000 |
2002/01/30 | 225 | 225 | 224 | 225 | 3,000 |
2002/01/29 | 225 | 225 | 225 | 225 | 4,000 |
2002/01/25 | 224 | 225 | 224 | 225 | 3,000 |
2002/01/24 | 225 | 225 | 225 | 225 | 1,000 |
2002/01/23 | 225 | 225 | 225 | 225 | 21,000 |
2002/01/22 | 225 | 226 | 225 | 226 | 5,000 |
2002/01/21 | 223 | 224 | 222 | 224 | 5,000 |
2002/01/18 | 224 | 224 | 224 | 224 | 2,000 |
2002/01/17 | 222 | 222 | 221 | 221 | 5,000 |
2002/01/16 | 224 | 224 | 224 | 224 | 4,000 |
2002/01/15 | 221 | 221 | 221 | 221 | 1,000 |
2002/01/11 | 223 | 223 | 220 | 220 | 5,000 |
2002/01/10 | 228 | 228 | 228 | 228 | 1,000 |
2002/01/09 | 226 | 226 | 226 | 226 | 2,000 |
2002/01/08 | 224 | 224 | 222 | 222 | 2,000 |
2002/01/07 | 230 | 230 | 223 | 223 | 4,000 |