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 |
|---|---|---|---|---|---|
| 2006/12/29 | 319 | 319 | 319 | 319 | 2,000 |
| 2006/12/28 | 316 | 319 | 316 | 319 | 8,000 |
| 2006/12/26 | 317 | 318 | 315 | 318 | 7,000 |
| 2006/12/25 | 315 | 316 | 311 | 313 | 11,000 |
| 2006/12/22 | 317 | 319 | 315 | 315 | 12,000 |
| 2006/12/21 | 315 | 319 | 315 | 317 | 10,000 |
| 2006/12/20 | 317 | 319 | 315 | 315 | 9,000 |
| 2006/12/19 | 319 | 319 | 319 | 319 | 3,000 |
| 2006/12/18 | 318 | 320 | 316 | 320 | 10,000 |
| 2006/12/15 | 320 | 325 | 318 | 318 | 9,000 |
| 2006/12/14 | 320 | 320 | 317 | 319 | 8,000 |
| 2006/12/13 | 318 | 318 | 318 | 318 | 3,000 |
| 2006/12/12 | 318 | 320 | 318 | 320 | 6,000 |
| 2006/12/11 | 318 | 319 | 318 | 319 | 5,000 |
| 2006/12/08 | 315 | 316 | 315 | 316 | 12,000 |
| 2006/12/07 | 320 | 320 | 316 | 316 | 5,000 |
| 2006/12/06 | 316 | 316 | 315 | 315 | 2,000 |
| 2006/12/05 | 317 | 319 | 316 | 316 | 4,000 |
| 2006/12/04 | 319 | 319 | 318 | 318 | 3,000 |
| 2006/12/01 | 314 | 314 | 314 | 314 | 1,000 |
| 2006/11/30 | 315 | 315 | 314 | 314 | 3,000 |
| 2006/11/29 | 320 | 320 | 320 | 320 | 2,000 |
| 2006/11/28 | 307 | 308 | 307 | 308 | 15,000 |
| 2006/11/27 | 307 | 307 | 307 | 307 | 14,000 |
| 2006/11/24 | 310 | 311 | 308 | 308 | 13,000 |
| 2006/11/22 | 314 | 321 | 310 | 310 | 9,000 |
| 2006/11/21 | 316 | 316 | 314 | 314 | 8,000 |
| 2006/11/20 | 320 | 322 | 315 | 317 | 8,000 |
| 2006/11/17 | 323 | 323 | 322 | 323 | 4,000 |
| 2006/11/16 | 322 | 322 | 320 | 320 | 5,000 |
| 2006/11/15 | 322 | 322 | 321 | 321 | 2,000 |
| 2006/11/14 | 323 | 323 | 318 | 322 | 3,000 |
| 2006/11/13 | 320 | 322 | 316 | 322 | 5,000 |
| 2006/11/10 | 316 | 320 | 315 | 315 | 9,000 |
| 2006/11/09 | 317 | 320 | 317 | 320 | 3,000 |
| 2006/11/08 | 317 | 318 | 316 | 317 | 7,000 |
| 2006/11/07 | 317 | 318 | 317 | 318 | 5,000 |
| 2006/11/06 | 320 | 320 | 320 | 320 | 3,000 |
| 2006/11/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/11/01 | 322 | 322 | 322 | 322 | 1,000 |
| 2006/10/31 | 320 | 323 | 320 | 322 | 5,000 |
| 2006/10/30 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/10/27 | 319 | 320 | 318 | 318 | 7,000 |
| 2006/10/26 | 318 | 318 | 317 | 317 | 3,000 |
| 2006/10/25 | 317 | 318 | 317 | 318 | 2,000 |
| 2006/10/24 | 315 | 318 | 315 | 318 | 5,000 |
| 2006/10/23 | 322 | 322 | 315 | 315 | 16,000 |
| 2006/10/20 | 315 | 317 | 315 | 317 | 5,000 |
| 2006/10/19 | 319 | 319 | 317 | 317 | 2,000 |
| 2006/10/18 | 315 | 322 | 315 | 320 | 6,000 |
| 2006/10/17 | 316 | 316 | 316 | 316 | 2,000 |
| 2006/10/16 | 322 | 322 | 315 | 315 | 15,000 |
| 2006/10/13 | 317 | 320 | 317 | 320 | 4,000 |
| 2006/10/12 | 315 | 320 | 315 | 320 | 4,000 |
| 2006/10/11 | 319 | 319 | 315 | 315 | 8,000 |
| 2006/10/10 | 316 | 319 | 316 | 319 | 7,000 |
| 2006/10/06 | 321 | 323 | 320 | 323 | 5,000 |
| 2006/10/05 | 330 | 330 | 319 | 319 | 17,000 |
| 2006/10/04 | 330 | 330 | 329 | 329 | 2,000 |
| 2006/10/02 | 325 | 326 | 325 | 326 | 5,000 |
| 2006/09/29 | 325 | 325 | 320 | 320 | 14,000 |
| 2006/09/28 | 325 | 325 | 325 | 325 | 1,000 |
| 2006/09/27 | 323 | 329 | 323 | 326 | 5,000 |
| 2006/09/26 | 330 | 330 | 325 | 330 | 3,000 |
| 2006/09/25 | 329 | 329 | 326 | 326 | 2,000 |
| 2006/09/22 | 330 | 330 | 329 | 330 | 14,000 |
| 2006/09/21 | 334 | 334 | 327 | 330 | 16,000 |
| 2006/09/20 | 331 | 331 | 331 | 331 | 6,000 |
| 2006/09/19 | 345 | 345 | 334 | 334 | 12,000 |
| 2006/09/15 | 338 | 342 | 338 | 342 | 2,000 |
| 2006/09/13 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/09/11 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/09/08 | 341 | 347 | 341 | 347 | 3,000 |
| 2006/09/07 | 340 | 340 | 339 | 339 | 2,000 |
| 2006/09/06 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/09/05 | 339 | 339 | 338 | 338 | 2,000 |
| 2006/09/04 | 340 | 340 | 339 | 339 | 2,000 |
| 2006/09/01 | 341 | 341 | 341 | 341 | 1,000 |
| 2006/08/31 | 342 | 342 | 341 | 341 | 4,000 |
| 2006/08/30 | 340 | 342 | 340 | 342 | 4,000 |
| 2006/08/29 | 337 | 337 | 337 | 337 | 1,000 |
| 2006/08/28 | 347 | 347 | 345 | 345 | 5,000 |
| 2006/08/25 | 349 | 350 | 349 | 350 | 2,000 |
| 2006/08/24 | 339 | 350 | 339 | 350 | 10,000 |
| 2006/08/23 | 337 | 338 | 337 | 338 | 3,000 |
| 2006/08/22 | 342 | 344 | 342 | 344 | 2,000 |
| 2006/08/18 | 340 | 345 | 339 | 345 | 5,000 |
| 2006/08/17 | 340 | 340 | 336 | 340 | 4,000 |
| 2006/08/16 | 340 | 340 | 338 | 340 | 4,000 |
| 2006/08/15 | 335 | 335 | 335 | 335 | 3,000 |
| 2006/08/14 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/08/11 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/08/10 | 333 | 333 | 333 | 333 | 2,000 |
| 2006/08/09 | 333 | 333 | 333 | 333 | 4,000 |
| 2006/08/08 | 331 | 333 | 331 | 333 | 3,000 |
| 2006/08/07 | 333 | 333 | 331 | 331 | 5,000 |
| 2006/08/04 | 332 | 332 | 332 | 332 | 2,000 |
| 2006/08/03 | 334 | 334 | 333 | 333 | 3,000 |
| 2006/08/02 | 332 | 332 | 332 | 332 | 2,000 |
| 2006/08/01 | 333 | 333 | 333 | 333 | 1,000 |
| 2006/07/31 | 330 | 333 | 330 | 333 | 2,000 |
| 2006/07/28 | 330 | 331 | 330 | 330 | 3,000 |
| 2006/07/27 | 331 | 334 | 330 | 334 | 5,000 |
| 2006/07/26 | 334 | 334 | 334 | 334 | 3,000 |
| 2006/07/25 | 336 | 336 | 331 | 331 | 3,000 |
| 2006/07/24 | 335 | 335 | 333 | 333 | 2,000 |
| 2006/07/21 | 331 | 343 | 330 | 343 | 6,000 |
| 2006/07/20 | 335 | 336 | 335 | 335 | 3,000 |
| 2006/07/19 | 335 | 335 | 330 | 330 | 5,000 |
| 2006/07/18 | 355 | 355 | 337 | 337 | 10,000 |
| 2006/07/14 | 348 | 348 | 345 | 345 | 3,000 |
| 2006/07/13 | 355 | 360 | 350 | 350 | 13,000 |
| 2006/07/12 | 353 | 353 | 352 | 352 | 5,000 |
| 2006/07/11 | 352 | 352 | 352 | 352 | 4,000 |
| 2006/07/10 | 350 | 350 | 345 | 350 | 3,000 |
| 2006/07/07 | 355 | 355 | 355 | 355 | 1,000 |
| 2006/07/06 | 355 | 356 | 355 | 355 | 3,000 |
| 2006/07/05 | 350 | 359 | 350 | 352 | 4,000 |
| 2006/07/04 | 350 | 355 | 350 | 355 | 2,000 |
| 2006/07/03 | 359 | 359 | 350 | 350 | 4,000 |
| 2006/06/30 | 359 | 359 | 343 | 350 | 15,000 |
| 2006/06/29 | 345 | 355 | 345 | 345 | 7,000 |
| 2006/06/28 | 351 | 374 | 350 | 353 | 50,000 |
| 2006/06/27 | 354 | 355 | 343 | 343 | 13,000 |
| 2006/06/26 | 350 | 354 | 350 | 354 | 7,000 |
| 2006/06/23 | 342 | 342 | 342 | 342 | 2,000 |
| 2006/06/22 | 341 | 342 | 341 | 342 | 6,000 |
| 2006/06/21 | 335 | 340 | 335 | 340 | 12,000 |
| 2006/06/20 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/06/19 | 333 | 338 | 333 | 338 | 2,000 |
| 2006/06/16 | 330 | 335 | 330 | 333 | 6,000 |
| 2006/06/15 | 330 | 330 | 330 | 330 | 2,000 |
| 2006/06/14 | 326 | 330 | 326 | 330 | 3,000 |
| 2006/06/13 | 330 | 330 | 330 | 330 | 4,000 |
| 2006/06/12 | 330 | 330 | 326 | 326 | 2,000 |
| 2006/06/09 | 316 | 335 | 316 | 335 | 10,000 |
| 2006/06/08 | 321 | 321 | 315 | 316 | 8,000 |
| 2006/06/07 | 321 | 330 | 317 | 330 | 15,000 |
| 2006/06/06 | 339 | 339 | 310 | 321 | 17,000 |
| 2006/06/05 | 339 | 340 | 334 | 340 | 12,000 |
| 2006/06/02 | 338 | 339 | 335 | 339 | 11,000 |
| 2006/06/01 | 340 | 340 | 338 | 338 | 9,000 |
| 2006/05/31 | 340 | 343 | 337 | 340 | 15,000 |
| 2006/05/30 | 340 | 342 | 340 | 342 | 4,000 |
| 2006/05/29 | 337 | 342 | 335 | 342 | 7,000 |
| 2006/05/26 | 340 | 340 | 335 | 340 | 9,000 |
| 2006/05/25 | 331 | 340 | 331 | 340 | 13,000 |
| 2006/05/24 | 340 | 340 | 340 | 340 | 4,000 |
| 2006/05/23 | 340 | 343 | 340 | 343 | 4,000 |
| 2006/05/22 | 341 | 341 | 340 | 340 | 2,000 |
| 2006/05/19 | 334 | 342 | 333 | 340 | 17,000 |
| 2006/05/18 | 344 | 344 | 332 | 340 | 9,000 |
| 2006/05/17 | 340 | 340 | 331 | 340 | 12,000 |
| 2006/05/16 | 346 | 346 | 340 | 340 | 13,000 |
| 2006/05/15 | 343 | 343 | 340 | 342 | 3,000 |
| 2006/05/12 | 332 | 337 | 332 | 337 | 15,000 |
| 2006/05/11 | 341 | 348 | 332 | 332 | 21,000 |
| 2006/05/10 | 347 | 347 | 341 | 341 | 16,000 |
| 2006/05/09 | 347 | 347 | 347 | 347 | 6,000 |
| 2006/05/08 | 350 | 351 | 347 | 347 | 11,000 |
| 2006/05/02 | 351 | 351 | 349 | 350 | 14,000 |
| 2006/05/01 | 351 | 351 | 345 | 348 | 8,000 |
| 2006/04/28 | 356 | 356 | 354 | 355 | 5,000 |
| 2006/04/27 | 351 | 360 | 351 | 360 | 11,000 |
| 2006/04/26 | 355 | 355 | 351 | 352 | 4,000 |
| 2006/04/25 | 355 | 358 | 350 | 358 | 16,000 |
| 2006/04/24 | 354 | 358 | 350 | 352 | 15,000 |
| 2006/04/21 | 359 | 359 | 355 | 355 | 18,000 |
| 2006/04/20 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/04/19 | 360 | 365 | 360 | 365 | 21,000 |
| 2006/04/18 | 364 | 364 | 361 | 361 | 7,000 |
| 2006/04/17 | 368 | 368 | 363 | 363 | 13,000 |
| 2006/04/14 | 365 | 365 | 364 | 364 | 6,000 |
| 2006/04/13 | 365 | 369 | 365 | 369 | 19,000 |
| 2006/04/12 | 368 | 368 | 366 | 366 | 7,000 |
| 2006/04/11 | 369 | 370 | 368 | 368 | 7,000 |
| 2006/04/10 | 368 | 368 | 368 | 368 | 8,000 |
| 2006/04/07 | 370 | 372 | 368 | 368 | 13,000 |
| 2006/04/06 | 372 | 373 | 369 | 369 | 16,000 |
| 2006/04/05 | 367 | 372 | 367 | 370 | 23,000 |
| 2006/04/04 | 368 | 369 | 364 | 364 | 22,000 |
| 2006/04/03 | 368 | 370 | 366 | 367 | 15,000 |
| 2006/03/31 | 374 | 375 | 370 | 371 | 12,000 |
| 2006/03/30 | 375 | 376 | 375 | 375 | 6,000 |
| 2006/03/29 | 379 | 379 | 375 | 376 | 14,000 |
| 2006/03/28 | 368 | 374 | 361 | 372 | 30,000 |
| 2006/03/27 | 394 | 394 | 391 | 393 | 50,000 |
| 2006/03/24 | 395 | 395 | 391 | 391 | 24,000 |
| 2006/03/23 | 395 | 395 | 392 | 395 | 17,000 |
| 2006/03/22 | 392 | 394 | 390 | 394 | 17,000 |
| 2006/03/20 | 387 | 391 | 386 | 390 | 16,000 |
| 2006/03/17 | 387 | 388 | 385 | 387 | 11,000 |
| 2006/03/16 | 390 | 393 | 385 | 385 | 29,000 |
| 2006/03/15 | 385 | 390 | 385 | 390 | 15,000 |
| 2006/03/14 | 388 | 390 | 382 | 390 | 26,000 |
| 2006/03/13 | 380 | 380 | 377 | 380 | 12,000 |
| 2006/03/10 | 380 | 381 | 376 | 378 | 10,000 |
| 2006/03/09 | 378 | 380 | 375 | 378 | 8,000 |
| 2006/03/08 | 381 | 381 | 376 | 378 | 6,000 |
| 2006/03/07 | 377 | 381 | 376 | 380 | 4,000 |
| 2006/03/06 | 373 | 382 | 372 | 378 | 9,000 |
| 2006/03/03 | 380 | 381 | 372 | 376 | 18,000 |
| 2006/03/02 | 378 | 380 | 378 | 378 | 7,000 |
| 2006/03/01 | 376 | 378 | 375 | 376 | 13,000 |
| 2006/02/28 | 381 | 381 | 376 | 378 | 11,000 |
| 2006/02/27 | 380 | 384 | 380 | 381 | 12,000 |
| 2006/02/24 | 379 | 380 | 376 | 376 | 10,000 |
| 2006/02/23 | 370 | 378 | 370 | 378 | 7,000 |
| 2006/02/22 | 370 | 373 | 366 | 373 | 12,000 |
| 2006/02/21 | 356 | 368 | 356 | 368 | 28,000 |
| 2006/02/20 | 373 | 373 | 360 | 360 | 25,000 |
| 2006/02/17 | 376 | 380 | 371 | 378 | 10,000 |
| 2006/02/16 | 372 | 374 | 368 | 374 | 11,000 |
| 2006/02/15 | 383 | 383 | 368 | 368 | 29,000 |
| 2006/02/14 | 370 | 380 | 354 | 368 | 53,000 |
| 2006/02/13 | 386 | 386 | 376 | 376 | 45,000 |
| 2006/02/10 | 397 | 397 | 391 | 395 | 17,000 |
| 2006/02/09 | 397 | 398 | 396 | 398 | 9,000 |
| 2006/02/08 | 398 | 398 | 391 | 395 | 18,000 |
| 2006/02/07 | 398 | 400 | 398 | 398 | 21,000 |
| 2006/02/06 | 400 | 400 | 396 | 398 | 18,000 |
| 2006/02/03 | 391 | 396 | 391 | 396 | 21,000 |
| 2006/02/02 | 398 | 398 | 391 | 391 | 17,000 |
| 2006/02/01 | 399 | 400 | 392 | 393 | 20,000 |
| 2006/01/31 | 398 | 400 | 398 | 400 | 13,000 |
| 2006/01/30 | 405 | 405 | 395 | 400 | 36,000 |
| 2006/01/27 | 402 | 402 | 395 | 396 | 24,000 |
| 2006/01/26 | 401 | 401 | 400 | 400 | 7,000 |
| 2006/01/25 | 399 | 401 | 399 | 401 | 20,000 |
| 2006/01/24 | 396 | 399 | 396 | 397 | 22,000 |
| 2006/01/23 | 395 | 397 | 382 | 393 | 33,000 |
| 2006/01/20 | 405 | 415 | 400 | 409 | 61,000 |
| 2006/01/19 | 365 | 395 | 362 | 395 | 55,000 |
| 2006/01/18 | 410 | 410 | 350 | 370 | 102,000 |
| 2006/01/17 | 404 | 415 | 403 | 410 | 56,000 |
| 2006/01/16 | 403 | 405 | 399 | 404 | 38,000 |
| 2006/01/13 | 397 | 399 | 393 | 398 | 36,000 |
| 2006/01/12 | 386 | 395 | 386 | 393 | 39,000 |
| 2006/01/11 | 390 | 391 | 385 | 385 | 37,000 |
| 2006/01/10 | 384 | 391 | 381 | 389 | 51,000 |
| 2006/01/06 | 377 | 381 | 377 | 381 | 33,000 |
| 2006/01/05 | 375 | 381 | 374 | 375 | 47,000 |
| 2006/01/04 | 370 | 374 | 370 | 371 | 21,000 |