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 |
|---|---|---|---|---|---|
| 2008/12/30 | 229 | 230 | 222 | 222 | 4,000 |
| 2008/12/29 | 237 | 237 | 224 | 224 | 2,000 |
| 2008/12/26 | 222 | 222 | 222 | 222 | 1,000 |
| 2008/12/24 | 220 | 220 | 220 | 220 | 5,000 |
| 2008/12/22 | 225 | 225 | 220 | 220 | 6,000 |
| 2008/12/19 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/12/18 | 225 | 225 | 225 | 225 | 2,000 |
| 2008/12/17 | 229 | 229 | 225 | 229 | 3,000 |
| 2008/12/16 | 230 | 230 | 230 | 230 | 4,000 |
| 2008/12/15 | 222 | 228 | 222 | 228 | 5,000 |
| 2008/12/12 | 219 | 219 | 219 | 219 | 2,000 |
| 2008/12/11 | 220 | 227 | 220 | 223 | 4,000 |
| 2008/12/10 | 238 | 238 | 220 | 220 | 18,000 |
| 2008/12/08 | 235 | 235 | 230 | 230 | 2,000 |
| 2008/12/04 | 222 | 230 | 222 | 230 | 3,000 |
| 2008/12/03 | 220 | 223 | 220 | 223 | 2,000 |
| 2008/12/02 | 222 | 230 | 222 | 230 | 5,000 |
| 2008/11/27 | 223 | 226 | 222 | 226 | 6,000 |
| 2008/11/25 | 230 | 230 | 228 | 228 | 3,000 |
| 2008/11/19 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/11/17 | 235 | 235 | 235 | 235 | 3,000 |
| 2008/11/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2008/11/13 | 228 | 228 | 228 | 228 | 1,000 |
| 2008/11/10 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/11/07 | 234 | 234 | 234 | 234 | 1,000 |
| 2008/11/04 | 225 | 230 | 225 | 230 | 2,000 |
| 2008/10/30 | 225 | 225 | 221 | 225 | 4,000 |
| 2008/10/29 | 225 | 225 | 225 | 225 | 5,000 |
| 2008/10/28 | 222 | 224 | 222 | 224 | 6,000 |
| 2008/10/27 | 223 | 223 | 223 | 223 | 4,000 |
| 2008/10/24 | 223 | 244 | 223 | 243 | 3,000 |
| 2008/10/23 | 223 | 223 | 223 | 223 | 2,000 |
| 2008/10/22 | 229 | 229 | 229 | 229 | 1,000 |
| 2008/10/20 | 225 | 235 | 225 | 231 | 4,000 |
| 2008/10/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/10/16 | 234 | 234 | 220 | 220 | 5,000 |
| 2008/10/15 | 244 | 244 | 229 | 229 | 2,000 |
| 2008/10/14 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/10/10 | 215 | 215 | 200 | 200 | 11,000 |
| 2008/10/09 | 210 | 211 | 209 | 210 | 9,000 |
| 2008/10/08 | 212 | 212 | 210 | 210 | 7,000 |
| 2008/10/07 | 212 | 220 | 212 | 212 | 8,000 |
| 2008/10/06 | 230 | 230 | 230 | 230 | 2,000 |
| 2008/10/03 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/10/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2008/10/01 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/09/30 | 221 | 233 | 221 | 233 | 6,000 |
| 2008/09/29 | 251 | 251 | 251 | 251 | 1,000 |
| 2008/09/25 | 255 | 255 | 246 | 246 | 2,000 |
| 2008/09/24 | 250 | 260 | 250 | 260 | 2,000 |
| 2008/09/19 | 245 | 245 | 245 | 245 | 2,000 |
| 2008/09/18 | 263 | 263 | 260 | 262 | 5,000 |
| 2008/09/17 | 250 | 250 | 245 | 245 | 8,000 |
| 2008/09/16 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/09/12 | 255 | 255 | 255 | 255 | 3,000 |
| 2008/09/11 | 260 | 261 | 260 | 261 | 5,000 |
| 2008/09/08 | 255 | 260 | 255 | 260 | 2,000 |
| 2008/09/05 | 255 | 255 | 255 | 255 | 2,000 |
| 2008/09/04 | 258 | 258 | 255 | 255 | 4,000 |
| 2008/09/03 | 255 | 264 | 255 | 264 | 2,000 |
| 2008/09/02 | 257 | 257 | 257 | 257 | 1,000 |
| 2008/09/01 | 265 | 265 | 260 | 260 | 5,000 |
| 2008/08/29 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/08/28 | 264 | 264 | 264 | 264 | 1,000 |
| 2008/08/27 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/08/26 | 264 | 270 | 264 | 270 | 2,000 |
| 2008/08/25 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/08/22 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/08/21 | 262 | 262 | 262 | 262 | 3,000 |
| 2008/08/20 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/08/19 | 271 | 271 | 270 | 270 | 3,000 |
| 2008/08/18 | 273 | 273 | 273 | 273 | 3,000 |
| 2008/08/15 | 263 | 263 | 258 | 263 | 3,000 |
| 2008/08/14 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/08/13 | 259 | 261 | 259 | 261 | 5,000 |
| 2008/08/11 | 257 | 257 | 257 | 257 | 14,000 |
| 2008/08/08 | 256 | 260 | 256 | 260 | 3,000 |
| 2008/08/07 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/08/06 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/08/05 | 255 | 255 | 255 | 255 | 1,000 |
| 2008/08/04 | 258 | 260 | 258 | 260 | 2,000 |
| 2008/08/01 | 259 | 260 | 259 | 259 | 5,000 |
| 2008/07/31 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/07/30 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/07/29 | 260 | 260 | 259 | 259 | 2,000 |
| 2008/07/28 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/07/25 | 261 | 261 | 260 | 260 | 6,000 |
| 2008/07/23 | 259 | 264 | 258 | 264 | 6,000 |
| 2008/07/22 | 269 | 269 | 269 | 269 | 1,000 |
| 2008/07/18 | 259 | 259 | 258 | 258 | 2,000 |
| 2008/07/17 | 263 | 263 | 260 | 260 | 2,000 |
| 2008/07/16 | 265 | 265 | 265 | 265 | 3,000 |
| 2008/07/15 | 260 | 261 | 260 | 260 | 4,000 |
| 2008/07/14 | 269 | 269 | 269 | 269 | 2,000 |
| 2008/07/11 | 269 | 269 | 255 | 260 | 6,000 |
| 2008/07/10 | 252 | 260 | 252 | 260 | 7,000 |
| 2008/07/08 | 261 | 261 | 260 | 260 | 8,000 |
| 2008/07/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/07/03 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/07/02 | 262 | 262 | 260 | 260 | 3,000 |
| 2008/07/01 | 265 | 265 | 261 | 261 | 2,000 |
| 2008/06/26 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/06/25 | 262 | 266 | 261 | 266 | 3,000 |
| 2008/06/23 | 267 | 267 | 267 | 267 | 2,000 |
| 2008/06/20 | 268 | 268 | 268 | 268 | 2,000 |
| 2008/06/18 | 268 | 270 | 268 | 270 | 3,000 |
| 2008/06/17 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/06/16 | 270 | 270 | 270 | 270 | 3,000 |
| 2008/06/12 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/06/11 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/06/09 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/06/05 | 266 | 270 | 266 | 270 | 10,000 |
| 2008/06/04 | 263 | 265 | 263 | 265 | 4,000 |
| 2008/06/03 | 260 | 265 | 260 | 265 | 2,000 |
| 2008/06/02 | 260 | 260 | 259 | 259 | 2,000 |
| 2008/05/30 | 260 | 260 | 260 | 260 | 2,000 |
| 2008/05/29 | 262 | 262 | 262 | 262 | 1,000 |
| 2008/05/28 | 262 | 267 | 262 | 267 | 2,000 |
| 2008/05/27 | 266 | 267 | 266 | 267 | 2,000 |
| 2008/05/26 | 261 | 266 | 261 | 266 | 2,000 |
| 2008/05/23 | 261 | 261 | 259 | 260 | 4,000 |
| 2008/05/22 | 261 | 261 | 261 | 261 | 3,000 |
| 2008/05/21 | 263 | 263 | 263 | 263 | 1,000 |
| 2008/05/19 | 261 | 261 | 261 | 261 | 1,000 |
| 2008/05/16 | 268 | 270 | 265 | 270 | 6,000 |
| 2008/05/15 | 259 | 262 | 259 | 262 | 8,000 |
| 2008/05/14 | 260 | 260 | 257 | 257 | 2,000 |
| 2008/05/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/05/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/05/09 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/05/08 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/05/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/05/02 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/04/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2008/04/25 | 260 | 261 | 260 | 261 | 3,000 |
| 2008/04/24 | 262 | 262 | 261 | 261 | 2,000 |
| 2008/04/23 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/04/22 | 258 | 263 | 258 | 263 | 2,000 |
| 2008/04/21 | 260 | 260 | 255 | 255 | 5,000 |
| 2008/04/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/04/17 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/04/16 | 268 | 268 | 268 | 268 | 1,000 |
| 2008/04/14 | 266 | 266 | 266 | 266 | 1,000 |
| 2008/04/11 | 267 | 267 | 264 | 264 | 2,000 |
| 2008/04/10 | 270 | 270 | 268 | 268 | 4,000 |
| 2008/04/09 | 275 | 275 | 270 | 270 | 3,000 |
| 2008/04/08 | 269 | 274 | 269 | 274 | 2,000 |
| 2008/04/07 | 270 | 270 | 269 | 269 | 2,000 |
| 2008/04/04 | 276 | 276 | 275 | 275 | 2,000 |
| 2008/04/02 | 279 | 279 | 279 | 279 | 2,000 |
| 2008/04/01 | 265 | 265 | 265 | 265 | 1,000 |
| 2008/03/31 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/03/28 | 280 | 280 | 280 | 280 | 3,000 |
| 2008/03/26 | 287 | 287 | 280 | 280 | 3,000 |
| 2008/03/25 | 293 | 293 | 292 | 293 | 6,000 |
| 2008/03/24 | 293 | 294 | 293 | 293 | 6,000 |
| 2008/03/21 | 286 | 292 | 286 | 292 | 4,000 |
| 2008/03/19 | 284 | 292 | 284 | 292 | 3,000 |
| 2008/03/18 | 291 | 291 | 286 | 286 | 2,000 |
| 2008/03/17 | 286 | 295 | 286 | 295 | 3,000 |
| 2008/03/12 | 281 | 283 | 276 | 276 | 5,000 |
| 2008/03/11 | 276 | 276 | 276 | 276 | 3,000 |
| 2008/03/10 | 280 | 280 | 276 | 276 | 3,000 |
| 2008/03/06 | 275 | 275 | 275 | 275 | 1,000 |
| 2008/03/05 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/03/04 | 290 | 290 | 280 | 280 | 3,000 |
| 2008/03/03 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/02/29 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/02/28 | 298 | 298 | 298 | 298 | 4,000 |
| 2008/02/27 | 280 | 285 | 280 | 280 | 4,000 |
| 2008/02/26 | 276 | 280 | 276 | 280 | 3,000 |
| 2008/02/22 | 274 | 274 | 272 | 272 | 2,000 |
| 2008/02/21 | 280 | 280 | 279 | 279 | 5,000 |
| 2008/02/20 | 279 | 279 | 279 | 279 | 6,000 |
| 2008/02/18 | 286 | 286 | 286 | 286 | 3,000 |
| 2008/02/15 | 278 | 280 | 278 | 280 | 4,000 |
| 2008/02/14 | 269 | 279 | 269 | 279 | 2,000 |
| 2008/02/13 | 270 | 280 | 269 | 269 | 3,000 |
| 2008/02/12 | 279 | 279 | 268 | 268 | 5,000 |
| 2008/02/08 | 267 | 267 | 267 | 267 | 1,000 |
| 2008/02/07 | 271 | 271 | 267 | 267 | 5,000 |
| 2008/02/06 | 268 | 270 | 268 | 270 | 2,000 |
| 2008/02/05 | 271 | 271 | 271 | 271 | 1,000 |
| 2008/02/04 | 270 | 270 | 270 | 270 | 1,000 |
| 2008/02/01 | 272 | 272 | 263 | 263 | 4,000 |
| 2008/01/31 | 261 | 263 | 261 | 263 | 2,000 |
| 2008/01/30 | 270 | 271 | 260 | 262 | 12,000 |
| 2008/01/28 | 265 | 265 | 261 | 261 | 2,000 |
| 2008/01/25 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/01/24 | 256 | 256 | 256 | 256 | 2,000 |
| 2008/01/23 | 258 | 265 | 258 | 265 | 3,000 |
| 2008/01/22 | 266 | 266 | 260 | 260 | 5,000 |
| 2008/01/21 | 265 | 282 | 265 | 282 | 3,000 |
| 2008/01/18 | 265 | 265 | 264 | 265 | 6,000 |
| 2008/01/17 | 266 | 267 | 266 | 266 | 6,000 |
| 2008/01/16 | 268 | 269 | 266 | 266 | 7,000 |
| 2008/01/15 | 278 | 283 | 267 | 268 | 9,000 |
| 2008/01/11 | 278 | 278 | 278 | 278 | 1,000 |
| 2008/01/10 | 273 | 275 | 270 | 275 | 3,000 |
| 2008/01/09 | 276 | 277 | 276 | 277 | 2,000 |
| 2008/01/08 | 280 | 281 | 270 | 281 | 8,000 |
| 2008/01/07 | 264 | 281 | 264 | 281 | 3,000 |
| 2008/01/04 | 265 | 265 | 263 | 263 | 2,000 |