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 |
|---|---|---|---|---|---|
| 2009/12/30 | 217 | 220 | 217 | 220 | 2,000 |
| 2009/12/29 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/12/28 | 217 | 217 | 212 | 212 | 3,000 |
| 2009/12/25 | 213 | 217 | 213 | 217 | 6,000 |
| 2009/12/24 | 213 | 215 | 213 | 215 | 4,000 |
| 2009/12/22 | 215 | 220 | 215 | 215 | 3,000 |
| 2009/12/21 | 217 | 217 | 216 | 216 | 2,000 |
| 2009/12/17 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/12/16 | 217 | 217 | 217 | 217 | 2,000 |
| 2009/12/15 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/12/11 | 215 | 215 | 213 | 213 | 2,000 |
| 2009/12/10 | 220 | 220 | 213 | 213 | 7,000 |
| 2009/12/09 | 218 | 218 | 218 | 218 | 2,000 |
| 2009/12/08 | 214 | 218 | 214 | 214 | 3,000 |
| 2009/12/07 | 215 | 215 | 213 | 213 | 4,000 |
| 2009/12/02 | 211 | 211 | 211 | 211 | 3,000 |
| 2009/12/01 | 211 | 211 | 210 | 210 | 2,000 |
| 2009/11/30 | 215 | 215 | 211 | 211 | 4,000 |
| 2009/11/27 | 216 | 216 | 216 | 216 | 3,000 |
| 2009/11/26 | 211 | 211 | 211 | 211 | 1,000 |
| 2009/11/19 | 213 | 219 | 213 | 219 | 2,000 |
| 2009/11/18 | 213 | 213 | 213 | 213 | 2,000 |
| 2009/11/17 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/11/16 | 216 | 216 | 216 | 216 | 3,000 |
| 2009/11/13 | 218 | 218 | 218 | 218 | 2,000 |
| 2009/11/12 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/11/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/11/06 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/11/04 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/11/02 | 218 | 218 | 218 | 218 | 1,000 |
| 2009/10/28 | 219 | 219 | 218 | 218 | 3,000 |
| 2009/10/27 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/10/26 | 220 | 220 | 220 | 220 | 1,000 |
| 2009/10/23 | 219 | 220 | 219 | 220 | 6,000 |
| 2009/10/22 | 218 | 219 | 218 | 219 | 3,000 |
| 2009/10/21 | 219 | 219 | 216 | 216 | 3,000 |
| 2009/10/19 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/10/16 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/10/15 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/10/13 | 218 | 218 | 213 | 213 | 6,000 |
| 2009/10/09 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/10/08 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/10/07 | 212 | 212 | 212 | 212 | 1,000 |
| 2009/10/06 | 212 | 212 | 211 | 212 | 5,000 |
| 2009/10/05 | 213 | 213 | 211 | 211 | 5,000 |
| 2009/10/02 | 215 | 220 | 214 | 214 | 6,000 |
| 2009/10/01 | 216 | 217 | 215 | 215 | 11,000 |
| 2009/09/30 | 217 | 217 | 217 | 217 | 1,000 |
| 2009/09/29 | 217 | 219 | 217 | 217 | 4,000 |
| 2009/09/28 | 216 | 216 | 216 | 216 | 1,000 |
| 2009/09/25 | 225 | 225 | 219 | 220 | 4,000 |
| 2009/09/24 | 219 | 220 | 219 | 220 | 5,000 |
| 2009/09/18 | 215 | 216 | 215 | 216 | 5,000 |
| 2009/09/17 | 218 | 220 | 218 | 220 | 3,000 |
| 2009/09/16 | 215 | 215 | 210 | 214 | 27,000 |
| 2009/09/15 | 226 | 226 | 220 | 220 | 10,000 |
| 2009/09/11 | 225 | 225 | 223 | 223 | 2,000 |
| 2009/09/10 | 228 | 228 | 225 | 225 | 2,000 |
| 2009/09/09 | 230 | 230 | 225 | 225 | 2,000 |
| 2009/09/08 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/09/04 | 224 | 229 | 224 | 229 | 4,000 |
| 2009/09/03 | 227 | 227 | 227 | 227 | 3,000 |
| 2009/09/02 | 225 | 227 | 221 | 227 | 7,000 |
| 2009/09/01 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/08/31 | 225 | 230 | 225 | 230 | 9,000 |
| 2009/08/28 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/08/26 | 225 | 226 | 225 | 226 | 3,000 |
| 2009/08/25 | 225 | 225 | 225 | 225 | 5,000 |
| 2009/08/24 | 224 | 224 | 224 | 224 | 2,000 |
| 2009/08/21 | 224 | 224 | 219 | 220 | 10,000 |
| 2009/08/20 | 224 | 224 | 224 | 224 | 2,000 |
| 2009/08/19 | 223 | 227 | 223 | 227 | 3,000 |
| 2009/08/18 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/08/17 | 228 | 228 | 228 | 228 | 3,000 |
| 2009/08/14 | 226 | 229 | 226 | 228 | 12,000 |
| 2009/08/13 | 226 | 226 | 225 | 225 | 2,000 |
| 2009/08/12 | 224 | 225 | 224 | 225 | 5,000 |
| 2009/08/11 | 225 | 225 | 225 | 225 | 6,000 |
| 2009/08/10 | 221 | 225 | 220 | 225 | 16,000 |
| 2009/08/07 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/08/06 | 224 | 224 | 223 | 223 | 5,000 |
| 2009/08/05 | 224 | 224 | 224 | 224 | 1,000 |
| 2009/08/04 | 225 | 226 | 224 | 225 | 5,000 |
| 2009/08/03 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/07/31 | 223 | 225 | 223 | 225 | 7,000 |
| 2009/07/30 | 223 | 226 | 223 | 225 | 9,000 |
| 2009/07/29 | 226 | 226 | 226 | 226 | 2,000 |
| 2009/07/27 | 226 | 226 | 221 | 221 | 2,000 |
| 2009/07/24 | 219 | 221 | 219 | 219 | 10,000 |
| 2009/07/23 | 220 | 224 | 220 | 224 | 2,000 |
| 2009/07/22 | 223 | 224 | 223 | 224 | 2,000 |
| 2009/07/21 | 220 | 223 | 220 | 223 | 3,000 |
| 2009/07/17 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/07/16 | 220 | 220 | 219 | 219 | 7,000 |
| 2009/07/15 | 226 | 226 | 222 | 224 | 7,000 |
| 2009/07/13 | 225 | 229 | 224 | 229 | 6,000 |
| 2009/07/10 | 223 | 230 | 223 | 229 | 9,000 |
| 2009/07/08 | 219 | 220 | 219 | 220 | 7,000 |
| 2009/07/07 | 219 | 220 | 218 | 219 | 7,000 |
| 2009/07/06 | 219 | 220 | 219 | 220 | 4,000 |
| 2009/07/03 | 214 | 218 | 213 | 217 | 8,000 |
| 2009/07/02 | 219 | 219 | 215 | 215 | 4,000 |
| 2009/07/01 | 216 | 216 | 216 | 216 | 2,000 |
| 2009/06/30 | 213 | 213 | 213 | 213 | 3,000 |
| 2009/06/29 | 215 | 217 | 213 | 217 | 9,000 |
| 2009/06/26 | 213 | 216 | 213 | 215 | 12,000 |
| 2009/06/25 | 211 | 212 | 211 | 212 | 7,000 |
| 2009/06/24 | 210 | 211 | 210 | 210 | 4,000 |
| 2009/06/23 | 211 | 212 | 211 | 211 | 7,000 |
| 2009/06/22 | 211 | 211 | 209 | 211 | 7,000 |
| 2009/06/19 | 208 | 211 | 208 | 210 | 7,000 |
| 2009/06/17 | 208 | 212 | 208 | 209 | 7,000 |
| 2009/06/16 | 211 | 211 | 208 | 209 | 7,000 |
| 2009/06/15 | 208 | 211 | 208 | 211 | 11,000 |
| 2009/06/12 | 208 | 208 | 208 | 208 | 1,000 |
| 2009/06/11 | 207 | 208 | 207 | 207 | 3,000 |
| 2009/06/10 | 206 | 206 | 205 | 205 | 4,000 |
| 2009/06/09 | 204 | 205 | 204 | 204 | 9,000 |
| 2009/06/08 | 204 | 206 | 204 | 204 | 3,000 |
| 2009/06/04 | 204 | 205 | 203 | 203 | 12,000 |
| 2009/06/03 | 207 | 207 | 205 | 205 | 4,000 |
| 2009/06/02 | 205 | 205 | 204 | 204 | 4,000 |
| 2009/06/01 | 206 | 206 | 205 | 205 | 7,000 |
| 2009/05/29 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/05/27 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/05/25 | 204 | 206 | 203 | 206 | 4,000 |
| 2009/05/22 | 206 | 206 | 202 | 202 | 7,000 |
| 2009/05/21 | 206 | 206 | 206 | 206 | 2,000 |
| 2009/05/20 | 205 | 205 | 205 | 205 | 1,000 |
| 2009/05/19 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/05/18 | 206 | 206 | 201 | 201 | 5,000 |
| 2009/05/15 | 204 | 204 | 203 | 203 | 3,000 |
| 2009/05/14 | 204 | 204 | 203 | 203 | 2,000 |
| 2009/05/13 | 207 | 207 | 207 | 207 | 10,000 |
| 2009/05/12 | 205 | 207 | 204 | 207 | 14,000 |
| 2009/05/11 | 207 | 207 | 203 | 203 | 19,000 |
| 2009/05/08 | 201 | 206 | 201 | 203 | 22,000 |
| 2009/05/07 | 204 | 205 | 199 | 204 | 11,000 |
| 2009/05/01 | 199 | 199 | 199 | 199 | 5,000 |
| 2009/04/30 | 199 | 199 | 198 | 198 | 5,000 |
| 2009/04/28 | 198 | 198 | 198 | 198 | 2,000 |
| 2009/04/24 | 198 | 205 | 198 | 205 | 4,000 |
| 2009/04/23 | 200 | 200 | 200 | 200 | 2,000 |
| 2009/04/22 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/04/21 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/04/17 | 202 | 202 | 202 | 202 | 2,000 |
| 2009/04/16 | 201 | 204 | 201 | 204 | 7,000 |
| 2009/04/15 | 202 | 204 | 202 | 202 | 8,000 |
| 2009/04/14 | 202 | 202 | 202 | 202 | 5,000 |
| 2009/04/13 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/04/10 | 200 | 200 | 200 | 200 | 6,000 |
| 2009/04/09 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/04/08 | 203 | 203 | 201 | 201 | 2,000 |
| 2009/04/07 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/04/06 | 203 | 204 | 203 | 204 | 3,000 |
| 2009/04/03 | 204 | 204 | 204 | 204 | 2,000 |
| 2009/04/02 | 202 | 202 | 200 | 200 | 3,000 |
| 2009/04/01 | 203 | 203 | 202 | 202 | 3,000 |
| 2009/03/31 | 203 | 203 | 202 | 202 | 3,000 |
| 2009/03/30 | 203 | 205 | 203 | 203 | 4,000 |
| 2009/03/27 | 201 | 201 | 201 | 201 | 5,000 |
| 2009/03/26 | 198 | 202 | 195 | 201 | 18,000 |
| 2009/03/25 | 210 | 213 | 208 | 213 | 35,000 |
| 2009/03/24 | 213 | 213 | 208 | 210 | 18,000 |
| 2009/03/23 | 213 | 213 | 206 | 213 | 16,000 |
| 2009/03/19 | 205 | 208 | 205 | 208 | 12,000 |
| 2009/03/18 | 205 | 205 | 204 | 205 | 13,000 |
| 2009/03/17 | 206 | 206 | 205 | 205 | 8,000 |
| 2009/03/16 | 205 | 206 | 205 | 206 | 10,000 |
| 2009/03/13 | 204 | 205 | 204 | 205 | 8,000 |
| 2009/03/12 | 202 | 203 | 202 | 203 | 2,000 |
| 2009/03/11 | 202 | 202 | 200 | 201 | 9,000 |
| 2009/03/10 | 201 | 202 | 200 | 202 | 3,000 |
| 2009/03/09 | 205 | 205 | 200 | 200 | 29,000 |
| 2009/03/06 | 205 | 205 | 205 | 205 | 6,000 |
| 2009/03/05 | 205 | 205 | 205 | 205 | 6,000 |
| 2009/03/04 | 205 | 205 | 205 | 205 | 3,000 |
| 2009/03/03 | 205 | 205 | 205 | 205 | 11,000 |
| 2009/03/02 | 207 | 207 | 205 | 205 | 2,000 |
| 2009/02/27 | 204 | 205 | 204 | 205 | 5,000 |
| 2009/02/26 | 207 | 207 | 203 | 203 | 7,000 |
| 2009/02/25 | 206 | 206 | 206 | 206 | 8,000 |
| 2009/02/24 | 206 | 206 | 206 | 206 | 2,000 |
| 2009/02/23 | 204 | 204 | 204 | 204 | 1,000 |
| 2009/02/20 | 203 | 206 | 203 | 204 | 11,000 |
| 2009/02/19 | 205 | 205 | 203 | 203 | 4,000 |
| 2009/02/18 | 205 | 205 | 205 | 205 | 5,000 |
| 2009/02/17 | 204 | 204 | 204 | 204 | 3,000 |
| 2009/02/16 | 205 | 205 | 204 | 204 | 6,000 |
| 2009/02/13 | 205 | 205 | 205 | 205 | 4,000 |
| 2009/02/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2009/02/10 | 210 | 210 | 205 | 205 | 8,000 |
| 2009/02/09 | 206 | 206 | 205 | 205 | 2,000 |
| 2009/02/06 | 203 | 209 | 203 | 204 | 12,000 |
| 2009/02/05 | 210 | 210 | 205 | 205 | 6,000 |
| 2009/02/04 | 207 | 207 | 206 | 206 | 4,000 |
| 2009/02/03 | 210 | 210 | 209 | 209 | 4,000 |
| 2009/02/02 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/01/29 | 215 | 215 | 215 | 215 | 3,000 |
| 2009/01/27 | 212 | 214 | 212 | 214 | 2,000 |
| 2009/01/23 | 206 | 206 | 206 | 206 | 2,000 |
| 2009/01/22 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/01/21 | 212 | 212 | 206 | 206 | 5,000 |
| 2009/01/16 | 220 | 220 | 214 | 214 | 5,000 |
| 2009/01/15 | 205 | 210 | 205 | 210 | 23,000 |
| 2009/01/14 | 221 | 221 | 219 | 219 | 2,000 |
| 2009/01/13 | 219 | 219 | 213 | 213 | 4,000 |
| 2009/01/09 | 225 | 227 | 210 | 217 | 19,000 |
| 2009/01/08 | 226 | 226 | 226 | 226 | 1,000 |
| 2009/01/07 | 224 | 226 | 224 | 226 | 2,000 |
| 2009/01/06 | 225 | 225 | 225 | 225 | 1,000 |
| 2009/01/05 | 230 | 236 | 230 | 236 | 2,000 |