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 |
---|---|---|---|---|---|
2010/12/30 | 224 | 224 | 221 | 221 | 7,000 |
2010/12/29 | 220 | 225 | 220 | 225 | 6,000 |
2010/12/28 | 219 | 223 | 219 | 223 | 8,000 |
2010/12/27 | 220 | 222 | 219 | 219 | 5,000 |
2010/12/24 | 220 | 224 | 220 | 221 | 7,000 |
2010/12/22 | 220 | 222 | 220 | 222 | 4,000 |
2010/12/21 | 219 | 221 | 217 | 219 | 6,000 |
2010/12/20 | 214 | 221 | 214 | 217 | 36,000 |
2010/12/17 | 222 | 223 | 222 | 222 | 4,000 |
2010/12/16 | 225 | 225 | 223 | 224 | 5,000 |
2010/12/15 | 223 | 226 | 223 | 226 | 4,000 |
2010/12/14 | 223 | 226 | 222 | 223 | 9,000 |
2010/12/13 | 228 | 228 | 225 | 227 | 4,000 |
2010/12/10 | 224 | 224 | 224 | 224 | 5,000 |
2010/12/09 | 223 | 224 | 220 | 220 | 5,000 |
2010/12/08 | 220 | 220 | 219 | 220 | 9,000 |
2010/12/07 | 221 | 221 | 220 | 220 | 2,000 |
2010/12/06 | 221 | 223 | 220 | 223 | 6,000 |
2010/12/03 | 221 | 223 | 221 | 223 | 3,000 |
2010/12/02 | 220 | 224 | 220 | 224 | 3,000 |
2010/12/01 | 0 | 0 | 0 | 220 | 0 |
2010/11/30 | 222 | 225 | 220 | 220 | 13,000 |
2010/11/29 | 227 | 227 | 226 | 226 | 4,000 |
2010/11/26 | 224 | 235 | 222 | 235 | 13,000 |
2010/11/25 | 224 | 224 | 223 | 223 | 3,000 |
2010/11/24 | 228 | 228 | 227 | 227 | 2,000 |
2010/11/22 | 0 | 0 | 0 | 223 | 0 |
2010/11/19 | 223 | 223 | 223 | 223 | 1,000 |
2010/11/18 | 224 | 224 | 221 | 221 | 3,000 |
2010/11/17 | 221 | 221 | 221 | 221 | 2,000 |
2010/11/16 | 226 | 227 | 226 | 227 | 6,000 |
2010/11/15 | 220 | 223 | 220 | 223 | 4,000 |
2010/11/12 | 0 | 0 | 0 | 220 | 0 |
2010/11/11 | 220 | 220 | 220 | 220 | 2,000 |
2010/11/10 | 217 | 220 | 217 | 217 | 6,000 |
2010/11/09 | 217 | 217 | 217 | 217 | 1,000 |
2010/11/08 | 221 | 221 | 217 | 217 | 3,000 |
2010/11/05 | 219 | 219 | 219 | 219 | 1,000 |
2010/11/04 | 219 | 219 | 219 | 219 | 1,000 |
2010/11/02 | 217 | 218 | 217 | 218 | 2,000 |
2010/11/01 | 216 | 216 | 215 | 215 | 5,000 |
2010/10/29 | 217 | 217 | 217 | 217 | 1,000 |
2010/10/28 | 218 | 221 | 218 | 221 | 3,000 |
2010/10/27 | 0 | 0 | 0 | 218 | 0 |
2010/10/26 | 0 | 0 | 0 | 218 | 0 |
2010/10/25 | 217 | 218 | 217 | 218 | 2,000 |
2010/10/22 | 218 | 221 | 218 | 221 | 2,000 |
2010/10/21 | 216 | 216 | 216 | 216 | 1,000 |
2010/10/20 | 216 | 216 | 216 | 216 | 2,000 |
2010/10/19 | 216 | 216 | 216 | 216 | 3,000 |
2010/10/18 | 220 | 221 | 220 | 221 | 4,000 |
2010/10/15 | 217 | 217 | 217 | 217 | 1,000 |
2010/10/14 | 218 | 219 | 218 | 219 | 2,000 |
2010/10/13 | 218 | 218 | 218 | 218 | 2,000 |
2010/10/12 | 0 | 0 | 0 | 218 | 0 |
2010/10/08 | 0 | 0 | 0 | 218 | 0 |
2010/10/07 | 0 | 0 | 0 | 218 | 0 |
2010/10/06 | 219 | 219 | 218 | 218 | 2,000 |
2010/10/05 | 218 | 218 | 218 | 218 | 1,000 |
2010/10/04 | 0 | 0 | 0 | 221 | 0 |
2010/10/01 | 222 | 222 | 221 | 221 | 4,000 |
2010/09/30 | 0 | 0 | 0 | 220 | 0 |
2010/09/29 | 220 | 220 | 220 | 220 | 1,000 |
2010/09/28 | 220 | 224 | 220 | 224 | 4,000 |
2010/09/27 | 220 | 224 | 220 | 220 | 3,000 |
2010/09/24 | 220 | 220 | 220 | 220 | 1,000 |
2010/09/22 | 0 | 0 | 0 | 221 | 0 |
2010/09/21 | 219 | 221 | 219 | 221 | 4,000 |
2010/09/17 | 218 | 218 | 217 | 217 | 4,000 |
2010/09/16 | 223 | 223 | 221 | 222 | 12,000 |
2010/09/15 | 220 | 222 | 220 | 222 | 3,000 |
2010/09/14 | 217 | 217 | 217 | 217 | 1,000 |
2010/09/13 | 217 | 217 | 217 | 217 | 1,000 |
2010/09/10 | 217 | 217 | 217 | 217 | 5,000 |
2010/09/09 | 217 | 217 | 217 | 217 | 2,000 |
2010/09/08 | 218 | 220 | 218 | 220 | 2,000 |
2010/09/07 | 0 | 0 | 0 | 222 | 0 |
2010/09/06 | 222 | 222 | 222 | 222 | 2,000 |
2010/09/03 | 0 | 0 | 0 | 222 | 0 |
2010/09/02 | 0 | 0 | 0 | 222 | 0 |
2010/09/01 | 215 | 222 | 215 | 222 | 2,000 |
2010/08/31 | 222 | 222 | 222 | 222 | 3,000 |
2010/08/30 | 220 | 223 | 220 | 223 | 2,000 |
2010/08/27 | 222 | 222 | 222 | 222 | 1,000 |
2010/08/26 | 220 | 220 | 220 | 220 | 2,000 |
2010/08/25 | 220 | 220 | 220 | 220 | 1,000 |
2010/08/24 | 220 | 220 | 220 | 220 | 1,000 |
2010/08/23 | 223 | 223 | 223 | 223 | 3,000 |
2010/08/20 | 222 | 222 | 218 | 218 | 3,000 |
2010/08/19 | 0 | 0 | 0 | 218 | 0 |
2010/08/18 | 218 | 218 | 218 | 218 | 2,000 |
2010/08/17 | 220 | 220 | 218 | 218 | 2,000 |
2010/08/16 | 223 | 223 | 220 | 220 | 4,000 |
2010/08/13 | 217 | 219 | 217 | 219 | 3,000 |
2010/08/12 | 217 | 217 | 217 | 217 | 3,000 |
2010/08/11 | 218 | 218 | 218 | 218 | 1,000 |
2010/08/10 | 217 | 220 | 217 | 220 | 2,000 |
2010/08/09 | 217 | 218 | 215 | 218 | 5,000 |
2010/08/06 | 222 | 222 | 222 | 222 | 1,000 |
2010/08/05 | 0 | 0 | 0 | 220 | 0 |
2010/08/04 | 0 | 0 | 0 | 220 | 0 |
2010/08/03 | 0 | 0 | 0 | 220 | 0 |
2010/08/02 | 220 | 220 | 220 | 220 | 1,000 |
2010/07/30 | 0 | 0 | 0 | 218 | 0 |
2010/07/29 | 220 | 220 | 218 | 218 | 2,000 |
2010/07/28 | 0 | 0 | 0 | 220 | 0 |
2010/07/27 | 216 | 220 | 216 | 220 | 6,000 |
2010/07/26 | 224 | 224 | 218 | 218 | 3,000 |
2010/07/23 | 217 | 217 | 217 | 217 | 1,000 |
2010/07/22 | 227 | 227 | 215 | 215 | 11,000 |
2010/07/21 | 221 | 222 | 221 | 222 | 3,000 |
2010/07/20 | 220 | 220 | 220 | 220 | 1,000 |
2010/07/16 | 223 | 224 | 219 | 224 | 7,000 |
2010/07/15 | 218 | 220 | 218 | 220 | 3,000 |
2010/07/14 | 0 | 0 | 0 | 215 | 0 |
2010/07/13 | 0 | 0 | 0 | 215 | 0 |
2010/07/12 | 213 | 218 | 213 | 215 | 6,000 |
2010/07/09 | 217 | 219 | 216 | 219 | 3,000 |
2010/07/08 | 218 | 218 | 215 | 215 | 4,000 |
2010/07/07 | 0 | 0 | 0 | 215 | 0 |
2010/07/06 | 216 | 216 | 215 | 215 | 3,000 |
2010/07/05 | 217 | 217 | 217 | 217 | 4,000 |
2010/07/02 | 220 | 220 | 217 | 217 | 2,000 |
2010/07/01 | 217 | 217 | 216 | 216 | 2,000 |
2010/06/30 | 219 | 219 | 216 | 216 | 5,000 |
2010/06/29 | 0 | 0 | 0 | 225 | 0 |
2010/06/28 | 225 | 225 | 225 | 225 | 2,000 |
2010/06/25 | 0 | 0 | 0 | 225 | 0 |
2010/06/24 | 224 | 225 | 224 | 225 | 3,000 |
2010/06/23 | 0 | 0 | 0 | 219 | 0 |
2010/06/22 | 219 | 219 | 219 | 219 | 2,000 |
2010/06/21 | 217 | 217 | 217 | 217 | 2,000 |
2010/06/18 | 0 | 0 | 0 | 217 | 0 |
2010/06/17 | 0 | 0 | 0 | 217 | 0 |
2010/06/16 | 219 | 219 | 216 | 217 | 8,000 |
2010/06/15 | 221 | 222 | 219 | 219 | 3,000 |
2010/06/14 | 0 | 0 | 0 | 214 | 0 |
2010/06/11 | 0 | 0 | 0 | 214 | 0 |
2010/06/10 | 216 | 216 | 214 | 214 | 7,000 |
2010/06/09 | 0 | 0 | 0 | 216 | 0 |
2010/06/08 | 0 | 0 | 0 | 216 | 0 |
2010/06/07 | 0 | 0 | 0 | 216 | 0 |
2010/06/04 | 216 | 216 | 216 | 216 | 7,000 |
2010/06/03 | 216 | 216 | 216 | 216 | 1,000 |
2010/06/02 | 0 | 0 | 0 | 215 | 0 |
2010/06/01 | 0 | 0 | 0 | 215 | 0 |
2010/05/31 | 0 | 0 | 0 | 215 | 0 |
2010/05/28 | 0 | 0 | 0 | 215 | 0 |
2010/05/27 | 215 | 215 | 215 | 215 | 11,000 |
2010/05/26 | 217 | 224 | 216 | 216 | 3,000 |
2010/05/25 | 225 | 225 | 225 | 225 | 1,000 |
2010/05/24 | 0 | 0 | 0 | 215 | 0 |
2010/05/21 | 220 | 220 | 215 | 215 | 8,000 |
2010/05/20 | 220 | 221 | 220 | 221 | 5,000 |
2010/05/19 | 220 | 220 | 220 | 220 | 1,000 |
2010/05/18 | 227 | 228 | 224 | 224 | 5,000 |
2010/05/17 | 230 | 230 | 225 | 225 | 4,000 |
2010/05/14 | 225 | 225 | 225 | 225 | 1,000 |
2010/05/13 | 222 | 222 | 222 | 222 | 1,000 |
2010/05/12 | 222 | 222 | 222 | 222 | 1,000 |
2010/05/11 | 225 | 226 | 225 | 226 | 2,000 |
2010/05/10 | 221 | 222 | 221 | 222 | 3,000 |
2010/05/07 | 225 | 226 | 225 | 226 | 7,000 |
2010/05/06 | 229 | 229 | 229 | 229 | 1,000 |
2010/04/30 | 230 | 230 | 228 | 228 | 2,000 |
2010/04/28 | 0 | 0 | 0 | 230 | 0 |
2010/04/27 | 230 | 230 | 228 | 230 | 7,000 |
2010/04/26 | 229 | 229 | 229 | 229 | 1,000 |
2010/04/23 | 230 | 230 | 228 | 228 | 2,000 |
2010/04/22 | 229 | 229 | 228 | 228 | 2,000 |
2010/04/21 | 230 | 230 | 230 | 230 | 2,000 |
2010/04/20 | 229 | 233 | 229 | 233 | 3,000 |
2010/04/19 | 229 | 229 | 229 | 229 | 2,000 |
2010/04/16 | 230 | 230 | 229 | 229 | 7,000 |
2010/04/15 | 233 | 233 | 231 | 231 | 2,000 |
2010/04/14 | 0 | 0 | 0 | 233 | 0 |
2010/04/13 | 226 | 233 | 226 | 233 | 5,000 |
2010/04/12 | 227 | 227 | 226 | 226 | 5,000 |
2010/04/09 | 227 | 228 | 227 | 228 | 2,000 |
2010/04/08 | 226 | 228 | 226 | 228 | 4,000 |
2010/04/07 | 226 | 226 | 226 | 226 | 3,000 |
2010/04/06 | 225 | 225 | 224 | 225 | 5,000 |
2010/04/05 | 225 | 225 | 225 | 225 | 1,000 |
2010/04/02 | 226 | 226 | 225 | 226 | 4,000 |
2010/04/01 | 224 | 233 | 224 | 232 | 8,000 |
2010/03/31 | 232 | 232 | 231 | 231 | 4,000 |
2010/03/30 | 231 | 233 | 231 | 233 | 5,000 |
2010/03/29 | 229 | 235 | 223 | 230 | 25,000 |
2010/03/26 | 252 | 253 | 245 | 251 | 23,000 |
2010/03/25 | 252 | 253 | 250 | 251 | 13,000 |
2010/03/24 | 250 | 251 | 249 | 251 | 7,000 |
2010/03/23 | 249 | 250 | 248 | 250 | 12,000 |
2010/03/19 | 246 | 246 | 246 | 246 | 6,000 |
2010/03/18 | 246 | 249 | 246 | 249 | 5,000 |
2010/03/17 | 246 | 248 | 246 | 248 | 4,000 |
2010/03/16 | 246 | 247 | 245 | 245 | 7,000 |
2010/03/15 | 245 | 246 | 245 | 246 | 13,000 |
2010/03/12 | 244 | 245 | 244 | 245 | 8,000 |
2010/03/11 | 243 | 243 | 242 | 242 | 3,000 |
2010/03/10 | 240 | 242 | 240 | 242 | 4,000 |
2010/03/09 | 239 | 243 | 239 | 243 | 3,000 |
2010/03/08 | 239 | 243 | 237 | 243 | 5,000 |
2010/03/05 | 233 | 238 | 233 | 238 | 6,000 |
2010/03/04 | 239 | 239 | 236 | 236 | 3,000 |
2010/03/03 | 235 | 235 | 235 | 235 | 1,000 |
2010/03/02 | 239 | 239 | 235 | 235 | 3,000 |
2010/03/01 | 239 | 239 | 235 | 235 | 4,000 |
2010/02/26 | 238 | 239 | 238 | 239 | 3,000 |
2010/02/25 | 232 | 232 | 232 | 232 | 4,000 |
2010/02/23 | 231 | 237 | 231 | 232 | 3,000 |
2010/02/22 | 239 | 239 | 239 | 239 | 1,000 |
2010/02/19 | 235 | 235 | 235 | 235 | 1,000 |
2010/02/18 | 236 | 236 | 235 | 235 | 2,000 |
2010/02/17 | 238 | 239 | 238 | 239 | 4,000 |
2010/02/16 | 234 | 237 | 234 | 237 | 4,000 |
2010/02/15 | 234 | 235 | 234 | 234 | 6,000 |
2010/02/12 | 230 | 230 | 230 | 230 | 5,000 |
2010/02/10 | 230 | 230 | 227 | 227 | 4,000 |
2010/02/09 | 227 | 230 | 227 | 230 | 3,000 |
2010/02/08 | 227 | 227 | 227 | 227 | 1,000 |
2010/02/05 | 216 | 227 | 216 | 227 | 12,000 |
2010/02/04 | 229 | 229 | 222 | 222 | 5,000 |
2010/02/03 | 229 | 229 | 229 | 229 | 4,000 |
2010/02/02 | 229 | 229 | 229 | 229 | 1,000 |
2010/02/01 | 229 | 229 | 229 | 229 | 3,000 |
2010/01/29 | 229 | 229 | 229 | 229 | 1,000 |
2010/01/28 | 228 | 228 | 228 | 228 | 1,000 |
2010/01/27 | 228 | 228 | 228 | 228 | 2,000 |
2010/01/26 | 227 | 227 | 227 | 227 | 1,000 |
2010/01/22 | 223 | 226 | 223 | 226 | 3,000 |
2010/01/19 | 226 | 226 | 226 | 226 | 1,000 |
2010/01/18 | 219 | 219 | 219 | 219 | 6,000 |
2010/01/15 | 220 | 220 | 220 | 220 | 4,000 |
2010/01/13 | 226 | 226 | 220 | 220 | 2,000 |
2010/01/12 | 219 | 219 | 219 | 219 | 1,000 |
2010/01/08 | 225 | 225 | 225 | 225 | 2,000 |
2010/01/05 | 221 | 221 | 220 | 220 | 5,000 |
2010/01/04 | 226 | 226 | 226 | 226 | 2,000 |