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 |
|---|---|---|---|---|---|
| 2015/12/30 | 207 | 209 | 207 | 209 | 8,000 |
| 2015/12/29 | 209 | 210 | 206 | 206 | 9,000 |
| 2015/12/28 | 206 | 209 | 206 | 207 | 15,000 |
| 2015/12/25 | 209 | 209 | 205 | 206 | 27,000 |
| 2015/12/24 | 210 | 211 | 207 | 207 | 27,000 |
| 2015/12/22 | 211 | 212 | 210 | 210 | 9,000 |
| 2015/12/21 | 213 | 213 | 210 | 210 | 6,000 |
| 2015/12/18 | 214 | 214 | 213 | 214 | 5,000 |
| 2015/12/17 | 213 | 213 | 211 | 213 | 6,000 |
| 2015/12/16 | 213 | 214 | 213 | 214 | 11,000 |
| 2015/12/15 | 211 | 211 | 211 | 211 | 1,000 |
| 2015/12/14 | 209 | 212 | 209 | 211 | 11,000 |
| 2015/12/11 | 213 | 213 | 209 | 210 | 18,000 |
| 2015/12/10 | 210 | 214 | 210 | 213 | 7,000 |
| 2015/12/09 | 212 | 212 | 211 | 212 | 6,000 |
| 2015/12/08 | 210 | 211 | 210 | 211 | 4,000 |
| 2015/12/07 | 212 | 212 | 212 | 212 | 2,000 |
| 2015/12/04 | 211 | 211 | 209 | 209 | 4,000 |
| 2015/12/03 | 211 | 211 | 209 | 210 | 6,000 |
| 2015/12/02 | 212 | 212 | 210 | 212 | 4,000 |
| 2015/12/01 | 211 | 212 | 210 | 212 | 4,000 |
| 2015/11/30 | 212 | 212 | 210 | 210 | 3,000 |
| 2015/11/26 | 211 | 211 | 210 | 210 | 4,000 |
| 2015/11/25 | 210 | 210 | 210 | 210 | 2,000 |
| 2015/11/24 | 211 | 212 | 210 | 210 | 8,000 |
| 2015/11/20 | 208 | 209 | 208 | 209 | 3,000 |
| 2015/11/19 | 207 | 208 | 206 | 208 | 10,000 |
| 2015/11/18 | 210 | 210 | 208 | 209 | 3,000 |
| 2015/11/17 | 207 | 208 | 207 | 208 | 8,000 |
| 2015/11/16 | 204 | 209 | 204 | 208 | 26,000 |
| 2015/11/13 | 211 | 212 | 211 | 212 | 2,000 |
| 2015/11/12 | 210 | 212 | 210 | 212 | 2,000 |
| 2015/11/11 | 210 | 213 | 210 | 213 | 4,000 |
| 2015/11/10 | 214 | 214 | 209 | 209 | 3,000 |
| 2015/11/09 | 212 | 212 | 208 | 209 | 17,000 |
| 2015/11/06 | 213 | 214 | 213 | 214 | 4,000 |
| 2015/11/05 | 214 | 214 | 213 | 213 | 5,000 |
| 2015/11/04 | 215 | 216 | 214 | 214 | 4,000 |
| 2015/11/02 | 215 | 215 | 213 | 213 | 5,000 |
| 2015/10/30 | 213 | 213 | 213 | 213 | 1,000 |
| 2015/10/29 | 213 | 216 | 213 | 216 | 31,000 |
| 2015/10/28 | 212 | 212 | 211 | 211 | 6,000 |
| 2015/10/27 | 213 | 213 | 212 | 212 | 2,000 |
| 2015/10/26 | 212 | 214 | 212 | 214 | 3,000 |
| 2015/10/23 | 213 | 213 | 212 | 212 | 10,000 |
| 2015/10/22 | 211 | 211 | 211 | 211 | 7,000 |
| 2015/10/21 | 213 | 213 | 210 | 211 | 8,000 |
| 2015/10/20 | 212 | 212 | 211 | 212 | 7,000 |
| 2015/10/16 | 211 | 211 | 210 | 210 | 4,000 |
| 2015/10/15 | 211 | 211 | 211 | 211 | 1,000 |
| 2015/10/14 | 209 | 209 | 209 | 209 | 7,000 |
| 2015/10/13 | 212 | 212 | 212 | 212 | 3,000 |
| 2015/10/09 | 210 | 210 | 210 | 210 | 1,000 |
| 2015/10/08 | 211 | 211 | 210 | 210 | 6,000 |
| 2015/10/07 | 212 | 212 | 212 | 212 | 3,000 |
| 2015/10/06 | 213 | 213 | 211 | 211 | 3,000 |
| 2015/10/05 | 214 | 218 | 212 | 212 | 20,000 |
| 2015/10/02 | 208 | 208 | 208 | 208 | 5,000 |
| 2015/10/01 | 209 | 213 | 209 | 213 | 5,000 |
| 2015/09/30 | 209 | 209 | 209 | 209 | 3,000 |
| 2015/09/29 | 210 | 210 | 210 | 210 | 2,000 |
| 2015/09/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2015/09/25 | 211 | 211 | 209 | 209 | 13,000 |
| 2015/09/24 | 212 | 213 | 212 | 213 | 6,000 |
| 2015/09/18 | 208 | 212 | 205 | 211 | 16,000 |
| 2015/09/17 | 210 | 213 | 206 | 208 | 21,000 |
| 2015/09/16 | 209 | 209 | 206 | 206 | 5,000 |
| 2015/09/15 | 209 | 209 | 203 | 203 | 3,000 |
| 2015/09/14 | 206 | 206 | 205 | 205 | 6,000 |
| 2015/09/11 | 207 | 207 | 206 | 207 | 4,000 |
| 2015/09/10 | 213 | 213 | 207 | 207 | 2,000 |
| 2015/09/09 | 206 | 213 | 206 | 213 | 7,000 |
| 2015/09/08 | 212 | 212 | 203 | 211 | 8,000 |
| 2015/09/07 | 205 | 209 | 202 | 209 | 4,000 |
| 2015/09/04 | 211 | 211 | 207 | 207 | 4,000 |
| 2015/09/02 | 206 | 211 | 206 | 211 | 2,000 |
| 2015/09/01 | 206 | 206 | 206 | 206 | 1,000 |
| 2015/08/31 | 211 | 211 | 210 | 210 | 2,000 |
| 2015/08/28 | 208 | 214 | 206 | 206 | 14,000 |
| 2015/08/27 | 208 | 209 | 208 | 208 | 6,000 |
| 2015/08/26 | 203 | 208 | 203 | 208 | 4,000 |
| 2015/08/25 | 198 | 219 | 196 | 203 | 42,000 |
| 2015/08/24 | 207 | 209 | 201 | 201 | 30,000 |
| 2015/08/21 | 211 | 211 | 206 | 207 | 48,000 |
| 2015/08/20 | 213 | 213 | 212 | 212 | 7,000 |
| 2015/08/18 | 214 | 215 | 214 | 214 | 5,000 |
| 2015/08/17 | 213 | 214 | 213 | 214 | 6,000 |
| 2015/08/14 | 212 | 214 | 212 | 212 | 9,000 |
| 2015/08/13 | 211 | 214 | 211 | 214 | 20,000 |
| 2015/08/12 | 212 | 215 | 212 | 212 | 13,000 |
| 2015/08/11 | 213 | 216 | 213 | 213 | 16,000 |
| 2015/08/10 | 214 | 216 | 212 | 212 | 32,000 |
| 2015/08/07 | 216 | 218 | 214 | 215 | 23,000 |
| 2015/08/06 | 220 | 220 | 217 | 218 | 15,000 |
| 2015/08/05 | 222 | 222 | 218 | 219 | 9,000 |
| 2015/08/04 | 216 | 223 | 216 | 223 | 21,000 |
| 2015/08/03 | 216 | 218 | 216 | 217 | 34,000 |
| 2015/07/31 | 223 | 223 | 221 | 223 | 7,000 |
| 2015/07/30 | 227 | 232 | 218 | 222 | 50,000 |
| 2015/07/29 | 232 | 232 | 229 | 229 | 4,000 |
| 2015/07/28 | 231 | 233 | 224 | 232 | 23,000 |
| 2015/07/27 | 239 | 239 | 235 | 235 | 34,000 |
| 2015/07/24 | 241 | 242 | 237 | 237 | 21,000 |
| 2015/07/23 | 236 | 244 | 229 | 238 | 112,000 |
| 2015/07/22 | 230 | 239 | 230 | 238 | 154,000 |
| 2015/07/21 | 223 | 240 | 219 | 231 | 229,000 |
| 2015/07/17 | 218 | 221 | 217 | 218 | 17,000 |
| 2015/07/16 | 220 | 220 | 217 | 218 | 20,000 |
| 2015/07/15 | 221 | 221 | 219 | 220 | 14,000 |
| 2015/07/14 | 217 | 220 | 217 | 218 | 18,000 |
| 2015/07/13 | 215 | 215 | 214 | 214 | 3,000 |
| 2015/07/10 | 215 | 218 | 215 | 215 | 6,000 |
| 2015/07/09 | 213 | 215 | 212 | 215 | 29,000 |
| 2015/07/08 | 220 | 220 | 214 | 214 | 36,000 |
| 2015/07/07 | 216 | 220 | 216 | 220 | 7,000 |
| 2015/07/06 | 218 | 218 | 216 | 217 | 13,000 |
| 2015/07/03 | 221 | 221 | 218 | 218 | 9,000 |
| 2015/07/02 | 225 | 225 | 218 | 219 | 32,000 |
| 2015/07/01 | 220 | 224 | 220 | 222 | 32,000 |
| 2015/06/30 | 216 | 220 | 216 | 219 | 17,000 |
| 2015/06/29 | 215 | 224 | 214 | 216 | 48,000 |
| 2015/06/26 | 224 | 239 | 219 | 221 | 440,000 |
| 2015/06/25 | 216 | 222 | 216 | 222 | 43,000 |
| 2015/06/24 | 214 | 218 | 214 | 216 | 15,000 |
| 2015/06/23 | 216 | 217 | 214 | 215 | 16,000 |
| 2015/06/22 | 216 | 216 | 215 | 215 | 7,000 |
| 2015/06/19 | 216 | 216 | 216 | 216 | 7,000 |
| 2015/06/18 | 217 | 217 | 214 | 215 | 15,000 |
| 2015/06/17 | 215 | 219 | 215 | 219 | 10,000 |
| 2015/06/16 | 218 | 218 | 215 | 216 | 12,000 |
| 2015/06/15 | 217 | 220 | 217 | 220 | 18,000 |
| 2015/06/12 | 219 | 219 | 216 | 217 | 17,000 |
| 2015/06/11 | 214 | 214 | 214 | 214 | 1,000 |
| 2015/06/10 | 213 | 213 | 213 | 213 | 2,000 |
| 2015/06/09 | 213 | 215 | 213 | 215 | 15,000 |
| 2015/06/08 | 213 | 216 | 213 | 215 | 16,000 |
| 2015/06/05 | 212 | 213 | 212 | 212 | 7,000 |
| 2015/06/04 | 213 | 213 | 213 | 213 | 4,000 |
| 2015/06/03 | 214 | 214 | 214 | 214 | 2,000 |
| 2015/06/02 | 215 | 215 | 213 | 213 | 4,000 |
| 2015/06/01 | 214 | 214 | 214 | 214 | 4,000 |
| 2015/05/29 | 211 | 213 | 211 | 212 | 11,000 |
| 2015/05/28 | 213 | 213 | 211 | 211 | 9,000 |
| 2015/05/27 | 212 | 213 | 212 | 213 | 3,000 |
| 2015/05/26 | 214 | 214 | 212 | 212 | 6,000 |
| 2015/05/25 | 214 | 215 | 214 | 215 | 9,000 |
| 2015/05/22 | 213 | 218 | 212 | 212 | 26,000 |
| 2015/05/21 | 213 | 215 | 213 | 213 | 9,000 |
| 2015/05/20 | 211 | 212 | 211 | 212 | 3,000 |
| 2015/05/19 | 210 | 213 | 210 | 211 | 7,000 |
| 2015/05/18 | 208 | 210 | 208 | 210 | 21,000 |
| 2015/05/15 | 212 | 212 | 210 | 212 | 18,000 |
| 2015/05/14 | 215 | 215 | 212 | 212 | 17,000 |
| 2015/05/13 | 217 | 224 | 216 | 218 | 71,000 |
| 2015/05/12 | 217 | 223 | 213 | 220 | 51,000 |
| 2015/05/11 | 213 | 215 | 213 | 215 | 8,000 |
| 2015/05/08 | 213 | 214 | 212 | 214 | 9,000 |
| 2015/05/07 | 210 | 214 | 209 | 211 | 16,000 |
| 2015/05/01 | 210 | 211 | 210 | 210 | 15,000 |
| 2015/04/30 | 217 | 217 | 213 | 213 | 35,000 |
| 2015/04/28 | 223 | 223 | 217 | 217 | 14,000 |
| 2015/04/27 | 219 | 240 | 216 | 220 | 226,000 |
| 2015/04/24 | 221 | 221 | 216 | 216 | 13,000 |
| 2015/04/23 | 223 | 224 | 217 | 221 | 35,000 |
| 2015/04/22 | 214 | 227 | 213 | 227 | 62,000 |
| 2015/04/21 | 213 | 216 | 213 | 215 | 13,000 |
| 2015/04/20 | 217 | 217 | 213 | 213 | 15,000 |
| 2015/04/17 | 218 | 221 | 217 | 217 | 24,000 |
| 2015/04/16 | 222 | 222 | 216 | 217 | 38,000 |
| 2015/04/15 | 229 | 229 | 216 | 221 | 113,000 |
| 2015/04/14 | 207 | 267 | 206 | 232 | 903,000 |
| 2015/04/13 | 203 | 210 | 203 | 205 | 49,000 |
| 2015/04/10 | 205 | 205 | 203 | 203 | 13,000 |
| 2015/04/09 | 206 | 207 | 205 | 206 | 13,000 |
| 2015/04/08 | 205 | 208 | 205 | 206 | 23,000 |
| 2015/04/07 | 203 | 206 | 203 | 206 | 16,000 |
| 2015/04/06 | 204 | 204 | 202 | 203 | 17,000 |
| 2015/04/03 | 204 | 204 | 203 | 204 | 10,000 |
| 2015/04/02 | 203 | 204 | 203 | 204 | 7,000 |
| 2015/04/01 | 206 | 206 | 203 | 203 | 6,000 |
| 2015/03/31 | 203 | 205 | 203 | 205 | 11,000 |
| 2015/03/30 | 202 | 203 | 201 | 202 | 19,000 |
| 2015/03/27 | 201 | 207 | 201 | 202 | 62,000 |
| 2015/03/26 | 220 | 222 | 218 | 218 | 50,000 |
| 2015/03/25 | 220 | 220 | 218 | 219 | 27,000 |
| 2015/03/24 | 216 | 219 | 216 | 218 | 19,000 |
| 2015/03/23 | 217 | 217 | 215 | 216 | 20,000 |
| 2015/03/20 | 212 | 215 | 211 | 215 | 37,000 |
| 2015/03/19 | 216 | 217 | 214 | 214 | 24,000 |
| 2015/03/18 | 217 | 217 | 215 | 217 | 21,000 |
| 2015/03/17 | 215 | 217 | 215 | 217 | 16,000 |
| 2015/03/16 | 213 | 215 | 213 | 215 | 24,000 |
| 2015/03/13 | 212 | 214 | 212 | 214 | 17,000 |
| 2015/03/12 | 212 | 212 | 211 | 212 | 11,000 |
| 2015/03/11 | 212 | 212 | 211 | 212 | 13,000 |
| 2015/03/10 | 211 | 212 | 211 | 212 | 13,000 |
| 2015/03/09 | 211 | 212 | 211 | 211 | 21,000 |
| 2015/03/06 | 211 | 212 | 210 | 211 | 26,000 |
| 2015/03/05 | 211 | 211 | 210 | 211 | 9,000 |
| 2015/03/04 | 212 | 212 | 210 | 211 | 20,000 |
| 2015/03/03 | 210 | 211 | 210 | 211 | 12,000 |
| 2015/03/02 | 209 | 210 | 209 | 210 | 10,000 |
| 2015/02/27 | 209 | 210 | 208 | 209 | 16,000 |
| 2015/02/26 | 209 | 211 | 209 | 209 | 22,000 |
| 2015/02/25 | 209 | 210 | 208 | 208 | 9,000 |
| 2015/02/24 | 208 | 209 | 208 | 209 | 7,000 |
| 2015/02/23 | 208 | 209 | 208 | 208 | 12,000 |
| 2015/02/20 | 207 | 207 | 206 | 207 | 6,000 |
| 2015/02/19 | 206 | 207 | 206 | 206 | 15,000 |
| 2015/02/18 | 206 | 206 | 205 | 205 | 13,000 |
| 2015/02/17 | 205 | 206 | 205 | 206 | 7,000 |
| 2015/02/16 | 207 | 208 | 207 | 207 | 18,000 |
| 2015/02/13 | 205 | 206 | 205 | 205 | 9,000 |
| 2015/02/12 | 205 | 205 | 205 | 205 | 2,000 |
| 2015/02/10 | 204 | 204 | 204 | 204 | 2,000 |
| 2015/02/09 | 206 | 206 | 204 | 204 | 13,000 |
| 2015/02/06 | 204 | 205 | 204 | 205 | 3,000 |
| 2015/02/05 | 205 | 205 | 205 | 205 | 2,000 |
| 2015/02/04 | 206 | 206 | 204 | 205 | 7,000 |
| 2015/02/03 | 205 | 206 | 205 | 206 | 14,000 |
| 2015/02/02 | 205 | 205 | 205 | 205 | 8,000 |
| 2015/01/30 | 203 | 205 | 203 | 204 | 14,000 |
| 2015/01/29 | 202 | 203 | 202 | 203 | 8,000 |
| 2015/01/28 | 202 | 203 | 202 | 202 | 11,000 |
| 2015/01/27 | 203 | 204 | 202 | 202 | 13,000 |
| 2015/01/26 | 202 | 203 | 202 | 203 | 8,000 |
| 2015/01/23 | 203 | 204 | 203 | 203 | 7,000 |
| 2015/01/22 | 202 | 202 | 202 | 202 | 2,000 |
| 2015/01/21 | 202 | 203 | 201 | 203 | 9,000 |
| 2015/01/20 | 203 | 203 | 202 | 202 | 11,000 |
| 2015/01/19 | 202 | 203 | 202 | 203 | 3,000 |
| 2015/01/16 | 201 | 202 | 201 | 202 | 11,000 |
| 2015/01/15 | 202 | 203 | 202 | 203 | 7,000 |
| 2015/01/14 | 203 | 203 | 201 | 203 | 6,000 |
| 2015/01/13 | 203 | 204 | 201 | 203 | 16,000 |
| 2015/01/09 | 202 | 202 | 202 | 202 | 1,000 |
| 2015/01/08 | 203 | 203 | 203 | 203 | 3,000 |
| 2015/01/07 | 202 | 203 | 201 | 202 | 7,000 |
| 2015/01/06 | 201 | 203 | 201 | 201 | 8,000 |
| 2015/01/05 | 203 | 204 | 203 | 203 | 10,000 |