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 |
|---|---|---|---|---|---|
| 2017/12/29 | 213 | 213 | 211 | 213 | 7,000 |
| 2017/12/28 | 212 | 213 | 212 | 213 | 10,000 |
| 2017/12/27 | 211 | 212 | 211 | 212 | 10,000 |
| 2017/12/26 | 211 | 212 | 210 | 212 | 14,000 |
| 2017/12/25 | 212 | 212 | 211 | 211 | 8,000 |
| 2017/12/22 | 212 | 212 | 210 | 212 | 12,000 |
| 2017/12/21 | 212 | 212 | 211 | 212 | 6,000 |
| 2017/12/20 | 212 | 213 | 211 | 211 | 13,000 |
| 2017/12/19 | 210 | 212 | 210 | 212 | 6,000 |
| 2017/12/18 | 212 | 212 | 210 | 210 | 9,000 |
| 2017/12/15 | 208 | 211 | 208 | 209 | 22,000 |
| 2017/12/14 | 211 | 212 | 211 | 211 | 10,000 |
| 2017/12/13 | 210 | 211 | 210 | 211 | 25,000 |
| 2017/12/12 | 209 | 210 | 209 | 210 | 23,000 |
| 2017/12/11 | 208 | 209 | 208 | 209 | 5,000 |
| 2017/12/08 | 210 | 210 | 208 | 208 | 4,000 |
| 2017/12/07 | 208 | 209 | 208 | 209 | 4,000 |
| 2017/12/06 | 208 | 209 | 208 | 208 | 10,000 |
| 2017/12/05 | 206 | 208 | 206 | 208 | 2,000 |
| 2017/12/04 | 206 | 209 | 206 | 207 | 4,000 |
| 2017/12/01 | 209 | 209 | 206 | 206 | 3,000 |
| 2017/11/30 | 208 | 209 | 205 | 206 | 28,000 |
| 2017/11/29 | 206 | 208 | 206 | 207 | 5,000 |
| 2017/11/28 | 208 | 209 | 205 | 205 | 21,000 |
| 2017/11/27 | 209 | 209 | 207 | 207 | 9,000 |
| 2017/11/24 | 205 | 208 | 205 | 208 | 11,000 |
| 2017/11/22 | 206 | 207 | 205 | 206 | 12,000 |
| 2017/11/21 | 206 | 206 | 205 | 205 | 8,000 |
| 2017/11/20 | 206 | 206 | 206 | 206 | 3,000 |
| 2017/11/17 | 206 | 206 | 206 | 206 | 2,000 |
| 2017/11/16 | 205 | 205 | 204 | 205 | 5,000 |
| 2017/11/15 | 205 | 206 | 204 | 205 | 15,000 |
| 2017/11/14 | 204 | 205 | 204 | 205 | 18,000 |
| 2017/11/13 | 207 | 207 | 205 | 205 | 7,000 |
| 2017/11/10 | 207 | 208 | 206 | 208 | 20,000 |
| 2017/11/09 | 209 | 210 | 208 | 208 | 22,000 |
| 2017/11/08 | 209 | 210 | 209 | 209 | 13,000 |
| 2017/11/07 | 208 | 209 | 207 | 209 | 9,000 |
| 2017/11/06 | 209 | 209 | 208 | 209 | 10,000 |
| 2017/11/02 | 207 | 208 | 207 | 208 | 13,000 |
| 2017/11/01 | 208 | 208 | 207 | 208 | 15,000 |
| 2017/10/31 | 208 | 208 | 207 | 207 | 15,000 |
| 2017/10/30 | 208 | 211 | 205 | 205 | 60,000 |
| 2017/10/27 | 207 | 207 | 205 | 205 | 12,000 |
| 2017/10/26 | 206 | 207 | 206 | 206 | 17,000 |
| 2017/10/25 | 205 | 206 | 205 | 206 | 14,000 |
| 2017/10/24 | 204 | 205 | 204 | 205 | 8,000 |
| 2017/10/23 | 205 | 206 | 204 | 205 | 26,000 |
| 2017/10/20 | 206 | 206 | 204 | 205 | 13,000 |
| 2017/10/19 | 206 | 207 | 205 | 205 | 29,000 |
| 2017/10/18 | 206 | 207 | 206 | 206 | 9,000 |
| 2017/10/17 | 207 | 207 | 206 | 207 | 12,000 |
| 2017/10/16 | 206 | 206 | 205 | 205 | 7,000 |
| 2017/10/13 | 205 | 207 | 205 | 205 | 11,000 |
| 2017/10/12 | 205 | 207 | 205 | 205 | 6,000 |
| 2017/10/11 | 205 | 205 | 204 | 204 | 31,000 |
| 2017/10/10 | 207 | 209 | 206 | 207 | 14,000 |
| 2017/10/06 | 205 | 208 | 205 | 207 | 27,000 |
| 2017/10/05 | 206 | 206 | 205 | 206 | 10,000 |
| 2017/10/04 | 206 | 207 | 206 | 206 | 10,000 |
| 2017/10/03 | 206 | 208 | 205 | 205 | 16,000 |
| 2017/10/02 | 204 | 205 | 204 | 205 | 11,000 |
| 2017/09/29 | 202 | 204 | 202 | 204 | 6,000 |
| 2017/09/28 | 204 | 204 | 202 | 202 | 23,000 |
| 2017/09/27 | 202 | 205 | 202 | 205 | 9,000 |
| 2017/09/26 | 205 | 205 | 202 | 202 | 6,000 |
| 2017/09/25 | 202 | 204 | 202 | 203 | 19,000 |
| 2017/09/22 | 204 | 205 | 203 | 205 | 7,000 |
| 2017/09/21 | 203 | 204 | 203 | 204 | 4,000 |
| 2017/09/20 | 204 | 204 | 203 | 203 | 11,000 |
| 2017/09/19 | 204 | 204 | 204 | 204 | 8,000 |
| 2017/09/15 | 203 | 203 | 202 | 203 | 7,000 |
| 2017/09/14 | 204 | 204 | 203 | 203 | 4,000 |
| 2017/09/13 | 203 | 203 | 202 | 202 | 7,000 |
| 2017/09/12 | 204 | 204 | 204 | 204 | 2,000 |
| 2017/09/11 | 204 | 204 | 204 | 204 | 1,000 |
| 2017/09/08 | 202 | 204 | 202 | 204 | 4,000 |
| 2017/09/07 | 203 | 205 | 201 | 205 | 10,000 |
| 2017/09/06 | 202 | 202 | 200 | 201 | 7,000 |
| 2017/09/05 | 205 | 205 | 202 | 202 | 18,000 |
| 2017/09/04 | 206 | 206 | 206 | 206 | 1,000 |
| 2017/09/01 | 207 | 208 | 207 | 207 | 5,000 |
| 2017/08/31 | 204 | 207 | 203 | 206 | 27,000 |
| 2017/08/30 | 202 | 203 | 201 | 201 | 9,000 |
| 2017/08/29 | 201 | 203 | 200 | 201 | 9,000 |
| 2017/08/28 | 202 | 202 | 201 | 201 | 5,000 |
| 2017/08/25 | 202 | 202 | 202 | 202 | 1,000 |
| 2017/08/24 | 202 | 203 | 202 | 203 | 2,000 |
| 2017/08/23 | 201 | 202 | 201 | 202 | 3,000 |
| 2017/08/22 | 202 | 203 | 201 | 201 | 6,000 |
| 2017/08/21 | 203 | 204 | 200 | 202 | 56,000 |
| 2017/08/18 | 204 | 204 | 202 | 203 | 23,000 |
| 2017/08/17 | 205 | 206 | 203 | 205 | 7,000 |
| 2017/08/16 | 205 | 205 | 204 | 205 | 5,000 |
| 2017/08/15 | 204 | 205 | 202 | 204 | 8,000 |
| 2017/08/14 | 203 | 204 | 203 | 204 | 23,000 |
| 2017/08/10 | 204 | 206 | 204 | 206 | 7,000 |
| 2017/08/09 | 208 | 208 | 203 | 203 | 16,000 |
| 2017/08/08 | 205 | 207 | 205 | 207 | 7,000 |
| 2017/08/07 | 207 | 207 | 205 | 205 | 6,000 |
| 2017/08/04 | 206 | 209 | 206 | 207 | 9,000 |
| 2017/08/03 | 207 | 209 | 205 | 209 | 8,000 |
| 2017/08/02 | 206 | 206 | 205 | 206 | 7,000 |
| 2017/08/01 | 205 | 209 | 205 | 205 | 10,000 |
| 2017/07/31 | 206 | 207 | 203 | 204 | 25,000 |
| 2017/07/28 | 204 | 215 | 204 | 206 | 135,000 |
| 2017/07/27 | 203 | 203 | 203 | 203 | 3,000 |
| 2017/07/26 | 204 | 206 | 204 | 205 | 10,000 |
| 2017/07/25 | 203 | 206 | 203 | 204 | 7,000 |
| 2017/07/24 | 205 | 205 | 203 | 203 | 4,000 |
| 2017/07/21 | 205 | 205 | 203 | 203 | 9,000 |
| 2017/07/20 | 205 | 205 | 204 | 204 | 7,000 |
| 2017/07/19 | 204 | 205 | 204 | 205 | 5,000 |
| 2017/07/18 | 205 | 205 | 204 | 205 | 9,000 |
| 2017/07/14 | 205 | 205 | 203 | 203 | 11,000 |
| 2017/07/13 | 204 | 204 | 204 | 204 | 4,000 |
| 2017/07/12 | 204 | 204 | 204 | 204 | 15,000 |
| 2017/07/11 | 203 | 205 | 201 | 204 | 19,000 |
| 2017/07/10 | 201 | 202 | 201 | 202 | 4,000 |
| 2017/07/07 | 202 | 203 | 201 | 201 | 4,000 |
| 2017/07/06 | 201 | 203 | 201 | 201 | 6,000 |
| 2017/07/05 | 201 | 202 | 201 | 202 | 8,000 |
| 2017/07/04 | 201 | 202 | 201 | 202 | 9,000 |
| 2017/07/03 | 201 | 203 | 201 | 201 | 10,000 |
| 2017/06/30 | 202 | 202 | 201 | 202 | 5,000 |
| 2017/06/29 | 202 | 202 | 202 | 202 | 12,000 |
| 2017/06/28 | 203 | 204 | 202 | 202 | 17,000 |
| 2017/06/27 | 201 | 203 | 201 | 203 | 5,000 |
| 2017/06/26 | 200 | 201 | 200 | 201 | 7,000 |
| 2017/06/23 | 200 | 202 | 200 | 200 | 10,000 |
| 2017/06/22 | 202 | 202 | 200 | 200 | 6,000 |
| 2017/06/21 | 200 | 201 | 200 | 201 | 5,000 |
| 2017/06/20 | 200 | 201 | 200 | 200 | 26,000 |
| 2017/06/19 | 201 | 201 | 201 | 201 | 6,000 |
| 2017/06/16 | 201 | 201 | 200 | 200 | 5,000 |
| 2017/06/15 | 200 | 201 | 199 | 200 | 6,000 |
| 2017/06/14 | 200 | 200 | 200 | 200 | 5,000 |
| 2017/06/13 | 199 | 199 | 199 | 199 | 5,000 |
| 2017/06/12 | 200 | 201 | 200 | 201 | 5,000 |
| 2017/06/09 | 201 | 201 | 201 | 201 | 2,000 |
| 2017/06/08 | 199 | 199 | 199 | 199 | 1,000 |
| 2017/06/07 | 200 | 201 | 199 | 201 | 8,000 |
| 2017/06/06 | 198 | 198 | 198 | 198 | 7,000 |
| 2017/06/05 | 200 | 200 | 199 | 200 | 3,000 |
| 2017/06/02 | 200 | 201 | 200 | 200 | 5,000 |
| 2017/06/01 | 198 | 200 | 198 | 200 | 15,000 |
| 2017/05/31 | 199 | 200 | 198 | 198 | 11,000 |
| 2017/05/30 | 199 | 199 | 199 | 199 | 10,000 |
| 2017/05/29 | 200 | 200 | 199 | 199 | 6,000 |
| 2017/05/26 | 201 | 201 | 200 | 200 | 6,000 |
| 2017/05/25 | 200 | 201 | 200 | 201 | 3,000 |
| 2017/05/24 | 199 | 201 | 199 | 201 | 6,000 |
| 2017/05/23 | 200 | 200 | 200 | 200 | 1,000 |
| 2017/05/22 | 200 | 200 | 199 | 199 | 6,000 |
| 2017/05/19 | 199 | 199 | 198 | 199 | 13,000 |
| 2017/05/18 | 198 | 199 | 197 | 199 | 15,000 |
| 2017/05/17 | 200 | 200 | 199 | 199 | 7,000 |
| 2017/05/16 | 201 | 201 | 199 | 199 | 11,000 |
| 2017/05/15 | 198 | 200 | 198 | 200 | 8,000 |
| 2017/05/12 | 200 | 204 | 198 | 198 | 72,000 |
| 2017/05/11 | 200 | 201 | 200 | 200 | 11,000 |
| 2017/05/10 | 201 | 201 | 199 | 199 | 11,000 |
| 2017/05/09 | 199 | 200 | 199 | 200 | 20,000 |
| 2017/05/08 | 199 | 199 | 198 | 198 | 7,000 |
| 2017/05/02 | 198 | 199 | 197 | 198 | 6,000 |
| 2017/05/01 | 198 | 199 | 197 | 198 | 10,000 |
| 2017/04/28 | 197 | 198 | 197 | 197 | 20,000 |
| 2017/04/27 | 197 | 198 | 197 | 197 | 9,000 |
| 2017/04/26 | 197 | 198 | 197 | 198 | 22,000 |
| 2017/04/25 | 196 | 197 | 196 | 197 | 11,000 |
| 2017/04/24 | 198 | 198 | 197 | 197 | 22,000 |
| 2017/04/21 | 197 | 198 | 197 | 198 | 24,000 |
| 2017/04/20 | 198 | 199 | 197 | 197 | 44,000 |
| 2017/04/19 | 199 | 199 | 197 | 197 | 37,000 |
| 2017/04/18 | 199 | 199 | 198 | 199 | 7,000 |
| 2017/04/17 | 199 | 200 | 199 | 199 | 11,000 |
| 2017/04/14 | 200 | 200 | 199 | 199 | 10,000 |
| 2017/04/13 | 200 | 200 | 199 | 200 | 11,000 |
| 2017/04/12 | 201 | 202 | 200 | 201 | 29,000 |
| 2017/04/11 | 202 | 202 | 202 | 202 | 12,000 |
| 2017/04/10 | 204 | 204 | 202 | 202 | 2,000 |
| 2017/04/07 | 202 | 202 | 201 | 202 | 3,000 |
| 2017/04/06 | 203 | 203 | 201 | 202 | 6,000 |
| 2017/04/05 | 203 | 204 | 202 | 204 | 9,000 |
| 2017/04/04 | 204 | 204 | 203 | 203 | 19,000 |
| 2017/04/03 | 204 | 204 | 203 | 204 | 13,000 |
| 2017/03/31 | 203 | 203 | 203 | 203 | 10,000 |
| 2017/03/30 | 202 | 205 | 202 | 203 | 30,000 |
| 2017/03/29 | 201 | 204 | 201 | 201 | 79,000 |
| 2017/03/28 | 210 | 213 | 210 | 212 | 74,000 |
| 2017/03/27 | 212 | 213 | 210 | 212 | 49,000 |
| 2017/03/24 | 212 | 213 | 211 | 212 | 20,000 |
| 2017/03/23 | 211 | 212 | 211 | 211 | 17,000 |
| 2017/03/22 | 210 | 212 | 210 | 211 | 17,000 |
| 2017/03/21 | 210 | 211 | 209 | 209 | 44,000 |
| 2017/03/17 | 209 | 210 | 208 | 210 | 15,000 |
| 2017/03/16 | 209 | 210 | 208 | 210 | 14,000 |
| 2017/03/15 | 209 | 210 | 208 | 208 | 16,000 |
| 2017/03/14 | 209 | 210 | 208 | 209 | 33,000 |
| 2017/03/13 | 209 | 210 | 209 | 210 | 21,000 |
| 2017/03/10 | 210 | 210 | 208 | 209 | 62,000 |
| 2017/03/09 | 211 | 211 | 210 | 211 | 19,000 |
| 2017/03/08 | 210 | 211 | 209 | 211 | 21,000 |
| 2017/03/07 | 211 | 211 | 210 | 210 | 18,000 |
| 2017/03/06 | 211 | 211 | 210 | 211 | 10,000 |
| 2017/03/03 | 209 | 210 | 209 | 210 | 18,000 |
| 2017/03/02 | 210 | 210 | 209 | 209 | 12,000 |
| 2017/03/01 | 209 | 211 | 208 | 211 | 20,000 |
| 2017/02/28 | 213 | 213 | 205 | 209 | 71,000 |
| 2017/02/27 | 213 | 213 | 211 | 212 | 15,000 |
| 2017/02/24 | 211 | 211 | 211 | 211 | 8,000 |
| 2017/02/23 | 210 | 211 | 209 | 210 | 7,000 |
| 2017/02/22 | 209 | 210 | 208 | 210 | 5,000 |
| 2017/02/21 | 208 | 209 | 208 | 209 | 11,000 |
| 2017/02/20 | 208 | 208 | 207 | 208 | 12,000 |
| 2017/02/17 | 208 | 208 | 207 | 208 | 13,000 |
| 2017/02/16 | 212 | 212 | 204 | 209 | 65,000 |
| 2017/02/15 | 213 | 213 | 211 | 212 | 10,000 |
| 2017/02/14 | 210 | 212 | 210 | 212 | 8,000 |
| 2017/02/13 | 211 | 211 | 210 | 211 | 14,000 |
| 2017/02/10 | 212 | 212 | 209 | 211 | 16,000 |
| 2017/02/09 | 210 | 211 | 209 | 211 | 8,000 |
| 2017/02/08 | 210 | 211 | 210 | 211 | 7,000 |
| 2017/02/07 | 212 | 212 | 210 | 210 | 6,000 |
| 2017/02/06 | 210 | 210 | 210 | 210 | 6,000 |
| 2017/02/03 | 210 | 211 | 208 | 209 | 15,000 |
| 2017/02/02 | 211 | 211 | 210 | 211 | 6,000 |
| 2017/02/01 | 209 | 210 | 208 | 209 | 9,000 |
| 2017/01/31 | 210 | 211 | 208 | 210 | 21,000 |
| 2017/01/30 | 207 | 211 | 207 | 211 | 20,000 |
| 2017/01/27 | 208 | 208 | 207 | 208 | 10,000 |
| 2017/01/26 | 210 | 210 | 209 | 209 | 5,000 |
| 2017/01/25 | 209 | 210 | 207 | 209 | 18,000 |
| 2017/01/24 | 209 | 211 | 209 | 210 | 7,000 |
| 2017/01/23 | 210 | 210 | 207 | 209 | 10,000 |
| 2017/01/20 | 207 | 209 | 207 | 209 | 6,000 |
| 2017/01/19 | 207 | 207 | 206 | 206 | 3,000 |
| 2017/01/18 | 207 | 207 | 206 | 206 | 22,000 |
| 2017/01/17 | 209 | 210 | 208 | 208 | 4,000 |
| 2017/01/16 | 209 | 209 | 208 | 209 | 7,000 |
| 2017/01/13 | 208 | 209 | 208 | 208 | 9,000 |
| 2017/01/12 | 211 | 211 | 208 | 208 | 18,000 |
| 2017/01/11 | 210 | 211 | 210 | 210 | 16,000 |
| 2017/01/10 | 209 | 210 | 209 | 209 | 15,000 |
| 2017/01/06 | 208 | 209 | 208 | 208 | 7,000 |
| 2017/01/05 | 208 | 208 | 207 | 208 | 12,000 |
| 2017/01/04 | 207 | 210 | 206 | 208 | 19,000 |