2894 石井食品(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-20 | 226 | 229 | 226 | 227 | 5,800 | 227 |
2021-04-19 | 229 | 232 | 227 | 228 | 11,800 | 228 |
2021-04-16 | 229 | 230 | 228 | 228 | 5,400 | 228 |
2021-04-15 | 231 | 231 | 229 | 230 | 5,700 | 230 |
2021-04-14 | 228 | 230 | 228 | 230 | 5,200 | 230 |
2021-04-13 | 228 | 230 | 227 | 230 | 4,900 | 230 |
2021-04-12 | 232 | 232 | 223 | 227 | 30,200 | 227 |
2021-04-09 | 232 | 232 | 230 | 231 | 6,400 | 231 |
2021-04-08 | 231 | 233 | 230 | 232 | 9,300 | 232 |
2021-04-07 | 233 | 233 | 230 | 232 | 12,800 | 232 |
2021-04-06 | 232 | 234 | 231 | 233 | 12,400 | 233 |
2021-04-05 | 233 | 234 | 231 | 232 | 12,900 | 232 |
2021-04-02 | 232 | 234 | 232 | 234 | 12,900 | 234 |
2021-04-01 | 233 | 235 | 232 | 232 | 19,200 | 232 |
2021-03-31 | 234 | 236 | 233 | 235 | 23,000 | 235 |
2021-03-30 | 236 | 239 | 230 | 237 | 55,500 | 237 |
2021-03-29 | 250 | 253 | 249 | 253 | 42,100 | 253 |
2021-03-26 | 250 | 250 | 248 | 249 | 13,200 | 249 |
2021-03-25 | 250 | 251 | 247 | 248 | 11,900 | 248 |
2021-03-24 | 247 | 250 | 245 | 249 | 21,700 | 249 |
2021-03-23 | 250 | 251 | 247 | 249 | 22,200 | 249 |
2021-03-22 | 246 | 250 | 246 | 247 | 23,800 | 247 |
2021-03-19 | 245 | 246 | 243 | 245 | 19,500 | 245 |
2021-03-18 | 245 | 245 | 244 | 245 | 8,500 | 245 |
2021-03-17 | 243 | 245 | 242 | 244 | 13,300 | 244 |
2021-03-16 | 242 | 244 | 241 | 243 | 14,800 | 243 |
2021-03-15 | 243 | 243 | 241 | 242 | 12,800 | 242 |
2021-03-12 | 241 | 242 | 240 | 242 | 11,100 | 242 |
2021-03-11 | 239 | 242 | 239 | 240 | 15,000 | 240 |
2021-03-10 | 241 | 241 | 240 | 241 | 3,800 | 241 |
2021-03-09 | 240 | 241 | 239 | 240 | 11,600 | 240 |
2021-03-08 | 240 | 240 | 238 | 240 | 10,800 | 240 |
2021-03-05 | 238 | 239 | 237 | 239 | 8,400 | 239 |
2021-03-04 | 241 | 241 | 239 | 240 | 4,800 | 240 |
2021-03-03 | 240 | 241 | 239 | 241 | 7,900 | 241 |
2021-03-02 | 239 | 240 | 236 | 238 | 13,400 | 238 |
2021-03-01 | 239 | 240 | 238 | 239 | 7,600 | 239 |
2021-02-26 | 240 | 242 | 238 | 238 | 19,400 | 238 |
2021-02-25 | 245 | 245 | 238 | 239 | 35,300 | 239 |
2021-02-24 | 238 | 244 | 238 | 244 | 34,000 | 244 |
2021-02-22 | 237 | 238 | 237 | 238 | 12,300 | 238 |
2021-02-19 | 237 | 237 | 236 | 237 | 5,500 | 237 |
2021-02-18 | 235 | 237 | 235 | 236 | 17,200 | 236 |
2021-02-17 | 235 | 236 | 235 | 235 | 16,400 | 235 |
2021-02-16 | 236 | 237 | 235 | 235 | 13,200 | 235 |
2021-02-15 | 237 | 237 | 233 | 234 | 14,900 | 234 |
2021-02-12 | 233 | 236 | 231 | 236 | 11,900 | 236 |
2021-02-10 | 230 | 233 | 230 | 231 | 5,700 | 231 |
2021-02-09 | 235 | 237 | 230 | 231 | 27,100 | 231 |
2021-02-08 | 237 | 237 | 234 | 237 | 15,800 | 237 |
2021-02-05 | 232 | 236 | 232 | 236 | 13,500 | 236 |
2021-02-04 | 230 | 235 | 230 | 234 | 7,600 | 234 |
2021-02-03 | 232 | 233 | 231 | 233 | 7,400 | 233 |
2021-02-02 | 230 | 231 | 228 | 230 | 20,300 | 230 |
2021-02-01 | 230 | 233 | 230 | 231 | 8,600 | 231 |
2021-01-29 | 235 | 236 | 230 | 233 | 27,600 | 233 |
2021-01-28 | 236 | 237 | 233 | 233 | 14,500 | 233 |
2021-01-27 | 237 | 237 | 235 | 236 | 8,100 | 236 |
2021-01-26 | 234 | 238 | 234 | 237 | 7,900 | 237 |
2021-01-25 | 237 | 238 | 233 | 234 | 8,700 | 234 |
2021-01-22 | 237 | 238 | 234 | 236 | 10,500 | 236 |
2021-01-21 | 237 | 238 | 233 | 234 | 17,100 | 234 |
2021-01-20 | 231 | 242 | 230 | 242 | 67,100 | 242 |
2021-01-19 | 232 | 233 | 229 | 229 | 8,500 | 229 |
2021-01-18 | 229 | 233 | 226 | 230 | 17,200 | 230 |
2021-01-15 | 228 | 230 | 227 | 227 | 11,900 | 227 |
2021-01-14 | 230 | 231 | 229 | 230 | 6,200 | 230 |
2021-01-13 | 230 | 236 | 228 | 230 | 32,100 | 230 |
2021-01-12 | 229 | 231 | 228 | 229 | 39,100 | 229 |
2021-01-08 | 227 | 228 | 226 | 227 | 7,200 | 227 |
2021-01-07 | 228 | 228 | 226 | 227 | 4,800 | 227 |
2021-01-06 | 226 | 227 | 226 | 227 | 4,200 | 227 |
2021-01-05 | 225 | 227 | 225 | 226 | 10,100 | 226 |
2021-01-04 | 227 | 227 | 224 | 226 | 9,400 | 226 |
分割・併合履歴 : なし