2894 石井食品(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202452452432433,000243
2022-05-192442442432445,900244
2022-05-182422442422433,700243
2022-05-1724324424224214,300242
2022-05-162472472422428,700242
2022-05-1324424724324320,500243
2022-05-122432442432442,200244
2022-05-112442452432452,500245
2022-05-102442442432434,500243
2022-05-0924924924324636,800246
2022-05-062452452432434,700243
2022-05-022432442432433,800243
2022-04-282432432422431,900243
2022-04-272442442422432,400243
2022-04-262452452442442,300244
2022-04-252432452422455,100245
2022-04-222452452432432,000243
2022-04-212432442432441,600244
2022-04-202452452432433,300243
2022-04-192452452442444,100244
2022-04-182452452442453,400245
2022-04-152442442432443,600244
2022-04-142442442432431,700243
2022-04-132422432422423,500242
2022-04-122422432422425,600242
2022-04-1124424424224313,300243
2022-04-0824424524324311,200243
2022-04-072452452442445,900244
2022-04-0624724724424413,400244
2022-04-0524824924624610,200246
2022-04-042472482472487,900248
2022-04-012472482462477,300247
2022-03-3124424724424712,500247
2022-03-3024624824324430,800244
2022-03-2925325625325339,700253
2022-03-2825525625425416,300254
2022-03-2525325625325615,800256
2022-03-242552552522549,300254
2022-03-2325525525325517,500255
2022-03-2225425525225516,800255
2022-03-182532532502537,100253
2022-03-172542542512539,500253
2022-03-162522522502526,300252
2022-03-152492522492529,700252
2022-03-1425225224724923,800249
2022-03-1124825024725016,800250
2022-03-102472492472499,200249
2022-03-092472482462488,100248
2022-03-0824624924624711,100247
2022-03-0725025024624813,800248
2022-03-0424825024724918,000249
2022-03-032492492482494,300249
2022-03-022482492482493,500249
2022-03-012492502482509,000250
2022-02-282462492462498,100249
2022-02-252452472452464,200246
2022-02-242452462452457,300245
2022-02-222472472452459,000245
2022-02-212462472452478,600247
2022-02-1824724924624613,800246
2022-02-172472492472477,400247
2022-02-162482492472497,600249
2022-02-152482482472482,600248
2022-02-142492502472488,100248
2022-02-102482492472497,200249
2022-02-092472482462485,500248
2022-02-082472472462464,900246
2022-02-072492492462467,400246
2022-02-042462482462477,800247
2022-02-032462462452454,100245
2022-02-022462462442468,200246
2022-02-0124524524424515,500245
2022-01-3124325824324549,900245
2022-01-282442442422446,400244
2022-01-272442442422438,000243
2022-01-262432452422437,700243
2022-01-2524724724224336,200243
2022-01-242462462452465,200246
2022-01-212442462442466,200246
2022-01-2024424524424411,500244
2022-01-192452452442442,700244
2022-01-1824524724424514,700245
2022-01-172472472452455,900245
2022-01-1424624724424710,000247
2022-01-132462462452463,400246
2022-01-122452462442458,400245
2022-01-1124524524324516,900245
2022-01-0724724724424420,900244
2022-01-062462482452477,500247
2022-01-052462462452462,400246
2022-01-042472472442464,500246

分割・併合履歴 : なし