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
2021-04-202262292262275,800227
2021-04-1922923222722811,800228
2021-04-162292302282285,400228
2021-04-152312312292305,700230
2021-04-142282302282305,200230
2021-04-132282302272304,900230
2021-04-1223223222322730,200227
2021-04-092322322302316,400231
2021-04-082312332302329,300232
2021-04-0723323323023212,800232
2021-04-0623223423123312,400233
2021-04-0523323423123212,900232
2021-04-0223223423223412,900234
2021-04-0123323523223219,200232
2021-03-3123423623323523,000235
2021-03-3023623923023755,500237
2021-03-2925025324925342,100253
2021-03-2625025024824913,200249
2021-03-2525025124724811,900248
2021-03-2424725024524921,700249
2021-03-2325025124724922,200249
2021-03-2224625024624723,800247
2021-03-1924524624324519,500245
2021-03-182452452442458,500245
2021-03-1724324524224413,300244
2021-03-1624224424124314,800243
2021-03-1524324324124212,800242
2021-03-1224124224024211,100242
2021-03-1123924223924015,000240
2021-03-102412412402413,800241
2021-03-0924024123924011,600240
2021-03-0824024023824010,800240
2021-03-052382392372398,400239
2021-03-042412412392404,800240
2021-03-032402412392417,900241
2021-03-0223924023623813,400238
2021-03-012392402382397,600239
2021-02-2624024223823819,400238
2021-02-2524524523823935,300239
2021-02-2423824423824434,000244
2021-02-2223723823723812,300238
2021-02-192372372362375,500237
2021-02-1823523723523617,200236
2021-02-1723523623523516,400235
2021-02-1623623723523513,200235
2021-02-1523723723323414,900234
2021-02-1223323623123611,900236
2021-02-102302332302315,700231
2021-02-0923523723023127,100231
2021-02-0823723723423715,800237
2021-02-0523223623223613,500236
2021-02-042302352302347,600234
2021-02-032322332312337,400233
2021-02-0223023122823020,300230
2021-02-012302332302318,600231
2021-01-2923523623023327,600233
2021-01-2823623723323314,500233
2021-01-272372372352368,100236
2021-01-262342382342377,900237
2021-01-252372382332348,700234
2021-01-2223723823423610,500236
2021-01-2123723823323417,100234
2021-01-2023124223024267,100242
2021-01-192322332292298,500229
2021-01-1822923322623017,200230
2021-01-1522823022722711,900227
2021-01-142302312292306,200230
2021-01-1323023622823032,100230
2021-01-1222923122822939,100229
2021-01-082272282262277,200227
2021-01-072282282262274,800227
2021-01-062262272262274,200227
2021-01-0522522722522610,100226
2021-01-042272272242269,400226

分割・併合履歴 : なし