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
2021-12-0824224324224214,300242
2021-12-072432442432442,700244
2021-12-0624224324124313,200243
2021-12-0324124324124229,600242
2021-12-022462462422443,500244
2021-12-0124224324024215,900242
2021-11-3024224424124212,200242
2021-11-292452452442446,700244
2021-11-2625025024624611,400246
2021-11-252482492472495,400249
2021-11-242482502482484,400248
2021-11-2225225224624818,400248
2021-11-1924325024325026,400250
2021-11-1824424424024419,600244
2021-11-172462472452451,900245
2021-11-162442472442467,700246
2021-11-152452462442466,900246
2021-11-122462472452474,100247
2021-11-112482492462467,200246
2021-11-1024724824524817,300248
2021-11-0924624724324722,300247
2021-11-0824424724324617,000246
2021-11-052422442422445,300244
2021-11-042412432412428,000242
2021-11-022422422412418,300241
2021-11-012442452422424,400242
2021-10-292432442422433,800243
2021-10-282432432422434,000243
2021-10-2724224324224214,300242
2021-10-26244244244244700244
2021-10-252432432422431,600243
2021-10-222422432412438,900243
2021-10-212442452422425,200242
2021-10-202422442422436,200243
2021-10-192422442422435,000243
2021-10-182452452422423,900242
2021-10-152432432422436,400243
2021-10-142422432412422,300242
2021-10-132442442412425,200242
2021-10-1224224324024229,900242
2021-10-112422442422435,100243
2021-10-0824424424124123,600241
2021-10-0724324424324319,500243
2021-10-0624724724324314,300243
2021-10-0524424724424611,000246
2021-10-042472482442458,400245
2021-10-012492492472478,400247
2021-09-302492492472483,900248
2021-09-292462502462485,000248
2021-09-2825025024724910,400249
2021-09-2724625024624910,000249
2021-09-242472472452469,600246
2021-09-222462462442458,300245
2021-09-2124624624324523,400245
2021-09-1724824824524717,300247
2021-09-1624824824524513,500245
2021-09-1524624824524614,700246
2021-09-1424724924624625,600246
2021-09-13250283246246677,000246
2021-09-1024424524224213,300242
2021-09-0924524624424420,100244
2021-09-082432452432449,000244
2021-09-0724424524324312,700243
2021-09-0624424424324411,100244
2021-09-032432442422426,900242
2021-09-022452452442443,200244
2021-09-0124324624224615,800246
2021-08-312412432412436,600243
2021-08-3024324324024110,100241
2021-08-272412422402413,200241
2021-08-262412422402417,800241
2021-08-2524124324124214,600242
2021-08-242432432402416,300241
2021-08-2324324324024311,400243
2021-08-202432432412429,000242
2021-08-192432442422436,300243
2021-08-1824424624024438,700244
2021-08-172442452432446,100244
2021-08-162452462432444,100244
2021-08-132452462442465,900246
2021-08-122442462432464,500246
2021-08-112432452432456,800245
2021-08-1024224624224313,500243
2021-08-062432442422446,800244
2021-08-052432442432437,300243
2021-08-042462472452454,300245
2021-08-032452462432456,200245
2021-08-022452482452476,600247
2021-07-3024324824324427,900244
2021-07-2924524924224219,300242
2021-07-282482492472479,100247
2021-07-272492502482504,700250
2021-07-2624925124824917,000249
2021-07-2124624824624718,000247
2021-07-202462472432467,400246
2021-07-1924324724224725,500247
2021-07-162432432422435,100243
2021-07-1524124424124210,400242
2021-07-142422442422429,000242
2021-07-1324424424124216,400242
2021-07-1224424424324315,000243
2021-07-0924524524024348,400243
2021-07-082492492452458,100245
2021-07-0724725024524814,900248
2021-07-062492492472474,900247
2021-07-0525025224824912,300249
2021-07-0225026024824883,200248
2021-07-012472482462485,700248
2021-06-302452472452465,300246
2021-06-2924824824424614,400246
2021-06-2824724824624721,700247
2021-06-252452462442466,500246
2021-06-242462472452456,300245
2021-06-232452472452478,400247
2021-06-222452462432456,700245
2021-06-2124424624424517,700245
2021-06-182472472442466,800246
2021-06-1724424724424710,100247
2021-06-1624424524324522,900245
2021-06-152482482452465,400246
2021-06-1424824824524617,200246
2021-06-1125025024324532,700245
2021-06-1025525524724761,000247
2021-06-0924925424625374,600253
2021-06-0824824924324861,100248
2021-06-07248253246246206,300246
2021-06-042413092402552,082,300255
2021-06-0323923923623715,900237
2021-06-0224224223723810,800238
2021-06-0124324323823822,900238
2021-05-31249249240242108,700242
2021-05-2823523923423919,900239
2021-05-272352362342355,700235
2021-05-2623523823423611,700236
2021-05-2523523723423610,800236
2021-05-242382382362367,100236
2021-05-2123723723323718,500237
2021-05-202362362332369,700236
2021-05-1923523723323416,200234
2021-05-1823523723323712,500237
2021-05-1723523523223414,300234
2021-05-1423123523023219,800232
2021-05-1323723923023049,000230
2021-05-1223623923123227,400232
2021-05-1123724823423568,100235
2021-05-1024124123423442,600234
2021-05-0723924323823845,400238
2021-05-06240241231238153,700238
2021-04-30268285239240846,800240
2021-04-28250253241244257,500244
2021-04-272402902402631,852,900263
2021-04-26247249234234257,500234
2021-04-232343072342481,469,800248
2021-04-222282302262276,500227
2021-04-212282282252257,400225
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