2894 石井食品(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-2829629929629613,000296
1983-12-2730030029630011,000300
1983-12-263003003003008,000300
1983-12-242962962962962,000296
1983-12-2330030030030015,000300
1983-12-2230030030030014,000300
1983-12-2129930029830021,000300
1983-12-203003002962966,000296
1983-12-1930030029030019,000300
1983-12-1531031030030011,000300
1983-12-143103103093103,000310
1983-12-133013053013054,000305
1983-12-1230130530130127,000301
1983-12-0930930930030219,000302
1983-12-083153153153156,000315
1983-12-0731731731531517,000315
1983-12-063173203173177,000317
1983-12-0531531531531519,000315
1983-12-023203203203201,000320
1983-12-013203203203205,000320
1983-11-293163203163193,000319
1983-11-283153163153168,000316
1983-11-253203213203219,000321
1983-11-2432132132032110,000321
1983-11-2232132532132117,000321
1983-11-213283303233235,000323
1983-11-193213223213225,000322
1983-11-1832032232032112,000321
1983-11-1731831831831829,000318
1983-11-163323353313355,000335
1983-11-1533133133033010,000330
1983-11-113323353313319,000331
1983-11-103353353353354,000335
1983-11-093313313303316,000331
1983-11-083303303303301,000330
1983-11-073383383363368,000336
1983-11-053353353353356,000335
1983-11-0432032132032123,000321
1983-11-0234034033534018,000340
1983-11-0135035034534519,000345
1983-10-3133834533834518,000345
1983-10-293303403303409,000340
1983-10-2832032032032062,000320
1983-10-2732032031932045,000320
1983-10-26320320318320153,000320
1983-10-2532032031932021,000320
1983-10-2432032132032033,000320
1983-10-223203203203203,000320
1983-10-2132032031931924,000319
1983-10-203213213203204,000320
1983-10-193203203203204,000320
1983-10-1832032031832013,000320
1983-10-173203203203209,000320
1983-10-1532032031831810,000318
1983-10-143253253203205,000320
1983-10-1333033033033010,000330
1983-10-1233033033033015,000330
1983-10-113303303303305,000330
1983-10-0533033033033010,000330
1983-10-043403403403402,000340
1983-10-033303313303314,000331
1983-10-013413413403404,000340
1983-09-303403403403401,000340
1983-09-293393403393402,000340
1983-09-273503503493492,000349
1983-09-263403403403408,000340
1983-09-2433033032032010,000320
1983-09-223313313303306,000330
1983-09-213313313303304,000330
1983-09-2034034033033015,000330
1983-09-193403403403404,000340
1983-09-173393403353404,000340
1983-09-163303303303306,000330
1983-09-143393393393392,000339
1983-09-1333933932032014,000320
1983-09-123403403403408,000340
1983-09-0831031031031013,000310
1983-09-0732133131031041,000310
1983-09-0632232332032012,000320
1983-09-0532932932032013,000320
1983-09-033293293293292,000329
1983-09-0233533532932918,000329
1983-09-013363363363366,000336
1983-08-313313313313311,000331
1983-08-303303303303301,000330
1983-08-2932433032433011,000330
1983-08-2732032132032110,000321
1983-08-263223223223221,000322
1983-08-253253253253251,000325
1983-08-2432532532032011,000320
1983-08-233263263263263,000326
1983-08-203213213213213,000321
1983-08-1932032032032032,000320
1983-08-1833033032032039,000320
1983-08-1733533533033016,000330
1983-08-1535035035035016,000350
1983-08-113223223223222,000322
1983-08-0931031031031012,000310
1983-08-0833633633033017,000330
1983-08-0634134133033010,000330
1983-08-053413413413417,000341
1983-08-043423453423456,000345
1983-08-033493493453452,000345
1983-08-023503503503506,000350
1983-07-303503503503503,000350
1983-07-2934135034034112,000341
1983-07-2835035034034134,000341
1983-07-273553553453458,000345
1983-07-263503553503553,000355
1983-07-253463473413479,000347
1983-07-233413413413412,000341
1983-07-223413413413412,000341
1983-07-213403403403408,000340
1983-07-2035535535035010,000350
1983-07-193493553493557,000355
1983-07-1834134133533866,000338
1983-07-1534034033533617,000336
1983-07-1434634834534527,000345
1983-07-1335535534635120,000351
1983-07-123653653553557,000355
1983-07-113703703653655,000365
1983-07-093613703613702,000370
1983-07-083653653573574,000357
1983-07-073603653573657,000365
1983-07-0636536535736510,000365
1983-07-0536036536036023,000360
1983-07-043753753653657,000365
1983-07-023793793793796,000379
1983-07-0137037036236315,000363
1983-06-303753753703707,000370
1983-06-293703703703703,000370
1983-06-283753803753808,000380
1983-06-273703703643645,000364
1983-06-2438639038639012,000390
1983-06-2337539337339140,000391
1983-06-2237837837537518,000375
1983-06-2039939938639842,000398
1983-06-17400400390393199,000393
1983-06-16380391380390132,000390
1983-06-1537037537037031,000370
1983-06-1437538036537043,000370
1983-06-1337037536536512,000365
1983-06-1137037537037542,000375
1983-06-1036537836537556,000375
1983-06-0936036336036031,000360
1983-06-0836036035835820,000358
1983-06-0735936035735736,000357
1983-06-0636536535435415,000354
1983-06-0436936936536523,000365
1983-06-0337037536936960,000369
1983-06-0238038037337959,000379
1983-06-0137837937337965,000379
1983-05-31376380361370191,000370
1983-05-30386390376376142,000376
1983-05-28370400370390276,000390
1983-05-27360360352360102,000360
1983-05-2635536034634676,000346
1983-05-2534234533534126,000341
1983-05-2435535533534244,000342
1983-05-2336036035135877,000358
1983-05-20357360352360136,000360
1983-05-19363363345345206,000345
1983-05-18335360335356253,000356
1983-05-17330335325329130,000329
1983-05-1631033031033061,000330
1983-05-143003053003053,000305
1983-05-133023023023023,000302
1983-05-123033033023027,000302
1983-05-113023023023025,000302
1983-05-103043043003027,000302
1983-05-0930931030530517,000305
1983-05-0731531531031016,000310
1983-05-0631031531031538,000315
1983-05-0431031031031062,000310
1983-05-0230031830031576,000315
1983-04-2828028028028011,000280
1983-04-272852852852853,000285
1983-04-262902902862867,000286
1983-04-252902902902908,000290
1983-04-232982982972979,000297
1983-04-222982982982985,000298
1983-04-2129929928328311,000283
1983-04-2029330029030047,000300
1983-04-1927330527330515,000305
1983-04-182722732722732,000273
1983-04-152712712712716,000271
1983-04-1427327626926919,000269
1983-04-132692702692706,000270
1983-04-112702702702701,000270
1983-04-092692692692694,000269
1983-04-082662662652665,000266
1983-04-072692692652656,000265
1983-04-052702702702705,000270
1983-04-042702702652657,000265
1983-03-312702702702702,000270
1983-03-302702702672679,000267
1983-03-282732732732731,000273
1983-03-262702742662666,000266
1983-03-252702742662665,000266
1983-03-242662662662662,000266
1983-03-232652652652654,000265
1983-03-222662662662664,000266
1983-03-182652652652653,000265
1983-03-172642642632633,000263
1983-03-162652652652655,000265
1983-03-152702702682685,000268
1983-03-1427027026726712,000267
1983-03-102742742732733,000273
1983-03-032752752702708,000270
1983-03-012852852802804,000280
1983-02-2827127127027014,000270
1983-02-252712712712715,000271
1983-02-2327027027027012,000270
1983-02-222702702702709,000270
1983-02-182702702702702,000270
1983-02-1727027027027010,000270
1983-02-162742742742743,000274
1983-02-152742742742741,000274
1983-02-142702752702757,000275
1983-02-092702702702703,000270
1983-02-082742742742743,000274
1983-02-052672752672756,000275
1983-02-042682692652658,000265
1983-02-032652682652686,000268
1983-02-022682682682684,000268
1983-02-012732732682686,000268
1983-01-312702702702703,000270
1983-01-292712712702707,000270
1983-01-272702702702708,000270
1983-01-262742742742741,000274
1983-01-252742742742742,000274
1983-01-2427028527028116,000281
1983-01-212702702702706,000270
1983-01-192732732732731,000273
1983-01-1827427427227310,000273
1983-01-172752752742756,000275
1983-01-1427527627227217,000272
1983-01-132722742682749,000274
1983-01-1228028027127111,000271
1983-01-1128028528028011,000280
1983-01-102892902802805,000280
1983-01-082902902852899,000289
1983-01-0728129028029012,000290
1983-01-062812812812818,000281
1983-01-052822822822821,000282
1983-01-042782812782812,000281

分割・併合履歴 : なし