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 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 296 | 299 | 296 | 296 | 13,000 | 296 |
| 1983-12-27 | 300 | 300 | 296 | 300 | 11,000 | 300 |
| 1983-12-26 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1983-12-24 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1983-12-23 | 300 | 300 | 300 | 300 | 15,000 | 300 |
| 1983-12-22 | 300 | 300 | 300 | 300 | 14,000 | 300 |
| 1983-12-21 | 299 | 300 | 298 | 300 | 21,000 | 300 |
| 1983-12-20 | 300 | 300 | 296 | 296 | 6,000 | 296 |
| 1983-12-19 | 300 | 300 | 290 | 300 | 19,000 | 300 |
| 1983-12-15 | 310 | 310 | 300 | 300 | 11,000 | 300 |
| 1983-12-14 | 310 | 310 | 309 | 310 | 3,000 | 310 |
| 1983-12-13 | 301 | 305 | 301 | 305 | 4,000 | 305 |
| 1983-12-12 | 301 | 305 | 301 | 301 | 27,000 | 301 |
| 1983-12-09 | 309 | 309 | 300 | 302 | 19,000 | 302 |
| 1983-12-08 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1983-12-07 | 317 | 317 | 315 | 315 | 17,000 | 315 |
| 1983-12-06 | 317 | 320 | 317 | 317 | 7,000 | 317 |
| 1983-12-05 | 315 | 315 | 315 | 315 | 19,000 | 315 |
| 1983-12-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1983-12-01 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 1983-11-29 | 316 | 320 | 316 | 319 | 3,000 | 319 |
| 1983-11-28 | 315 | 316 | 315 | 316 | 8,000 | 316 |
| 1983-11-25 | 320 | 321 | 320 | 321 | 9,000 | 321 |
| 1983-11-24 | 321 | 321 | 320 | 321 | 10,000 | 321 |
| 1983-11-22 | 321 | 325 | 321 | 321 | 17,000 | 321 |
| 1983-11-21 | 328 | 330 | 323 | 323 | 5,000 | 323 |
| 1983-11-19 | 321 | 322 | 321 | 322 | 5,000 | 322 |
| 1983-11-18 | 320 | 322 | 320 | 321 | 12,000 | 321 |
| 1983-11-17 | 318 | 318 | 318 | 318 | 29,000 | 318 |
| 1983-11-16 | 332 | 335 | 331 | 335 | 5,000 | 335 |
| 1983-11-15 | 331 | 331 | 330 | 330 | 10,000 | 330 |
| 1983-11-11 | 332 | 335 | 331 | 331 | 9,000 | 331 |
| 1983-11-10 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1983-11-09 | 331 | 331 | 330 | 331 | 6,000 | 331 |
| 1983-11-08 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1983-11-07 | 338 | 338 | 336 | 336 | 8,000 | 336 |
| 1983-11-05 | 335 | 335 | 335 | 335 | 6,000 | 335 |
| 1983-11-04 | 320 | 321 | 320 | 321 | 23,000 | 321 |
| 1983-11-02 | 340 | 340 | 335 | 340 | 18,000 | 340 |
| 1983-11-01 | 350 | 350 | 345 | 345 | 19,000 | 345 |
| 1983-10-31 | 338 | 345 | 338 | 345 | 18,000 | 345 |
| 1983-10-29 | 330 | 340 | 330 | 340 | 9,000 | 340 |
| 1983-10-28 | 320 | 320 | 320 | 320 | 62,000 | 320 |
| 1983-10-27 | 320 | 320 | 319 | 320 | 45,000 | 320 |
| 1983-10-26 | 320 | 320 | 318 | 320 | 153,000 | 320 |
| 1983-10-25 | 320 | 320 | 319 | 320 | 21,000 | 320 |
| 1983-10-24 | 320 | 321 | 320 | 320 | 33,000 | 320 |
| 1983-10-22 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1983-10-21 | 320 | 320 | 319 | 319 | 24,000 | 319 |
| 1983-10-20 | 321 | 321 | 320 | 320 | 4,000 | 320 |
| 1983-10-19 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1983-10-18 | 320 | 320 | 318 | 320 | 13,000 | 320 |
| 1983-10-17 | 320 | 320 | 320 | 320 | 9,000 | 320 |
| 1983-10-15 | 320 | 320 | 318 | 318 | 10,000 | 318 |
| 1983-10-14 | 325 | 325 | 320 | 320 | 5,000 | 320 |
| 1983-10-13 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1983-10-12 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 1983-10-11 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 1983-10-05 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1983-10-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1983-10-03 | 330 | 331 | 330 | 331 | 4,000 | 331 |
| 1983-10-01 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 1983-09-30 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1983-09-29 | 339 | 340 | 339 | 340 | 2,000 | 340 |
| 1983-09-27 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 1983-09-26 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1983-09-24 | 330 | 330 | 320 | 320 | 10,000 | 320 |
| 1983-09-22 | 331 | 331 | 330 | 330 | 6,000 | 330 |
| 1983-09-21 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 1983-09-20 | 340 | 340 | 330 | 330 | 15,000 | 330 |
| 1983-09-19 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 1983-09-17 | 339 | 340 | 335 | 340 | 4,000 | 340 |
| 1983-09-16 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 1983-09-14 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1983-09-13 | 339 | 339 | 320 | 320 | 14,000 | 320 |
| 1983-09-12 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1983-09-08 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 1983-09-07 | 321 | 331 | 310 | 310 | 41,000 | 310 |
| 1983-09-06 | 322 | 323 | 320 | 320 | 12,000 | 320 |
| 1983-09-05 | 329 | 329 | 320 | 320 | 13,000 | 320 |
| 1983-09-03 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 1983-09-02 | 335 | 335 | 329 | 329 | 18,000 | 329 |
| 1983-09-01 | 336 | 336 | 336 | 336 | 6,000 | 336 |
| 1983-08-31 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 1983-08-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1983-08-29 | 324 | 330 | 324 | 330 | 11,000 | 330 |
| 1983-08-27 | 320 | 321 | 320 | 321 | 10,000 | 321 |
| 1983-08-26 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 1983-08-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1983-08-24 | 325 | 325 | 320 | 320 | 11,000 | 320 |
| 1983-08-23 | 326 | 326 | 326 | 326 | 3,000 | 326 |
| 1983-08-20 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1983-08-19 | 320 | 320 | 320 | 320 | 32,000 | 320 |
| 1983-08-18 | 330 | 330 | 320 | 320 | 39,000 | 320 |
| 1983-08-17 | 335 | 335 | 330 | 330 | 16,000 | 330 |
| 1983-08-15 | 350 | 350 | 350 | 350 | 16,000 | 350 |
| 1983-08-11 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 1983-08-09 | 310 | 310 | 310 | 310 | 12,000 | 310 |
| 1983-08-08 | 336 | 336 | 330 | 330 | 17,000 | 330 |
| 1983-08-06 | 341 | 341 | 330 | 330 | 10,000 | 330 |
| 1983-08-05 | 341 | 341 | 341 | 341 | 7,000 | 341 |
| 1983-08-04 | 342 | 345 | 342 | 345 | 6,000 | 345 |
| 1983-08-03 | 349 | 349 | 345 | 345 | 2,000 | 345 |
| 1983-08-02 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1983-07-30 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 1983-07-29 | 341 | 350 | 340 | 341 | 12,000 | 341 |
| 1983-07-28 | 350 | 350 | 340 | 341 | 34,000 | 341 |
| 1983-07-27 | 355 | 355 | 345 | 345 | 8,000 | 345 |
| 1983-07-26 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 1983-07-25 | 346 | 347 | 341 | 347 | 9,000 | 347 |
| 1983-07-23 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1983-07-22 | 341 | 341 | 341 | 341 | 2,000 | 341 |
| 1983-07-21 | 340 | 340 | 340 | 340 | 8,000 | 340 |
| 1983-07-20 | 355 | 355 | 350 | 350 | 10,000 | 350 |
| 1983-07-19 | 349 | 355 | 349 | 355 | 7,000 | 355 |
| 1983-07-18 | 341 | 341 | 335 | 338 | 66,000 | 338 |
| 1983-07-15 | 340 | 340 | 335 | 336 | 17,000 | 336 |
| 1983-07-14 | 346 | 348 | 345 | 345 | 27,000 | 345 |
| 1983-07-13 | 355 | 355 | 346 | 351 | 20,000 | 351 |
| 1983-07-12 | 365 | 365 | 355 | 355 | 7,000 | 355 |
| 1983-07-11 | 370 | 370 | 365 | 365 | 5,000 | 365 |
| 1983-07-09 | 361 | 370 | 361 | 370 | 2,000 | 370 |
| 1983-07-08 | 365 | 365 | 357 | 357 | 4,000 | 357 |
| 1983-07-07 | 360 | 365 | 357 | 365 | 7,000 | 365 |
| 1983-07-06 | 365 | 365 | 357 | 365 | 10,000 | 365 |
| 1983-07-05 | 360 | 365 | 360 | 360 | 23,000 | 360 |
| 1983-07-04 | 375 | 375 | 365 | 365 | 7,000 | 365 |
| 1983-07-02 | 379 | 379 | 379 | 379 | 6,000 | 379 |
| 1983-07-01 | 370 | 370 | 362 | 363 | 15,000 | 363 |
| 1983-06-30 | 375 | 375 | 370 | 370 | 7,000 | 370 |
| 1983-06-29 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 1983-06-28 | 375 | 380 | 375 | 380 | 8,000 | 380 |
| 1983-06-27 | 370 | 370 | 364 | 364 | 5,000 | 364 |
| 1983-06-24 | 386 | 390 | 386 | 390 | 12,000 | 390 |
| 1983-06-23 | 375 | 393 | 373 | 391 | 40,000 | 391 |
| 1983-06-22 | 378 | 378 | 375 | 375 | 18,000 | 375 |
| 1983-06-20 | 399 | 399 | 386 | 398 | 42,000 | 398 |
| 1983-06-17 | 400 | 400 | 390 | 393 | 199,000 | 393 |
| 1983-06-16 | 380 | 391 | 380 | 390 | 132,000 | 390 |
| 1983-06-15 | 370 | 375 | 370 | 370 | 31,000 | 370 |
| 1983-06-14 | 375 | 380 | 365 | 370 | 43,000 | 370 |
| 1983-06-13 | 370 | 375 | 365 | 365 | 12,000 | 365 |
| 1983-06-11 | 370 | 375 | 370 | 375 | 42,000 | 375 |
| 1983-06-10 | 365 | 378 | 365 | 375 | 56,000 | 375 |
| 1983-06-09 | 360 | 363 | 360 | 360 | 31,000 | 360 |
| 1983-06-08 | 360 | 360 | 358 | 358 | 20,000 | 358 |
| 1983-06-07 | 359 | 360 | 357 | 357 | 36,000 | 357 |
| 1983-06-06 | 365 | 365 | 354 | 354 | 15,000 | 354 |
| 1983-06-04 | 369 | 369 | 365 | 365 | 23,000 | 365 |
| 1983-06-03 | 370 | 375 | 369 | 369 | 60,000 | 369 |
| 1983-06-02 | 380 | 380 | 373 | 379 | 59,000 | 379 |
| 1983-06-01 | 378 | 379 | 373 | 379 | 65,000 | 379 |
| 1983-05-31 | 376 | 380 | 361 | 370 | 191,000 | 370 |
| 1983-05-30 | 386 | 390 | 376 | 376 | 142,000 | 376 |
| 1983-05-28 | 370 | 400 | 370 | 390 | 276,000 | 390 |
| 1983-05-27 | 360 | 360 | 352 | 360 | 102,000 | 360 |
| 1983-05-26 | 355 | 360 | 346 | 346 | 76,000 | 346 |
| 1983-05-25 | 342 | 345 | 335 | 341 | 26,000 | 341 |
| 1983-05-24 | 355 | 355 | 335 | 342 | 44,000 | 342 |
| 1983-05-23 | 360 | 360 | 351 | 358 | 77,000 | 358 |
| 1983-05-20 | 357 | 360 | 352 | 360 | 136,000 | 360 |
| 1983-05-19 | 363 | 363 | 345 | 345 | 206,000 | 345 |
| 1983-05-18 | 335 | 360 | 335 | 356 | 253,000 | 356 |
| 1983-05-17 | 330 | 335 | 325 | 329 | 130,000 | 329 |
| 1983-05-16 | 310 | 330 | 310 | 330 | 61,000 | 330 |
| 1983-05-14 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 1983-05-13 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 1983-05-12 | 303 | 303 | 302 | 302 | 7,000 | 302 |
| 1983-05-11 | 302 | 302 | 302 | 302 | 5,000 | 302 |
| 1983-05-10 | 304 | 304 | 300 | 302 | 7,000 | 302 |
| 1983-05-09 | 309 | 310 | 305 | 305 | 17,000 | 305 |
| 1983-05-07 | 315 | 315 | 310 | 310 | 16,000 | 310 |
| 1983-05-06 | 310 | 315 | 310 | 315 | 38,000 | 315 |
| 1983-05-04 | 310 | 310 | 310 | 310 | 62,000 | 310 |
| 1983-05-02 | 300 | 318 | 300 | 315 | 76,000 | 315 |
| 1983-04-28 | 280 | 280 | 280 | 280 | 11,000 | 280 |
| 1983-04-27 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1983-04-26 | 290 | 290 | 286 | 286 | 7,000 | 286 |
| 1983-04-25 | 290 | 290 | 290 | 290 | 8,000 | 290 |
| 1983-04-23 | 298 | 298 | 297 | 297 | 9,000 | 297 |
| 1983-04-22 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 1983-04-21 | 299 | 299 | 283 | 283 | 11,000 | 283 |
| 1983-04-20 | 293 | 300 | 290 | 300 | 47,000 | 300 |
| 1983-04-19 | 273 | 305 | 273 | 305 | 15,000 | 305 |
| 1983-04-18 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 1983-04-15 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 1983-04-14 | 273 | 276 | 269 | 269 | 19,000 | 269 |
| 1983-04-13 | 269 | 270 | 269 | 270 | 6,000 | 270 |
| 1983-04-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1983-04-09 | 269 | 269 | 269 | 269 | 4,000 | 269 |
| 1983-04-08 | 266 | 266 | 265 | 266 | 5,000 | 266 |
| 1983-04-07 | 269 | 269 | 265 | 265 | 6,000 | 265 |
| 1983-04-05 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 1983-04-04 | 270 | 270 | 265 | 265 | 7,000 | 265 |
| 1983-03-31 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1983-03-30 | 270 | 270 | 267 | 267 | 9,000 | 267 |
| 1983-03-28 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1983-03-26 | 270 | 274 | 266 | 266 | 6,000 | 266 |
| 1983-03-25 | 270 | 274 | 266 | 266 | 5,000 | 266 |
| 1983-03-24 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 1983-03-23 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 1983-03-22 | 266 | 266 | 266 | 266 | 4,000 | 266 |
| 1983-03-18 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1983-03-17 | 264 | 264 | 263 | 263 | 3,000 | 263 |
| 1983-03-16 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 1983-03-15 | 270 | 270 | 268 | 268 | 5,000 | 268 |
| 1983-03-14 | 270 | 270 | 267 | 267 | 12,000 | 267 |
| 1983-03-10 | 274 | 274 | 273 | 273 | 3,000 | 273 |
| 1983-03-03 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 1983-03-01 | 285 | 285 | 280 | 280 | 4,000 | 280 |
| 1983-02-28 | 271 | 271 | 270 | 270 | 14,000 | 270 |
| 1983-02-25 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 1983-02-23 | 270 | 270 | 270 | 270 | 12,000 | 270 |
| 1983-02-22 | 270 | 270 | 270 | 270 | 9,000 | 270 |
| 1983-02-18 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1983-02-17 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 1983-02-16 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 1983-02-15 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1983-02-14 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 1983-02-09 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1983-02-08 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 1983-02-05 | 267 | 275 | 267 | 275 | 6,000 | 275 |
| 1983-02-04 | 268 | 269 | 265 | 265 | 8,000 | 265 |
| 1983-02-03 | 265 | 268 | 265 | 268 | 6,000 | 268 |
| 1983-02-02 | 268 | 268 | 268 | 268 | 4,000 | 268 |
| 1983-02-01 | 273 | 273 | 268 | 268 | 6,000 | 268 |
| 1983-01-31 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1983-01-29 | 271 | 271 | 270 | 270 | 7,000 | 270 |
| 1983-01-27 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1983-01-26 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1983-01-25 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 1983-01-24 | 270 | 285 | 270 | 281 | 16,000 | 281 |
| 1983-01-21 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 1983-01-19 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1983-01-18 | 274 | 274 | 272 | 273 | 10,000 | 273 |
| 1983-01-17 | 275 | 275 | 274 | 275 | 6,000 | 275 |
| 1983-01-14 | 275 | 276 | 272 | 272 | 17,000 | 272 |
| 1983-01-13 | 272 | 274 | 268 | 274 | 9,000 | 274 |
| 1983-01-12 | 280 | 280 | 271 | 271 | 11,000 | 271 |
| 1983-01-11 | 280 | 285 | 280 | 280 | 11,000 | 280 |
| 1983-01-10 | 289 | 290 | 280 | 280 | 5,000 | 280 |
| 1983-01-08 | 290 | 290 | 285 | 289 | 9,000 | 289 |
| 1983-01-07 | 281 | 290 | 280 | 290 | 12,000 | 290 |
| 1983-01-06 | 281 | 281 | 281 | 281 | 8,000 | 281 |
| 1983-01-05 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1983-01-04 | 278 | 281 | 278 | 281 | 2,000 | 281 |
分割・併合履歴 ： なし
