2894 石井食品(株) の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1984-12-26 | 287 | 287 | 287 | 287 | 5,000 | 287 |
| 1984-12-25 | 286 | 292 | 286 | 288 | 14,000 | 288 |
| 1984-12-24 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1984-12-22 | 288 | 288 | 286 | 286 | 7,000 | 286 |
| 1984-12-21 | 286 | 287 | 286 | 287 | 5,000 | 287 |
| 1984-12-20 | 288 | 288 | 285 | 285 | 9,000 | 285 |
| 1984-12-19 | 290 | 290 | 285 | 285 | 12,000 | 285 |
| 1984-12-18 | 291 | 291 | 290 | 290 | 13,000 | 290 |
| 1984-12-15 | 291 | 291 | 291 | 291 | 6,000 | 291 |
| 1984-12-14 | 300 | 300 | 291 | 300 | 11,000 | 300 |
| 1984-12-13 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 1984-12-12 | 291 | 300 | 291 | 295 | 6,000 | 295 |
| 1984-12-11 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1984-12-10 | 300 | 300 | 296 | 296 | 3,000 | 296 |
| 1984-12-07 | 306 | 306 | 306 | 306 | 7,000 | 306 |
| 1984-12-06 | 301 | 301 | 296 | 296 | 8,000 | 296 |
| 1984-12-05 | 301 | 306 | 301 | 301 | 10,000 | 301 |
| 1984-12-04 | 310 | 310 | 301 | 301 | 9,000 | 301 |
| 1984-12-03 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1984-12-01 | 300 | 310 | 300 | 310 | 22,000 | 310 |
| 1984-11-30 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 1984-11-29 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 1984-11-28 | 302 | 302 | 302 | 302 | 8,000 | 302 |
| 1984-11-27 | 301 | 305 | 301 | 302 | 8,000 | 302 |
| 1984-11-26 | 305 | 305 | 304 | 305 | 8,000 | 305 |
| 1984-11-24 | 305 | 305 | 304 | 304 | 7,000 | 304 |
| 1984-11-22 | 305 | 305 | 304 | 304 | 10,000 | 304 |
| 1984-11-21 | 306 | 307 | 300 | 300 | 27,000 | 300 |
| 1984-11-20 | 305 | 310 | 305 | 310 | 8,000 | 310 |
| 1984-11-19 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 1984-11-17 | 303 | 304 | 303 | 304 | 9,000 | 304 |
| 1984-11-16 | 303 | 303 | 303 | 303 | 14,000 | 303 |
| 1984-11-15 | 311 | 311 | 311 | 311 | 3,000 | 311 |
| 1984-11-14 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1984-11-13 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 1984-11-12 | 304 | 304 | 303 | 303 | 4,000 | 303 |
| 1984-11-09 | 302 | 303 | 302 | 302 | 7,000 | 302 |
| 1984-11-08 | 301 | 305 | 301 | 301 | 7,000 | 301 |
| 1984-11-07 | 306 | 306 | 306 | 306 | 8,000 | 306 |
| 1984-11-06 | 319 | 319 | 296 | 296 | 18,000 | 296 |
| 1984-11-05 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1984-11-02 | 330 | 330 | 328 | 328 | 6,000 | 328 |
| 1984-11-01 | 315 | 320 | 310 | 320 | 16,000 | 320 |
| 1984-10-31 | 310 | 315 | 310 | 315 | 3,000 | 315 |
| 1984-10-30 | 315 | 316 | 315 | 315 | 16,000 | 315 |
| 1984-10-29 | 315 | 315 | 315 | 315 | 6,000 | 315 |
| 1984-10-27 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 1984-10-26 | 315 | 315 | 315 | 315 | 21,000 | 315 |
| 1984-10-25 | 315 | 315 | 305 | 305 | 24,000 | 305 |
| 1984-10-24 | 316 | 320 | 315 | 315 | 18,000 | 315 |
| 1984-10-23 | 316 | 321 | 315 | 316 | 5,000 | 316 |
| 1984-10-22 | 325 | 325 | 314 | 315 | 15,000 | 315 |
| 1984-10-20 | 326 | 327 | 326 | 327 | 5,000 | 327 |
| 1984-10-19 | 330 | 335 | 325 | 325 | 35,000 | 325 |
| 1984-10-18 | 334 | 335 | 334 | 335 | 10,000 | 335 |
| 1984-10-17 | 330 | 335 | 330 | 335 | 32,000 | 335 |
| 1984-10-16 | 340 | 340 | 339 | 339 | 16,000 | 339 |
| 1984-10-15 | 335 | 335 | 334 | 335 | 42,000 | 335 |
| 1984-10-12 | 355 | 355 | 320 | 325 | 149,000 | 325 |
| 1984-10-11 | 350 | 361 | 345 | 357 | 239,000 | 357 |
| 1984-10-09 | 333 | 360 | 330 | 350 | 235,000 | 350 |
| 1984-10-08 | 325 | 325 | 318 | 318 | 23,000 | 318 |
| 1984-10-06 | 325 | 325 | 322 | 322 | 36,000 | 322 |
| 1984-10-05 | 320 | 320 | 305 | 306 | 22,000 | 306 |
| 1984-10-04 | 321 | 324 | 321 | 324 | 23,000 | 324 |
| 1984-10-03 | 322 | 325 | 315 | 325 | 78,000 | 325 |
| 1984-10-02 | 320 | 330 | 320 | 322 | 182,000 | 322 |
| 1984-10-01 | 315 | 320 | 315 | 319 | 42,000 | 319 |
| 1984-09-29 | 305 | 317 | 303 | 316 | 29,000 | 316 |
| 1984-09-28 | 294 | 300 | 294 | 300 | 37,000 | 300 |
| 1984-09-27 | 292 | 300 | 292 | 292 | 44,000 | 292 |
| 1984-09-26 | 282 | 292 | 282 | 292 | 49,000 | 292 |
| 1984-09-25 | 285 | 285 | 282 | 282 | 15,000 | 282 |
| 1984-09-22 | 281 | 285 | 281 | 285 | 13,000 | 285 |
| 1984-09-21 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1984-09-19 | 276 | 280 | 276 | 277 | 17,000 | 277 |
| 1984-09-18 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1984-09-17 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1984-09-14 | 276 | 279 | 276 | 279 | 4,000 | 279 |
| 1984-09-13 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 1984-09-11 | 279 | 281 | 279 | 279 | 10,000 | 279 |
| 1984-09-07 | 289 | 292 | 289 | 292 | 2,000 | 292 |
| 1984-09-06 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1984-09-05 | 281 | 292 | 281 | 292 | 6,000 | 292 |
| 1984-09-04 | 280 | 280 | 279 | 280 | 15,000 | 280 |
| 1984-09-03 | 280 | 280 | 280 | 280 | 9,000 | 280 |
| 1984-08-31 | 282 | 282 | 280 | 280 | 10,000 | 280 |
| 1984-08-30 | 281 | 281 | 281 | 281 | 9,000 | 281 |
| 1984-08-29 | 281 | 281 | 281 | 281 | 6,000 | 281 |
| 1984-08-28 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1984-08-27 | 279 | 279 | 279 | 279 | 4,000 | 279 |
| 1984-08-25 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1984-08-23 | 283 | 283 | 282 | 282 | 2,000 | 282 |
| 1984-08-22 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1984-08-21 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1984-08-20 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1984-08-07 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1984-08-03 | 276 | 277 | 276 | 277 | 4,000 | 277 |
| 1984-08-01 | 290 | 290 | 275 | 275 | 4,000 | 275 |
| 1984-07-21 | 303 | 303 | 300 | 300 | 5,000 | 300 |
| 1984-07-20 | 303 | 303 | 303 | 303 | 6,000 | 303 |
| 1984-07-19 | 300 | 300 | 299 | 299 | 8,000 | 299 |
| 1984-07-17 | 302 | 305 | 302 | 305 | 7,000 | 305 |
| 1984-07-16 | 305 | 305 | 300 | 301 | 18,000 | 301 |
| 1984-07-13 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1984-07-12 | 305 | 305 | 300 | 300 | 15,000 | 300 |
| 1984-07-11 | 305 | 305 | 303 | 303 | 16,000 | 303 |
| 1984-07-10 | 303 | 304 | 302 | 302 | 10,000 | 302 |
| 1984-07-09 | 290 | 300 | 290 | 296 | 6,000 | 296 |
| 1984-07-07 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 1984-07-06 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1984-07-05 | 278 | 278 | 278 | 278 | 9,000 | 278 |
| 1984-07-04 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 1984-07-02 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 1984-06-30 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 1984-06-29 | 280 | 280 | 278 | 278 | 6,000 | 278 |
| 1984-06-28 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1984-06-27 | 280 | 280 | 279 | 279 | 2,000 | 279 |
| 1984-06-22 | 285 | 285 | 285 | 285 | 5,000 | 285 |
| 1984-06-21 | 286 | 286 | 280 | 280 | 17,000 | 280 |
| 1984-06-20 | 285 | 286 | 285 | 285 | 7,000 | 285 |
| 1984-06-19 | 284 | 285 | 284 | 285 | 2,000 | 285 |
| 1984-06-18 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1984-06-16 | 286 | 286 | 285 | 285 | 4,000 | 285 |
| 1984-06-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1984-06-13 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1984-06-12 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1984-06-08 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1984-06-07 | 290 | 295 | 290 | 295 | 9,000 | 295 |
| 1984-06-06 | 286 | 288 | 285 | 285 | 7,000 | 285 |
| 1984-06-04 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1984-06-02 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1984-06-01 | 288 | 295 | 288 | 290 | 15,000 | 290 |
| 1984-05-31 | 288 | 288 | 288 | 288 | 10,000 | 288 |
| 1984-05-30 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 1984-05-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1984-05-25 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 1984-05-24 | 270 | 275 | 270 | 271 | 13,000 | 271 |
| 1984-05-23 | 280 | 280 | 275 | 275 | 8,000 | 275 |
| 1984-05-22 | 286 | 286 | 280 | 280 | 7,000 | 280 |
| 1984-05-21 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 1984-05-19 | 288 | 288 | 288 | 288 | 10,000 | 288 |
| 1984-05-17 | 291 | 291 | 290 | 290 | 4,000 | 290 |
| 1984-05-16 | 293 | 293 | 290 | 290 | 9,000 | 290 |
| 1984-05-15 | 292 | 292 | 292 | 292 | 5,000 | 292 |
| 1984-05-14 | 290 | 291 | 290 | 291 | 4,000 | 291 |
| 1984-05-11 | 293 | 293 | 291 | 291 | 4,000 | 291 |
| 1984-05-10 | 292 | 292 | 292 | 292 | 8,000 | 292 |
| 1984-05-09 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 1984-05-08 | 294 | 295 | 292 | 295 | 7,000 | 295 |
| 1984-05-07 | 297 | 298 | 295 | 295 | 7,000 | 295 |
| 1984-05-04 | 293 | 295 | 293 | 295 | 11,000 | 295 |
| 1984-05-02 | 292 | 293 | 292 | 293 | 2,000 | 293 |
| 1984-05-01 | 295 | 295 | 291 | 291 | 6,000 | 291 |
| 1984-04-27 | 293 | 297 | 293 | 297 | 2,000 | 297 |
| 1984-04-24 | 291 | 294 | 291 | 291 | 6,000 | 291 |
| 1984-04-21 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1984-04-20 | 295 | 295 | 291 | 291 | 9,000 | 291 |
| 1984-04-19 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 1984-04-18 | 292 | 292 | 291 | 291 | 3,000 | 291 |
| 1984-04-17 | 292 | 292 | 290 | 290 | 16,000 | 290 |
| 1984-04-16 | 290 | 291 | 290 | 291 | 8,000 | 291 |
| 1984-04-12 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1984-04-11 | 291 | 291 | 290 | 290 | 2,000 | 290 |
| 1984-04-10 | 289 | 289 | 289 | 289 | 11,000 | 289 |
| 1984-04-07 | 296 | 296 | 296 | 296 | 7,000 | 296 |
| 1984-04-06 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 1984-04-04 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 1984-04-03 | 296 | 296 | 296 | 296 | 7,000 | 296 |
| 1984-04-02 | 300 | 300 | 296 | 296 | 15,000 | 296 |
| 1984-03-31 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 1984-03-30 | 296 | 296 | 295 | 295 | 4,000 | 295 |
| 1984-03-29 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 1984-03-28 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1984-03-27 | 302 | 306 | 300 | 300 | 13,000 | 300 |
| 1984-03-24 | 300 | 300 | 300 | 300 | 8,000 | 300 |
| 1984-03-22 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 1984-03-21 | 302 | 302 | 301 | 301 | 8,000 | 301 |
| 1984-03-19 | 302 | 305 | 302 | 302 | 14,000 | 302 |
| 1984-03-17 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1984-03-16 | 301 | 305 | 300 | 300 | 13,000 | 300 |
| 1984-03-15 | 305 | 307 | 305 | 305 | 11,000 | 305 |
| 1984-03-14 | 300 | 300 | 300 | 300 | 17,000 | 300 |
| 1984-03-09 | 305 | 308 | 305 | 307 | 4,000 | 307 |
| 1984-03-08 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 1984-03-07 | 309 | 309 | 300 | 300 | 4,000 | 300 |
| 1984-03-06 | 305 | 305 | 300 | 300 | 6,000 | 300 |
| 1984-03-03 | 306 | 306 | 305 | 305 | 6,000 | 305 |
| 1984-03-02 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 1984-03-01 | 310 | 310 | 305 | 305 | 10,000 | 305 |
| 1984-02-29 | 308 | 308 | 306 | 307 | 7,000 | 307 |
| 1984-02-28 | 310 | 310 | 308 | 308 | 5,000 | 308 |
| 1984-02-27 | 308 | 310 | 295 | 295 | 44,000 | 295 |
| 1984-02-25 | 311 | 311 | 308 | 308 | 23,000 | 308 |
| 1984-02-24 | 313 | 314 | 312 | 312 | 7,000 | 312 |
| 1984-02-23 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 1984-02-22 | 314 | 320 | 312 | 312 | 12,000 | 312 |
| 1984-02-21 | 325 | 325 | 315 | 317 | 8,000 | 317 |
| 1984-02-20 | 314 | 316 | 314 | 315 | 5,000 | 315 |
| 1984-02-18 | 320 | 320 | 315 | 315 | 11,000 | 315 |
| 1984-02-17 | 327 | 327 | 321 | 326 | 18,000 | 326 |
| 1984-02-16 | 320 | 329 | 320 | 329 | 17,000 | 329 |
| 1984-02-15 | 320 | 320 | 310 | 311 | 11,000 | 311 |
| 1984-02-14 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 1984-02-13 | 305 | 308 | 305 | 308 | 7,000 | 308 |
| 1984-02-10 | 309 | 309 | 305 | 305 | 31,000 | 305 |
| 1984-02-09 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1984-02-08 | 309 | 310 | 308 | 309 | 12,000 | 309 |
| 1984-02-07 | 310 | 310 | 310 | 310 | 15,000 | 310 |
| 1984-02-06 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1984-02-04 | 310 | 310 | 308 | 308 | 7,000 | 308 |
| 1984-02-03 | 310 | 310 | 308 | 310 | 12,000 | 310 |
| 1984-02-02 | 310 | 310 | 310 | 310 | 18,000 | 310 |
| 1984-02-01 | 310 | 310 | 309 | 310 | 23,000 | 310 |
| 1984-01-31 | 310 | 310 | 310 | 310 | 11,000 | 310 |
| 1984-01-30 | 310 | 310 | 308 | 308 | 41,000 | 308 |
| 1984-01-28 | 310 | 310 | 310 | 310 | 28,000 | 310 |
| 1984-01-27 | 310 | 310 | 310 | 310 | 38,000 | 310 |
| 1984-01-26 | 310 | 310 | 309 | 310 | 83,000 | 310 |
| 1984-01-25 | 311 | 312 | 311 | 312 | 13,000 | 312 |
| 1984-01-24 | 312 | 312 | 311 | 311 | 13,000 | 311 |
| 1984-01-23 | 312 | 312 | 310 | 312 | 5,000 | 312 |
| 1984-01-21 | 315 | 315 | 310 | 310 | 10,000 | 310 |
| 1984-01-20 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1984-01-19 | 309 | 310 | 309 | 310 | 12,000 | 310 |
| 1984-01-18 | 308 | 310 | 308 | 310 | 19,000 | 310 |
| 1984-01-17 | 310 | 310 | 310 | 310 | 13,000 | 310 |
| 1984-01-13 | 308 | 310 | 308 | 310 | 2,000 | 310 |
| 1984-01-12 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 1984-01-11 | 310 | 310 | 309 | 310 | 4,000 | 310 |
| 1984-01-10 | 311 | 312 | 310 | 310 | 14,000 | 310 |
| 1984-01-06 | 315 | 315 | 310 | 310 | 11,000 | 310 |
| 1984-01-05 | 315 | 315 | 315 | 315 | 12,000 | 315 |
分割・併合履歴 ： なし
