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
1984-12-282882882882881,000288
1984-12-262872872872875,000287
1984-12-2528629228628814,000288
1984-12-242862862862861,000286
1984-12-222882882862867,000286
1984-12-212862872862875,000287
1984-12-202882882852859,000285
1984-12-1929029028528512,000285
1984-12-1829129129029013,000290
1984-12-152912912912916,000291
1984-12-1430030029130011,000300
1984-12-132952952952958,000295
1984-12-122913002912956,000295
1984-12-112902902902904,000290
1984-12-103003002962963,000296
1984-12-073063063063067,000306
1984-12-063013012962968,000296
1984-12-0530130630130110,000301
1984-12-043103103013019,000301
1984-12-033113113113113,000311
1984-12-0130031030031022,000310
1984-11-3030030030030013,000300
1984-11-293003003003007,000300
1984-11-283023023023028,000302
1984-11-273013053013028,000302
1984-11-263053053043058,000305
1984-11-243053053043047,000304
1984-11-2230530530430410,000304
1984-11-2130630730030027,000300
1984-11-203053103053108,000310
1984-11-193053053053052,000305
1984-11-173033043033049,000304
1984-11-1630330330330314,000303
1984-11-153113113113113,000311
1984-11-143103103103107,000310
1984-11-133103103093092,000309
1984-11-123043043033034,000303
1984-11-093023033023027,000302
1984-11-083013053013017,000301
1984-11-073063063063068,000306
1984-11-0631931929629618,000296
1984-11-053253253253252,000325
1984-11-023303303283286,000328
1984-11-0131532031032016,000320
1984-10-313103153103153,000315
1984-10-3031531631531516,000315
1984-10-293153153153156,000315
1984-10-273153153153154,000315
1984-10-2631531531531521,000315
1984-10-2531531530530524,000305
1984-10-2431632031531518,000315
1984-10-233163213153165,000316
1984-10-2232532531431515,000315
1984-10-203263273263275,000327
1984-10-1933033532532535,000325
1984-10-1833433533433510,000335
1984-10-1733033533033532,000335
1984-10-1634034033933916,000339
1984-10-1533533533433542,000335
1984-10-12355355320325149,000325
1984-10-11350361345357239,000357
1984-10-09333360330350235,000350
1984-10-0832532531831823,000318
1984-10-0632532532232236,000322
1984-10-0532032030530622,000306
1984-10-0432132432132423,000324
1984-10-0332232531532578,000325
1984-10-02320330320322182,000322
1984-10-0131532031531942,000319
1984-09-2930531730331629,000316
1984-09-2829430029430037,000300
1984-09-2729230029229244,000292
1984-09-2628229228229249,000292
1984-09-2528528528228215,000282
1984-09-2228128528128513,000285
1984-09-212802802802806,000280
1984-09-1927628027627717,000277
1984-09-182752752752751,000275
1984-09-172752752752755,000275
1984-09-142762792762794,000279
1984-09-132792792792794,000279
1984-09-1127928127927910,000279
1984-09-072892922892922,000292
1984-09-062922922922921,000292
1984-09-052812922812926,000292
1984-09-0428028027928015,000280
1984-09-032802802802809,000280
1984-08-3128228228028010,000280
1984-08-302812812812819,000281
1984-08-292812812812816,000281
1984-08-282812812812811,000281
1984-08-272792792792794,000279
1984-08-252812812812812,000281
1984-08-232832832822822,000282
1984-08-222852852852851,000285
1984-08-212852852852851,000285
1984-08-202902902902901,000290
1984-08-072782782782781,000278
1984-08-032762772762774,000277
1984-08-012902902752754,000275
1984-07-213033033003005,000300
1984-07-203033033033036,000303
1984-07-193003002992998,000299
1984-07-173023053023057,000305
1984-07-1630530530030118,000301
1984-07-133003003003005,000300
1984-07-1230530530030015,000300
1984-07-1130530530330316,000303
1984-07-1030330430230210,000302
1984-07-092903002902966,000296
1984-07-072872872872871,000287
1984-07-062852852852853,000285
1984-07-052782782782789,000278
1984-07-042782782782781,000278
1984-07-022782782782785,000278
1984-06-302782782782782,000278
1984-06-292802802782786,000278
1984-06-282802802802805,000280
1984-06-272802802792792,000279
1984-06-222852852852855,000285
1984-06-2128628628028017,000280
1984-06-202852862852857,000285
1984-06-192842852842852,000285
1984-06-182852852852853,000285
1984-06-162862862852854,000285
1984-06-142852852852852,000285
1984-06-132852852852851,000285
1984-06-122902902902904,000290
1984-06-082952952952952,000295
1984-06-072902952902959,000295
1984-06-062862882852857,000285
1984-06-042852852852856,000285
1984-06-022902902902903,000290
1984-06-0128829528829015,000290
1984-05-3128828828828810,000288
1984-05-302852852852854,000285
1984-05-282802802802801,000280
1984-05-252722732722732,000273
1984-05-2427027527027113,000271
1984-05-232802802752758,000275
1984-05-222862862802807,000280
1984-05-212872872872872,000287
1984-05-1928828828828810,000288
1984-05-172912912902904,000290
1984-05-162932932902909,000290
1984-05-152922922922925,000292
1984-05-142902912902914,000291
1984-05-112932932912914,000291
1984-05-102922922922928,000292
1984-05-092912912912917,000291
1984-05-082942952922957,000295
1984-05-072972982952957,000295
1984-05-0429329529329511,000295
1984-05-022922932922932,000293
1984-05-012952952912916,000291
1984-04-272932972932972,000297
1984-04-242912942912916,000291
1984-04-212952952952951,000295
1984-04-202952952912919,000291
1984-04-192992992992994,000299
1984-04-182922922912913,000291
1984-04-1729229229029016,000290
1984-04-162902912902918,000291
1984-04-122902902902905,000290
1984-04-112912912902902,000290
1984-04-1028928928928911,000289
1984-04-072962962962967,000296
1984-04-063003003003004,000300
1984-04-042962962962962,000296
1984-04-032962962962967,000296
1984-04-0230030029629615,000296
1984-03-312962962962963,000296
1984-03-302962962952954,000295
1984-03-292962962962964,000296
1984-03-283003003003008,000300
1984-03-2730230630030013,000300
1984-03-243003003003008,000300
1984-03-223013013003006,000300
1984-03-213023023013018,000301
1984-03-1930230530230214,000302
1984-03-173023023023022,000302
1984-03-1630130530030013,000300
1984-03-1530530730530511,000305
1984-03-1430030030030017,000300
1984-03-093053083053074,000307
1984-03-083013013003005,000300
1984-03-073093093003004,000300
1984-03-063053053003006,000300
1984-03-033063063053056,000305
1984-03-023053103053106,000310
1984-03-0131031030530510,000305
1984-02-293083083063077,000307
1984-02-283103103083085,000308
1984-02-2730831029529544,000295
1984-02-2531131130830823,000308
1984-02-243133143123127,000312
1984-02-233123123123122,000312
1984-02-2231432031231212,000312
1984-02-213253253153178,000317
1984-02-203143163143155,000315
1984-02-1832032031531511,000315
1984-02-1732732732132618,000326
1984-02-1632032932032917,000329
1984-02-1532032031031111,000311
1984-02-143103103103109,000310
1984-02-133053083053087,000308
1984-02-1030930930530531,000305
1984-02-093103103103103,000310
1984-02-0830931030830912,000309
1984-02-0731031031031015,000310
1984-02-063103103103106,000310
1984-02-043103103083087,000308
1984-02-0331031030831012,000310
1984-02-0231031031031018,000310
1984-02-0131031030931023,000310
1984-01-3131031031031011,000310
1984-01-3031031030830841,000308
1984-01-2831031031031028,000310
1984-01-2731031031031038,000310
1984-01-2631031030931083,000310
1984-01-2531131231131213,000312
1984-01-2431231231131113,000311
1984-01-233123123103125,000312
1984-01-2131531531031010,000310
1984-01-203103103103105,000310
1984-01-1930931030931012,000310
1984-01-1830831030831019,000310
1984-01-1731031031031013,000310
1984-01-133083103083102,000310
1984-01-123063063063062,000306
1984-01-113103103093104,000310
1984-01-1031131231031014,000310
1984-01-0631531531031011,000310
1984-01-0531531531531512,000315

分割・併合履歴 : なし