2894 石井食品(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-28 | 350 | 350 | 342 | 342 | 16,000 | 342 |
| 1985-12-27 | 343 | 350 | 343 | 350 | 14,000 | 350 |
| 1985-12-26 | 350 | 350 | 341 | 341 | 13,000 | 341 |
| 1985-12-25 | 351 | 351 | 350 | 350 | 6,000 | 350 |
| 1985-12-24 | 356 | 356 | 350 | 350 | 12,000 | 350 |
| 1985-12-23 | 351 | 357 | 351 | 357 | 8,000 | 357 |
| 1985-12-21 | 356 | 358 | 355 | 358 | 13,000 | 358 |
| 1985-12-20 | 357 | 357 | 356 | 357 | 20,000 | 357 |
| 1985-12-19 | 355 | 355 | 355 | 355 | 9,000 | 355 |
| 1985-12-18 | 357 | 358 | 355 | 358 | 24,000 | 358 |
| 1985-12-17 | 358 | 358 | 355 | 358 | 32,000 | 358 |
| 1985-12-16 | 358 | 358 | 355 | 358 | 22,000 | 358 |
| 1985-12-13 | 358 | 358 | 355 | 355 | 29,000 | 355 |
| 1985-12-12 | 358 | 358 | 355 | 358 | 25,000 | 358 |
| 1985-12-11 | 353 | 359 | 353 | 353 | 29,000 | 353 |
| 1985-12-10 | 351 | 355 | 345 | 353 | 25,000 | 353 |
| 1985-12-09 | 351 | 355 | 350 | 350 | 23,000 | 350 |
| 1985-12-06 | 359 | 359 | 350 | 350 | 28,000 | 350 |
| 1985-12-05 | 350 | 360 | 350 | 360 | 80,000 | 360 |
| 1985-12-04 | 348 | 350 | 347 | 350 | 47,000 | 350 |
| 1985-12-03 | 341 | 350 | 340 | 350 | 19,000 | 350 |
| 1985-12-02 | 340 | 340 | 340 | 340 | 27,000 | 340 |
| 1985-11-30 | 340 | 340 | 333 | 339 | 25,000 | 339 |
| 1985-11-29 | 348 | 348 | 338 | 338 | 17,000 | 338 |
| 1985-11-28 | 340 | 340 | 338 | 338 | 11,000 | 338 |
| 1985-11-27 | 345 | 350 | 338 | 338 | 20,000 | 338 |
| 1985-11-26 | 341 | 350 | 340 | 340 | 26,000 | 340 |
| 1985-11-25 | 345 | 345 | 340 | 345 | 16,000 | 345 |
| 1985-11-22 | 349 | 349 | 341 | 345 | 30,000 | 345 |
| 1985-11-21 | 356 | 357 | 350 | 350 | 66,000 | 350 |
| 1985-11-20 | 345 | 360 | 345 | 358 | 70,000 | 358 |
| 1985-11-19 | 338 | 345 | 337 | 340 | 59,000 | 340 |
| 1985-11-18 | 344 | 344 | 338 | 338 | 11,000 | 338 |
| 1985-11-16 | 337 | 338 | 333 | 338 | 16,000 | 338 |
| 1985-11-15 | 334 | 334 | 332 | 332 | 22,000 | 332 |
| 1985-11-14 | 331 | 338 | 331 | 332 | 30,000 | 332 |
| 1985-11-13 | 328 | 330 | 328 | 328 | 25,000 | 328 |
| 1985-11-12 | 328 | 328 | 328 | 328 | 11,000 | 328 |
| 1985-11-11 | 328 | 328 | 328 | 328 | 5,000 | 328 |
| 1985-11-08 | 325 | 326 | 325 | 325 | 23,000 | 325 |
| 1985-11-07 | 329 | 329 | 325 | 325 | 4,000 | 325 |
| 1985-11-06 | 330 | 330 | 328 | 328 | 12,000 | 328 |
| 1985-11-05 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 1985-11-02 | 329 | 329 | 327 | 327 | 3,000 | 327 |
| 1985-11-01 | 327 | 330 | 323 | 325 | 39,000 | 325 |
| 1985-10-31 | 325 | 325 | 325 | 325 | 5,000 | 325 |
| 1985-10-30 | 329 | 329 | 328 | 328 | 4,000 | 328 |
| 1985-10-29 | 327 | 327 | 323 | 323 | 6,000 | 323 |
| 1985-10-28 | 330 | 330 | 322 | 322 | 9,000 | 322 |
| 1985-10-26 | 325 | 325 | 320 | 320 | 6,000 | 320 |
| 1985-10-25 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 1985-10-24 | 328 | 328 | 328 | 328 | 12,000 | 328 |
| 1985-10-23 | 330 | 330 | 328 | 330 | 25,000 | 330 |
| 1985-10-22 | 329 | 331 | 329 | 331 | 7,000 | 331 |
| 1985-10-21 | 328 | 330 | 328 | 328 | 12,000 | 328 |
| 1985-10-19 | 330 | 330 | 326 | 326 | 9,000 | 326 |
| 1985-10-18 | 330 | 330 | 326 | 330 | 14,000 | 330 |
| 1985-10-17 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 1985-10-16 | 340 | 341 | 325 | 325 | 18,000 | 325 |
| 1985-10-15 | 339 | 340 | 334 | 340 | 32,000 | 340 |
| 1985-10-14 | 340 | 340 | 334 | 334 | 18,000 | 334 |
| 1985-10-11 | 330 | 340 | 330 | 340 | 21,000 | 340 |
| 1985-10-09 | 334 | 340 | 330 | 330 | 17,000 | 330 |
| 1985-10-08 | 334 | 340 | 334 | 336 | 10,000 | 336 |
| 1985-10-07 | 339 | 340 | 330 | 335 | 22,000 | 335 |
| 1985-10-05 | 340 | 340 | 338 | 339 | 6,000 | 339 |
| 1985-10-04 | 340 | 340 | 336 | 337 | 17,000 | 337 |
| 1985-10-03 | 330 | 340 | 330 | 335 | 13,000 | 335 |
| 1985-10-02 | 324 | 325 | 323 | 324 | 8,000 | 324 |
| 1985-10-01 | 321 | 328 | 321 | 323 | 17,000 | 323 |
| 1985-09-30 | 339 | 339 | 335 | 335 | 24,000 | 335 |
| 1985-09-28 | 339 | 342 | 339 | 342 | 12,000 | 342 |
| 1985-09-27 | 336 | 340 | 336 | 340 | 26,000 | 340 |
| 1985-09-26 | 331 | 340 | 331 | 339 | 25,000 | 339 |
| 1985-09-25 | 349 | 350 | 330 | 330 | 44,000 | 330 |
| 1985-09-24 | 351 | 359 | 350 | 350 | 63,000 | 350 |
| 1985-09-21 | 356 | 360 | 349 | 349 | 80,000 | 349 |
| 1985-09-20 | 360 | 364 | 350 | 355 | 185,000 | 355 |
| 1985-09-19 | 340 | 364 | 336 | 364 | 250,000 | 364 |
| 1985-09-18 | 328 | 340 | 328 | 340 | 105,000 | 340 |
| 1985-09-17 | 318 | 328 | 318 | 328 | 45,000 | 328 |
| 1985-09-13 | 319 | 324 | 318 | 324 | 16,000 | 324 |
| 1985-09-12 | 320 | 321 | 320 | 321 | 4,000 | 321 |
| 1985-09-11 | 324 | 324 | 323 | 323 | 6,000 | 323 |
| 1985-09-09 | 325 | 325 | 324 | 325 | 11,000 | 325 |
| 1985-09-07 | 321 | 325 | 321 | 325 | 10,000 | 325 |
| 1985-09-06 | 324 | 325 | 320 | 320 | 31,000 | 320 |
| 1985-09-05 | 323 | 324 | 320 | 324 | 17,000 | 324 |
| 1985-09-04 | 324 | 324 | 320 | 324 | 15,000 | 324 |
| 1985-09-03 | 319 | 327 | 319 | 325 | 19,000 | 325 |
| 1985-09-02 | 319 | 325 | 319 | 325 | 16,000 | 325 |
| 1985-08-31 | 320 | 320 | 319 | 319 | 11,000 | 319 |
| 1985-08-30 | 314 | 320 | 314 | 320 | 10,000 | 320 |
| 1985-08-29 | 315 | 315 | 313 | 313 | 16,000 | 313 |
| 1985-08-28 | 312 | 314 | 310 | 314 | 21,000 | 314 |
| 1985-08-27 | 311 | 312 | 310 | 312 | 14,000 | 312 |
| 1985-08-26 | 305 | 310 | 305 | 310 | 10,000 | 310 |
| 1985-08-24 | 305 | 305 | 305 | 305 | 13,000 | 305 |
| 1985-08-23 | 301 | 302 | 301 | 302 | 3,000 | 302 |
| 1985-08-21 | 301 | 301 | 300 | 300 | 6,000 | 300 |
| 1985-08-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1985-08-19 | 300 | 301 | 300 | 300 | 11,000 | 300 |
| 1985-08-17 | 303 | 303 | 300 | 300 | 8,000 | 300 |
| 1985-08-16 | 300 | 300 | 300 | 300 | 10,000 | 300 |
| 1985-08-15 | 303 | 303 | 301 | 303 | 5,000 | 303 |
| 1985-08-14 | 301 | 303 | 301 | 303 | 5,000 | 303 |
| 1985-08-13 | 305 | 305 | 303 | 303 | 5,000 | 303 |
| 1985-08-12 | 305 | 305 | 305 | 305 | 9,000 | 305 |
| 1985-08-09 | 305 | 305 | 305 | 305 | 8,000 | 305 |
| 1985-08-06 | 302 | 310 | 302 | 302 | 6,000 | 302 |
| 1985-08-05 | 302 | 303 | 301 | 302 | 15,000 | 302 |
| 1985-08-02 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1985-08-01 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1985-07-31 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 1985-07-30 | 306 | 306 | 301 | 306 | 9,000 | 306 |
| 1985-07-29 | 310 | 310 | 306 | 307 | 13,000 | 307 |
| 1985-07-27 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1985-07-26 | 311 | 311 | 306 | 306 | 8,000 | 306 |
| 1985-07-25 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1985-07-24 | 310 | 310 | 310 | 310 | 6,000 | 310 |
| 1985-07-23 | 312 | 312 | 312 | 312 | 5,000 | 312 |
| 1985-07-22 | 306 | 306 | 300 | 300 | 16,000 | 300 |
| 1985-07-20 | 311 | 311 | 310 | 311 | 14,000 | 311 |
| 1985-07-19 | 311 | 311 | 310 | 310 | 10,000 | 310 |
| 1985-07-18 | 312 | 313 | 311 | 311 | 9,000 | 311 |
| 1985-07-17 | 311 | 313 | 311 | 313 | 6,000 | 313 |
| 1985-07-16 | 313 | 313 | 311 | 311 | 15,000 | 311 |
| 1985-07-15 | 314 | 314 | 313 | 313 | 11,000 | 313 |
| 1985-07-12 | 312 | 312 | 312 | 312 | 12,000 | 312 |
| 1985-07-11 | 310 | 311 | 310 | 311 | 17,000 | 311 |
| 1985-07-10 | 314 | 314 | 310 | 310 | 7,000 | 310 |
| 1985-07-09 | 319 | 319 | 319 | 319 | 5,000 | 319 |
| 1985-07-08 | 328 | 328 | 320 | 320 | 17,000 | 320 |
| 1985-07-06 | 327 | 329 | 325 | 328 | 40,000 | 328 |
| 1985-07-05 | 330 | 330 | 326 | 326 | 34,000 | 326 |
| 1985-07-04 | 309 | 310 | 309 | 310 | 34,000 | 310 |
| 1985-07-03 | 305 | 305 | 304 | 305 | 12,000 | 305 |
| 1985-07-02 | 303 | 304 | 303 | 304 | 3,000 | 304 |
| 1985-07-01 | 304 | 306 | 302 | 302 | 10,000 | 302 |
| 1985-06-29 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 1985-06-28 | 300 | 300 | 291 | 300 | 19,000 | 300 |
| 1985-06-27 | 308 | 309 | 305 | 305 | 22,000 | 305 |
| 1985-06-26 | 306 | 306 | 305 | 305 | 19,000 | 305 |
| 1985-06-25 | 306 | 306 | 305 | 306 | 7,000 | 306 |
| 1985-06-24 | 306 | 308 | 305 | 305 | 17,000 | 305 |
| 1985-06-20 | 309 | 309 | 306 | 306 | 10,000 | 306 |
| 1985-06-19 | 305 | 309 | 305 | 309 | 18,000 | 309 |
| 1985-06-18 | 305 | 305 | 300 | 305 | 21,000 | 305 |
| 1985-06-17 | 306 | 306 | 301 | 302 | 10,000 | 302 |
| 1985-06-15 | 309 | 309 | 305 | 305 | 15,000 | 305 |
| 1985-06-14 | 305 | 310 | 305 | 310 | 15,000 | 310 |
| 1985-06-13 | 309 | 311 | 303 | 303 | 40,000 | 303 |
| 1985-06-12 | 291 | 303 | 291 | 303 | 24,000 | 303 |
| 1985-06-11 | 285 | 290 | 285 | 290 | 8,000 | 290 |
| 1985-06-10 | 291 | 295 | 280 | 287 | 15,000 | 287 |
| 1985-06-07 | 290 | 290 | 290 | 290 | 16,000 | 290 |
| 1985-06-06 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1985-06-05 | 290 | 290 | 290 | 290 | 5,000 | 290 |
| 1985-06-04 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1985-06-01 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1985-05-31 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 1985-05-30 | 293 | 293 | 293 | 293 | 10,000 | 293 |
| 1985-05-29 | 291 | 291 | 278 | 278 | 16,000 | 278 |
| 1985-05-28 | 290 | 293 | 290 | 291 | 6,000 | 291 |
| 1985-05-27 | 290 | 290 | 290 | 290 | 10,000 | 290 |
| 1985-05-25 | 285 | 289 | 285 | 289 | 22,000 | 289 |
| 1985-05-23 | 280 | 286 | 280 | 280 | 17,000 | 280 |
| 1985-05-22 | 279 | 280 | 279 | 280 | 5,000 | 280 |
| 1985-05-21 | 281 | 281 | 278 | 278 | 12,000 | 278 |
| 1985-05-20 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1985-05-18 | 279 | 280 | 279 | 280 | 2,000 | 280 |
| 1985-05-15 | 278 | 280 | 278 | 280 | 14,000 | 280 |
| 1985-05-14 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1985-05-13 | 280 | 289 | 278 | 280 | 9,000 | 280 |
| 1985-05-10 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1985-05-09 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 1985-05-08 | 279 | 281 | 279 | 281 | 7,000 | 281 |
| 1985-05-07 | 280 | 280 | 278 | 278 | 5,000 | 278 |
| 1985-05-02 | 281 | 281 | 280 | 281 | 4,000 | 281 |
| 1985-05-01 | 278 | 280 | 278 | 280 | 5,000 | 280 |
| 1985-04-30 | 274 | 274 | 274 | 274 | 4,000 | 274 |
| 1985-04-27 | 272 | 275 | 272 | 273 | 21,000 | 273 |
| 1985-04-26 | 271 | 272 | 271 | 272 | 5,000 | 272 |
| 1985-04-24 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 1985-04-23 | 271 | 271 | 271 | 271 | 6,000 | 271 |
| 1985-04-22 | 272 | 272 | 270 | 270 | 5,000 | 270 |
| 1985-04-18 | 274 | 275 | 274 | 275 | 5,000 | 275 |
| 1985-04-17 | 274 | 275 | 274 | 275 | 8,000 | 275 |
| 1985-04-16 | 275 | 275 | 274 | 274 | 5,000 | 274 |
| 1985-04-15 | 275 | 275 | 274 | 274 | 3,000 | 274 |
| 1985-04-12 | 272 | 273 | 272 | 273 | 3,000 | 273 |
| 1985-04-11 | 272 | 273 | 272 | 273 | 6,000 | 273 |
| 1985-04-10 | 270 | 271 | 270 | 271 | 12,000 | 271 |
| 1985-04-09 | 269 | 270 | 269 | 270 | 7,000 | 270 |
| 1985-04-08 | 270 | 270 | 270 | 270 | 27,000 | 270 |
| 1985-04-06 | 270 | 270 | 270 | 270 | 14,000 | 270 |
| 1985-04-05 | 273 | 273 | 273 | 273 | 6,000 | 273 |
| 1985-04-04 | 270 | 270 | 270 | 270 | 79,000 | 270 |
| 1985-04-03 | 271 | 271 | 270 | 270 | 6,000 | 270 |
| 1985-04-02 | 273 | 276 | 270 | 270 | 6,000 | 270 |
| 1985-04-01 | 276 | 276 | 276 | 276 | 5,000 | 276 |
| 1985-03-30 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 1985-03-29 | 273 | 273 | 273 | 273 | 9,000 | 273 |
| 1985-03-28 | 275 | 276 | 275 | 276 | 8,000 | 276 |
| 1985-03-27 | 277 | 278 | 276 | 277 | 7,000 | 277 |
| 1985-03-25 | 277 | 277 | 276 | 276 | 2,000 | 276 |
| 1985-03-22 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1985-03-20 | 273 | 273 | 271 | 273 | 8,000 | 273 |
| 1985-03-19 | 273 | 273 | 271 | 271 | 32,000 | 271 |
| 1985-03-15 | 277 | 277 | 277 | 277 | 7,000 | 277 |
| 1985-03-14 | 275 | 277 | 275 | 275 | 23,000 | 275 |
| 1985-03-13 | 275 | 280 | 275 | 276 | 38,000 | 276 |
| 1985-03-12 | 278 | 279 | 276 | 276 | 27,000 | 276 |
| 1985-03-11 | 282 | 284 | 280 | 280 | 31,000 | 280 |
| 1985-03-08 | 281 | 287 | 281 | 282 | 33,000 | 282 |
| 1985-03-07 | 284 | 284 | 283 | 283 | 7,000 | 283 |
| 1985-03-06 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 1985-03-05 | 283 | 283 | 283 | 283 | 9,000 | 283 |
| 1985-03-04 | 290 | 291 | 290 | 290 | 5,000 | 290 |
| 1985-03-02 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-03-01 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1985-02-28 | 295 | 295 | 282 | 282 | 5,000 | 282 |
| 1985-02-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1985-02-25 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1985-02-23 | 305 | 310 | 303 | 303 | 9,000 | 303 |
| 1985-02-22 | 290 | 300 | 290 | 300 | 11,000 | 300 |
| 1985-02-21 | 285 | 285 | 285 | 285 | 18,000 | 285 |
| 1985-02-20 | 282 | 283 | 281 | 281 | 16,000 | 281 |
| 1985-02-19 | 280 | 280 | 278 | 280 | 15,000 | 280 |
| 1985-02-18 | 277 | 280 | 277 | 280 | 4,000 | 280 |
| 1985-02-16 | 280 | 280 | 276 | 276 | 11,000 | 276 |
| 1985-02-15 | 280 | 280 | 276 | 280 | 13,000 | 280 |
| 1985-02-13 | 280 | 280 | 280 | 280 | 18,000 | 280 |
| 1985-02-08 | 285 | 285 | 285 | 285 | 14,000 | 285 |
| 1985-02-07 | 287 | 287 | 285 | 285 | 6,000 | 285 |
| 1985-02-06 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 1985-02-05 | 289 | 289 | 288 | 288 | 8,000 | 288 |
| 1985-02-04 | 290 | 290 | 288 | 288 | 5,000 | 288 |
| 1985-02-02 | 289 | 289 | 289 | 289 | 2,000 | 289 |
| 1985-02-01 | 289 | 289 | 289 | 289 | 6,000 | 289 |
| 1985-01-30 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 1985-01-29 | 287 | 287 | 286 | 287 | 9,000 | 287 |
| 1985-01-28 | 285 | 285 | 285 | 285 | 12,000 | 285 |
| 1985-01-25 | 286 | 286 | 285 | 285 | 12,000 | 285 |
| 1985-01-21 | 289 | 289 | 287 | 287 | 2,000 | 287 |
| 1985-01-18 | 291 | 291 | 289 | 289 | 12,000 | 289 |
| 1985-01-17 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 1985-01-14 | 292 | 292 | 290 | 292 | 7,000 | 292 |
| 1985-01-11 | 287 | 290 | 287 | 290 | 5,000 | 290 |
| 1985-01-10 | 286 | 286 | 286 | 286 | 5,000 | 286 |
| 1985-01-09 | 285 | 285 | 285 | 285 | 9,000 | 285 |
| 1985-01-07 | 287 | 287 | 285 | 285 | 5,000 | 285 |
| 1985-01-05 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 1985-01-04 | 287 | 287 | 287 | 287 | 7,000 | 287 |
分割・併合履歴 ： なし
