2894 石井食品(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	467	488	467	487	9,000	487
1986-12-26	461	466	455	466	15,000	466
1986-12-25	469	470	465	465	11,000	465
1986-12-24	470	471	465	469	8,000	469
1986-12-23	470	471	470	471	11,000	471
1986-12-22	471	471	470	470	22,000	470
1986-12-19	477	477	471	471	15,000	471
1986-12-17	470	479	470	479	14,000	479
1986-12-16	500	500	500	500	7,000	500
1986-12-15	500	500	500	500	3,000	500
1986-12-12	501	501	500	500	20,000	500
1986-12-11	520	525	510	510	10,000	510
1986-12-10	529	530	520	525	6,000	525
1986-12-09	528	530	525	530	11,000	530
1986-12-08	530	530	530	530	6,000	530
1986-12-06	500	500	500	500	8,000	500
1986-12-05	540	540	510	510	23,000	510
1986-12-04	564	580	560	560	76,000	560
1986-12-03	556	589	554	565	97,000	565
1986-12-02	520	557	520	557	67,000	557
1986-12-01	500	511	500	511	18,000	511
1986-11-29	486	486	486	486	2,000	486
1986-11-28	480	480	479	480	7,000	480
1986-11-27	470	475	470	475	30,000	475
1986-11-26	474	474	470	470	5,000	470
1986-11-25	470	474	470	471	10,000	471
1986-11-22	474	474	465	465	8,000	465
1986-11-21	465	474	465	470	12,000	470
1986-11-20	465	465	465	465	3,000	465
1986-11-19	474	474	465	470	14,000	470
1986-11-18	475	475	470	474	16,000	474
1986-11-17	475	475	475	475	9,000	475
1986-11-14	475	475	475	475	4,000	475
1986-11-13	470	480	470	475	8,000	475
1986-11-12	469	469	469	469	1,000	469
1986-11-11	465	469	465	469	4,000	469
1986-11-10	471	471	470	470	5,000	470
1986-11-07	465	465	461	461	5,000	461
1986-11-06	475	475	475	475	3,000	475
1986-11-05	460	479	460	479	11,000	479
1986-11-01	450	450	450	450	2,000	450
1986-10-31	449	449	449	449	1,000	449
1986-10-17	469	469	469	469	1,000	469
1986-10-15	470	470	470	470	2,000	470
1986-10-14	465	470	460	470	6,000	470
1986-10-13	451	465	451	465	11,000	465
1986-10-09	450	450	450	450	5,000	450
1986-10-08	450	459	450	458	14,000	458
1986-10-07	431	436	431	436	8,000	436
1986-10-04	401	401	401	401	4,000	401
1986-10-03	402	402	395	396	12,000	396
1986-10-02	420	420	405	405	22,000	405
1986-10-01	430	433	430	433	8,000	433
1986-09-30	430	430	425	425	8,000	425
1986-09-29	459	459	449	455	16,000	455
1986-09-27	455	459	445	459	12,000	459
1986-09-26	460	460	460	460	2,000	460
1986-09-25	463	470	463	463	5,000	463
1986-09-24	463	463	463	463	1,000	463
1986-09-22	460	463	460	463	11,000	463
1986-09-19	458	463	458	463	4,000	463
1986-09-18	470	470	458	458	7,000	458
1986-09-17	460	465	455	465	19,000	465
1986-09-16	462	462	460	460	6,000	460
1986-09-12	460	461	460	461	27,000	461
1986-09-11	468	468	460	460	15,000	460
1986-09-10	462	470	462	469	11,000	469
1986-09-09	460	461	460	461	9,000	461
1986-09-08	465	465	455	455	5,000	455
1986-09-06	476	476	475	475	3,000	475
1986-09-05	481	482	480	480	9,000	480
1986-09-04	476	482	476	482	34,000	482
1986-09-03	482	490	479	479	21,000	479
1986-09-02	491	491	480	481	22,000	481
1986-09-01	511	511	491	492	18,000	492
1986-08-30	515	515	511	511	6,000	511
1986-08-29	516	516	515	515	14,000	515
1986-08-28	516	516	515	516	13,000	516
1986-08-26	520	520	516	516	17,000	516
1986-08-25	520	520	512	515	5,000	515
1986-08-23	531	531	530	530	6,000	530
1986-08-22	535	535	535	535	16,000	535
1986-08-21	535	538	535	537	15,000	537
1986-08-20	536	536	536	536	8,000	536
1986-08-19	568	568	568	568	1,000	568
1986-08-18	542	570	540	570	17,000	570
1986-08-15	542	542	542	542	3,000	542
1986-08-14	537	540	537	540	10,000	540
1986-08-13	536	536	536	536	5,000	536
1986-08-12	559	560	550	550	17,000	550
1986-08-11	560	560	560	560	1,000	560
1986-08-08	560	562	542	542	9,000	542
1986-08-07	579	580	550	557	13,000	557
1986-08-06	589	589	578	580	58,000	580
1986-08-05	560	580	560	580	108,000	580
1986-08-04	530	530	516	530	28,000	530
1986-08-02	545	545	540	540	9,000	540
1986-08-01	560	560	545	560	46,000	560
1986-07-31	577	577	565	570	25,000	570
1986-07-30	580	589	580	580	17,000	580
1986-07-29	595	595	590	590	6,000	590
1986-07-28	615	615	595	595	12,000	595
1986-07-26	612	612	610	610	6,000	610
1986-07-25	610	611	610	610	34,000	610
1986-07-24	611	612	610	610	25,000	610
1986-07-23	613	615	610	610	13,000	610
1986-07-22	625	625	612	620	32,000	620
1986-07-21	630	630	620	620	107,000	620
1986-07-19	630	634	620	620	43,000	620
1986-07-18	625	631	618	620	66,000	620
1986-07-17	648	649	616	626	122,000	626
1986-07-16	585	650	585	650	198,000	650
1986-07-15	584	600	584	595	54,000	595
1986-07-14	577	600	573	600	80,000	600
1986-07-11	570	570	555	562	33,000	562
1986-07-10	572	580	572	576	13,000	576
1986-07-09	571	580	570	571	16,000	571
1986-07-08	570	580	570	571	23,000	571
1986-07-07	570	570	570	570	15,000	570
1986-07-05	571	580	570	570	18,000	570
1986-07-04	582	588	571	571	27,000	571
1986-07-03	566	590	565	582	51,000	582
1986-07-02	577	580	563	563	30,000	563
1986-07-01	586	590	586	587	30,000	587
1986-06-30	586	589	585	585	9,000	585
1986-06-28	589	593	584	584	34,000	584
1986-06-27	589	595	585	595	84,000	595
1986-06-26	577	588	573	585	139,000	585
1986-06-25	580	580	578	578	30,000	578
1986-06-24	580	580	563	563	25,000	563
1986-06-23	579	589	575	580	35,000	580
1986-06-21	582	585	570	570	9,000	570
1986-06-20	571	582	565	582	71,000	582
1986-06-19	561	575	561	561	21,000	561
1986-06-18	579	579	569	572	11,000	572
1986-06-17	585	585	580	585	33,000	585
1986-06-16	586	590	584	588	75,000	588
1986-06-13	590	595	585	585	66,000	585
1986-06-12	600	600	585	585	94,000	585
1986-06-11	575	610	570	600	182,000	600
1986-06-10	569	576	565	565	84,000	565
1986-06-09	574	574	560	570	43,000	570
1986-06-07	560	575	560	575	109,000	575
1986-06-06	555	555	550	550	59,000	550
1986-06-05	559	565	552	553	27,000	553
1986-06-04	550	560	550	560	67,000	560
1986-06-03	563	567	550	550	26,000	550
1986-06-02	560	575	560	574	78,000	574
1986-05-31	560	570	552	570	54,000	570
1986-05-30	577	580	551	551	90,000	551
1986-05-29	560	580	545	580	136,000	580
1986-05-28	541	585	541	568	316,000	568
1986-05-27	568	568	535	539	114,000	539
1986-05-26	530	575	530	568	340,000	568
1986-05-24	510	530	506	530	102,000	530
1986-05-23	510	510	502	505	93,000	505
1986-05-22	530	530	516	518	210,000	518
1986-05-21	518	530	508	530	241,000	530
1986-05-20	490	529	490	520	430,000	520
1986-05-19	485	485	481	484	66,000	484
1986-05-17	474	485	474	480	70,000	480
1986-05-16	490	490	465	474	101,000	474
1986-05-15	470	495	468	495	308,000	495
1986-05-14	452	480	452	479	310,000	479
1986-05-13	431	455	430	450	133,000	450
1986-05-12	425	434	421	430	44,000	430
1986-05-09	425	427	420	420	27,000	420
1986-05-08	423	428	423	425	20,000	425
1986-05-07	424	430	420	427	19,000	427
1986-05-06	425	425	421	425	32,000	425
1986-05-02	427	427	420	425	20,000	425
1986-05-01	432	435	425	434	27,000	434
1986-04-30	422	439	421	431	25,000	431
1986-04-28	417	421	417	421	5,000	421
1986-04-25	420	430	411	415	25,000	415
1986-04-24	430	430	420	420	31,000	420
1986-04-23	431	432	430	430	24,000	430
1986-04-22	440	448	430	430	34,000	430
1986-04-21	435	440	435	436	40,000	436
1986-04-19	435	435	429	435	12,000	435
1986-04-18	420	430	420	430	15,000	430
1986-04-17	439	440	430	430	27,000	430
1986-04-16	437	440	432	440	41,000	440
1986-04-15	425	428	416	428	42,000	428
1986-04-14	415	420	413	415	18,000	415
1986-04-11	410	415	410	412	13,000	412
1986-04-10	410	410	410	410	4,000	410
1986-04-09	411	420	411	420	34,000	420
1986-04-08	410	416	405	416	30,000	416
1986-04-07	410	415	410	410	16,000	410
1986-04-04	410	410	410	410	4,000	410
1986-04-03	407	407	400	405	24,000	405
1986-04-01	420	421	417	417	10,000	417
1986-03-31	410	425	410	420	23,000	420
1986-03-29	410	415	410	415	9,000	415
1986-03-28	419	419	410	410	10,000	410
1986-03-27	420	425	420	420	16,000	420
1986-03-26	431	431	430	431	31,000	431
1986-03-25	432	433	430	431	23,000	431
1986-03-24	439	439	430	431	20,000	431
1986-03-22	431	440	430	440	12,000	440
1986-03-20	430	431	430	430	10,000	430
1986-03-19	433	435	430	430	38,000	430
1986-03-18	432	438	431	431	7,000	431
1986-03-17	440	440	431	431	18,000	431
1986-03-15	427	433	426	430	8,000	430
1986-03-14	430	435	425	425	41,000	425
1986-03-13	437	440	435	435	31,000	435
1986-03-12	440	443	435	436	39,000	436
1986-03-11	440	440	435	440	35,000	440
1986-03-10	430	445	430	445	25,000	445
1986-03-07	426	430	425	425	30,000	425
1986-03-06	431	431	425	429	12,000	429
1986-03-05	430	430	426	430	21,000	430
1986-03-04	433	435	430	430	30,000	430
1986-03-03	433	435	430	430	28,000	430
1986-03-01	430	430	430	430	10,000	430
1986-02-28	440	440	420	421	32,000	421
1986-02-27	440	444	440	440	30,000	440
1986-02-26	447	450	444	444	76,000	444
1986-02-25	450	450	447	447	51,000	447
1986-02-24	450	450	441	447	79,000	447
1986-02-22	441	450	440	445	67,000	445
1986-02-21	429	440	428	440	71,000	440
1986-02-20	430	430	421	421	52,000	421
1986-02-19	429	432	425	430	41,000	430
1986-02-18	435	435	427	430	71,000	430
1986-02-17	420	433	420	430	89,000	430
1986-02-15	420	420	416	419	33,000	419
1986-02-14	406	416	405	416	36,000	416
1986-02-13	408	410	405	405	53,000	405
1986-02-12	410	410	408	408	45,000	408
1986-02-10	406	410	406	410	11,000	410
1986-02-07	400	410	400	403	62,000	403
1986-02-06	405	405	400	402	39,000	402
1986-02-05	409	410	400	405	69,000	405
1986-02-04	406	410	403	410	41,000	410
1986-02-03	404	410	403	406	45,000	406
1986-01-31	405	409	399	409	48,000	409
1986-01-30	405	409	400	400	74,000	400
1986-01-29	411	411	405	409	38,000	409
1986-01-28	406	414	402	402	49,000	402
1986-01-27	411	415	405	405	63,000	405
1986-01-25	418	419	410	410	41,000	410
1986-01-24	411	418	410	415	51,000	415
1986-01-23	400	424	400	410	78,000	410
1986-01-22	418	418	400	400	98,000	400
1986-01-21	421	425	413	418	128,000	418
1986-01-20	433	434	415	417	117,000	417
1986-01-18	434	438	430	430	179,000	430
1986-01-17	419	432	415	429	306,000	429
1986-01-16	415	420	412	415	152,000	415
1986-01-14	408	420	408	411	288,000	411
1986-01-13	412	414	402	405	343,000	405
1986-01-10	396	418	396	402	412,000	402
1986-01-09	396	396	390	391	210,000	391
1986-01-08	393	404	390	399	559,000	399
1986-01-07	360	390	358	383	217,000	383
1986-01-06	351	358	350	355	34,000	355
1986-01-04	350	350	350	350	12,000	350

分割・併合履歴：なし