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
