2894 石井食品(株) の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-28 | 689 | 690 | 670 | 680 | 17,000 | 680 |
| 1987-12-26 | 690 | 690 | 690 | 690 | 4,000 | 690 |
| 1987-12-25 | 700 | 710 | 700 | 700 | 14,000 | 700 |
| 1987-12-24 | 690 | 710 | 690 | 710 | 9,000 | 710 |
| 1987-12-23 | 685 | 685 | 660 | 660 | 36,000 | 660 |
| 1987-12-22 | 710 | 710 | 680 | 680 | 16,000 | 680 |
| 1987-12-21 | 672 | 730 | 672 | 730 | 70,000 | 730 |
| 1987-12-18 | 671 | 672 | 671 | 672 | 5,000 | 672 |
| 1987-12-17 | 664 | 674 | 664 | 665 | 9,000 | 665 |
| 1987-12-16 | 661 | 661 | 661 | 661 | 5,000 | 661 |
| 1987-12-15 | 699 | 700 | 699 | 700 | 5,000 | 700 |
| 1987-12-14 | 720 | 720 | 710 | 710 | 7,000 | 710 |
| 1987-12-11 | 686 | 710 | 686 | 710 | 61,000 | 710 |
| 1987-12-10 | 686 | 701 | 686 | 701 | 32,000 | 701 |
| 1987-12-09 | 670 | 698 | 670 | 698 | 32,000 | 698 |
| 1987-12-08 | 652 | 660 | 651 | 660 | 16,000 | 660 |
| 1987-12-07 | 660 | 660 | 650 | 650 | 23,000 | 650 |
| 1987-12-05 | 645 | 650 | 645 | 650 | 11,000 | 650 |
| 1987-12-04 | 660 | 660 | 645 | 645 | 32,000 | 645 |
| 1987-12-03 | 660 | 669 | 650 | 650 | 25,000 | 650 |
| 1987-12-02 | 670 | 670 | 660 | 670 | 14,000 | 670 |
| 1987-12-01 | 665 | 680 | 645 | 680 | 59,000 | 680 |
| 1987-11-28 | 680 | 695 | 680 | 695 | 7,000 | 695 |
| 1987-11-27 | 698 | 699 | 685 | 685 | 15,000 | 685 |
| 1987-11-26 | 691 | 699 | 691 | 699 | 10,000 | 699 |
| 1987-11-25 | 663 | 663 | 660 | 661 | 8,000 | 661 |
| 1987-11-24 | 684 | 700 | 660 | 660 | 12,000 | 660 |
| 1987-11-20 | 666 | 684 | 666 | 684 | 9,000 | 684 |
| 1987-11-19 | 640 | 660 | 640 | 660 | 25,000 | 660 |
| 1987-11-18 | 680 | 680 | 670 | 670 | 7,000 | 670 |
| 1987-11-17 | 690 | 695 | 690 | 695 | 3,000 | 695 |
| 1987-11-16 | 670 | 700 | 670 | 700 | 8,000 | 700 |
| 1987-11-13 | 670 | 670 | 660 | 670 | 12,000 | 670 |
| 1987-11-12 | 630 | 660 | 630 | 660 | 15,000 | 660 |
| 1987-11-11 | 650 | 650 | 650 | 650 | 26,000 | 650 |
| 1987-11-10 | 650 | 650 | 645 | 650 | 17,000 | 650 |
| 1987-11-09 | 650 | 650 | 650 | 650 | 14,000 | 650 |
| 1987-11-07 | 665 | 665 | 650 | 650 | 11,000 | 650 |
| 1987-11-06 | 670 | 670 | 660 | 665 | 16,000 | 665 |
| 1987-11-05 | 651 | 670 | 651 | 670 | 10,000 | 670 |
| 1987-11-04 | 662 | 662 | 650 | 650 | 12,000 | 650 |
| 1987-11-02 | 690 | 691 | 680 | 690 | 6,000 | 690 |
| 1987-10-31 | 685 | 700 | 685 | 685 | 19,000 | 685 |
| 1987-10-30 | 681 | 681 | 681 | 681 | 16,000 | 681 |
| 1987-10-29 | 670 | 680 | 670 | 680 | 12,000 | 680 |
| 1987-10-28 | 710 | 710 | 700 | 700 | 14,000 | 700 |
| 1987-10-27 | 665 | 680 | 665 | 680 | 20,000 | 680 |
| 1987-10-26 | 677 | 677 | 677 | 677 | 8,000 | 677 |
| 1987-10-24 | 701 | 715 | 686 | 715 | 12,000 | 715 |
| 1987-10-23 | 700 | 700 | 670 | 700 | 48,000 | 700 |
| 1987-10-22 | 720 | 720 | 702 | 702 | 27,000 | 702 |
| 1987-10-21 | 700 | 720 | 700 | 702 | 76,000 | 702 |
| 1987-10-20 | 700 | 710 | 670 | 670 | 62,000 | 670 |
| 1987-10-19 | 763 | 770 | 760 | 769 | 16,000 | 769 |
| 1987-10-16 | 783 | 784 | 760 | 783 | 33,000 | 783 |
| 1987-10-15 | 750 | 795 | 750 | 795 | 97,000 | 795 |
| 1987-10-14 | 714 | 780 | 714 | 780 | 121,000 | 780 |
| 1987-10-13 | 720 | 720 | 701 | 715 | 19,000 | 715 |
| 1987-10-12 | 730 | 730 | 701 | 701 | 11,000 | 701 |
| 1987-10-09 | 710 | 737 | 700 | 737 | 23,000 | 737 |
| 1987-10-08 | 716 | 719 | 710 | 710 | 20,000 | 710 |
| 1987-10-07 | 710 | 716 | 701 | 716 | 29,000 | 716 |
| 1987-10-06 | 725 | 725 | 715 | 715 | 18,000 | 715 |
| 1987-10-05 | 740 | 740 | 711 | 725 | 21,000 | 725 |
| 1987-10-03 | 750 | 750 | 745 | 745 | 45,000 | 745 |
| 1987-10-02 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1987-10-01 | 720 | 720 | 715 | 720 | 51,000 | 720 |
| 1987-09-30 | 710 | 715 | 710 | 715 | 20,000 | 715 |
| 1987-09-29 | 730 | 730 | 710 | 730 | 24,000 | 730 |
| 1987-09-28 | 746 | 746 | 720 | 740 | 29,000 | 740 |
| 1987-09-26 | 749 | 750 | 749 | 750 | 20,000 | 750 |
| 1987-09-25 | 735 | 735 | 706 | 706 | 11,000 | 706 |
| 1987-09-24 | 749 | 759 | 710 | 755 | 63,000 | 755 |
| 1987-09-22 | 780 | 780 | 750 | 750 | 55,000 | 750 |
| 1987-09-21 | 750 | 780 | 749 | 780 | 43,000 | 780 |
| 1987-09-18 | 747 | 750 | 721 | 750 | 71,000 | 750 |
| 1987-09-17 | 775 | 775 | 747 | 747 | 32,000 | 747 |
| 1987-09-16 | 764 | 770 | 760 | 765 | 81,000 | 765 |
| 1987-09-14 | 830 | 830 | 800 | 819 | 163,000 | 819 |
| 1987-09-11 | 790 | 830 | 761 | 830 | 373,000 | 830 |
| 1987-09-10 | 710 | 810 | 700 | 810 | 575,000 | 810 |
| 1987-09-09 | 679 | 710 | 670 | 710 | 117,000 | 710 |
| 1987-09-08 | 686 | 700 | 680 | 680 | 26,000 | 680 |
| 1987-09-07 | 700 | 705 | 675 | 676 | 85,000 | 676 |
| 1987-09-05 | 690 | 690 | 670 | 690 | 19,000 | 690 |
| 1987-09-04 | 708 | 710 | 700 | 700 | 52,000 | 700 |
| 1987-09-03 | 710 | 715 | 690 | 710 | 149,000 | 710 |
| 1987-09-02 | 672 | 722 | 672 | 717 | 354,000 | 717 |
| 1987-09-01 | 680 | 680 | 670 | 671 | 105,000 | 671 |
| 1987-08-31 | 700 | 700 | 680 | 690 | 58,000 | 690 |
| 1987-08-29 | 675 | 700 | 675 | 700 | 75,000 | 700 |
| 1987-08-28 | 670 | 680 | 645 | 675 | 112,000 | 675 |
| 1987-08-27 | 662 | 680 | 662 | 680 | 52,000 | 680 |
| 1987-08-26 | 601 | 610 | 601 | 602 | 25,000 | 602 |
| 1987-08-25 | 600 | 600 | 600 | 600 | 13,000 | 600 |
| 1987-08-24 | 609 | 610 | 600 | 600 | 23,000 | 600 |
| 1987-08-22 | 601 | 610 | 600 | 610 | 16,000 | 610 |
| 1987-08-21 | 600 | 608 | 600 | 600 | 14,000 | 600 |
| 1987-08-20 | 600 | 602 | 596 | 596 | 13,000 | 596 |
| 1987-08-19 | 601 | 610 | 600 | 600 | 20,000 | 600 |
| 1987-08-18 | 615 | 616 | 608 | 608 | 23,000 | 608 |
| 1987-08-17 | 620 | 625 | 620 | 620 | 14,000 | 620 |
| 1987-08-14 | 615 | 620 | 610 | 620 | 22,000 | 620 |
| 1987-08-13 | 610 | 615 | 610 | 612 | 8,000 | 612 |
| 1987-08-12 | 616 | 625 | 610 | 610 | 25,000 | 610 |
| 1987-08-11 | 616 | 620 | 616 | 620 | 10,000 | 620 |
| 1987-08-10 | 637 | 637 | 612 | 612 | 25,000 | 612 |
| 1987-08-07 | 620 | 644 | 615 | 644 | 12,000 | 644 |
| 1987-08-06 | 620 | 620 | 606 | 610 | 17,000 | 610 |
| 1987-08-05 | 621 | 621 | 606 | 606 | 11,000 | 606 |
| 1987-08-04 | 610 | 611 | 603 | 611 | 16,000 | 611 |
| 1987-08-03 | 630 | 630 | 610 | 610 | 16,000 | 610 |
| 1987-08-01 | 603 | 603 | 603 | 603 | 3,000 | 603 |
| 1987-07-31 | 606 | 607 | 600 | 603 | 32,000 | 603 |
| 1987-07-30 | 625 | 625 | 606 | 606 | 26,000 | 606 |
| 1987-07-29 | 630 | 640 | 630 | 630 | 37,000 | 630 |
| 1987-07-28 | 650 | 650 | 630 | 630 | 13,000 | 630 |
| 1987-07-27 | 643 | 643 | 639 | 639 | 26,000 | 639 |
| 1987-07-25 | 642 | 670 | 642 | 670 | 11,000 | 670 |
| 1987-07-24 | 620 | 650 | 620 | 640 | 26,000 | 640 |
| 1987-07-23 | 648 | 648 | 630 | 640 | 30,000 | 640 |
| 1987-07-22 | 660 | 670 | 660 | 665 | 23,000 | 665 |
| 1987-07-21 | 645 | 660 | 645 | 660 | 18,000 | 660 |
| 1987-07-20 | 699 | 700 | 680 | 680 | 47,000 | 680 |
| 1987-07-17 | 655 | 699 | 649 | 699 | 97,000 | 699 |
| 1987-07-16 | 697 | 697 | 660 | 669 | 37,000 | 669 |
| 1987-07-15 | 703 | 703 | 688 | 688 | 196,000 | 688 |
| 1987-07-14 | 713 | 713 | 684 | 684 | 241,000 | 684 |
| 1987-07-13 | 650 | 719 | 650 | 717 | 475,000 | 717 |
| 1987-07-10 | 622 | 680 | 619 | 670 | 187,000 | 670 |
| 1987-07-09 | 665 | 671 | 622 | 630 | 101,000 | 630 |
| 1987-07-08 | 680 | 720 | 641 | 665 | 779,000 | 665 |
| 1987-07-07 | 607 | 681 | 565 | 680 | 555,000 | 680 |
| 1987-07-06 | 550 | 611 | 550 | 610 | 121,000 | 610 |
| 1987-07-04 | 540 | 550 | 536 | 540 | 18,000 | 540 |
| 1987-07-03 | 525 | 535 | 525 | 526 | 22,000 | 526 |
| 1987-07-02 | 521 | 525 | 521 | 525 | 7,000 | 525 |
| 1987-07-01 | 510 | 510 | 490 | 490 | 41,000 | 490 |
| 1987-06-30 | 511 | 514 | 510 | 510 | 24,000 | 510 |
| 1987-06-29 | 525 | 525 | 516 | 516 | 21,000 | 516 |
| 1987-06-27 | 522 | 522 | 515 | 515 | 12,000 | 515 |
| 1987-06-26 | 523 | 530 | 520 | 526 | 15,000 | 526 |
| 1987-06-25 | 521 | 521 | 521 | 521 | 2,000 | 521 |
| 1987-06-24 | 516 | 516 | 516 | 516 | 5,000 | 516 |
| 1987-06-23 | 540 | 545 | 540 | 540 | 15,000 | 540 |
| 1987-06-22 | 548 | 550 | 500 | 500 | 17,000 | 500 |
| 1987-06-19 | 550 | 551 | 548 | 548 | 18,000 | 548 |
| 1987-06-18 | 551 | 551 | 550 | 550 | 22,000 | 550 |
| 1987-06-17 | 546 | 560 | 545 | 545 | 15,000 | 545 |
| 1987-06-16 | 560 | 560 | 545 | 545 | 22,000 | 545 |
| 1987-06-15 | 590 | 595 | 547 | 565 | 91,000 | 565 |
| 1987-06-12 | 550 | 600 | 550 | 590 | 186,000 | 590 |
| 1987-06-11 | 515 | 539 | 515 | 539 | 67,000 | 539 |
| 1987-06-10 | 510 | 514 | 510 | 514 | 13,000 | 514 |
| 1987-06-09 | 516 | 516 | 505 | 505 | 30,000 | 505 |
| 1987-06-08 | 513 | 513 | 500 | 510 | 25,000 | 510 |
| 1987-06-06 | 500 | 505 | 498 | 498 | 38,000 | 498 |
| 1987-06-05 | 494 | 498 | 494 | 496 | 24,000 | 496 |
| 1987-06-04 | 496 | 497 | 495 | 495 | 18,000 | 495 |
| 1987-06-03 | 497 | 497 | 489 | 496 | 22,000 | 496 |
| 1987-06-02 | 499 | 500 | 497 | 497 | 18,000 | 497 |
| 1987-06-01 | 500 | 501 | 497 | 498 | 25,000 | 498 |
| 1987-05-29 | 495 | 495 | 488 | 488 | 18,000 | 488 |
| 1987-05-28 | 488 | 495 | 488 | 490 | 22,000 | 490 |
| 1987-05-27 | 490 | 490 | 486 | 486 | 5,000 | 486 |
| 1987-05-26 | 500 | 500 | 488 | 495 | 14,000 | 495 |
| 1987-05-25 | 498 | 500 | 498 | 500 | 11,000 | 500 |
| 1987-05-23 | 480 | 485 | 475 | 480 | 20,000 | 480 |
| 1987-05-22 | 480 | 480 | 470 | 470 | 8,000 | 470 |
| 1987-05-21 | 476 | 480 | 475 | 480 | 10,000 | 480 |
| 1987-05-20 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 1987-05-19 | 496 | 497 | 492 | 492 | 9,000 | 492 |
| 1987-05-18 | 492 | 492 | 492 | 492 | 5,000 | 492 |
| 1987-05-15 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1987-05-14 | 500 | 500 | 490 | 490 | 8,000 | 490 |
| 1987-05-13 | 513 | 513 | 499 | 509 | 12,000 | 509 |
| 1987-05-12 | 520 | 520 | 515 | 515 | 12,000 | 515 |
| 1987-05-11 | 523 | 530 | 515 | 515 | 65,000 | 515 |
| 1987-05-08 | 515 | 519 | 500 | 518 | 59,000 | 518 |
| 1987-05-07 | 496 | 501 | 494 | 495 | 39,000 | 495 |
| 1987-05-06 | 496 | 496 | 495 | 495 | 21,000 | 495 |
| 1987-04-30 | 460 | 460 | 441 | 441 | 23,000 | 441 |
| 1987-04-28 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 1987-04-27 | 499 | 499 | 480 | 480 | 9,000 | 480 |
| 1987-04-25 | 494 | 504 | 490 | 495 | 24,000 | 495 |
| 1987-04-24 | 503 | 504 | 490 | 499 | 31,000 | 499 |
| 1987-04-23 | 490 | 504 | 490 | 504 | 74,000 | 504 |
| 1987-04-22 | 455 | 461 | 450 | 450 | 205,000 | 450 |
| 1987-04-21 | 435 | 460 | 435 | 455 | 21,000 | 455 |
| 1987-04-20 | 440 | 440 | 436 | 440 | 13,000 | 440 |
| 1987-04-17 | 440 | 440 | 440 | 440 | 7,000 | 440 |
| 1987-04-16 | 442 | 442 | 441 | 441 | 2,000 | 441 |
| 1987-04-15 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 1987-04-14 | 441 | 450 | 441 | 450 | 11,000 | 450 |
| 1987-04-13 | 443 | 443 | 443 | 443 | 1,000 | 443 |
| 1987-04-10 | 441 | 445 | 441 | 441 | 3,000 | 441 |
| 1987-04-09 | 440 | 440 | 440 | 440 | 11,000 | 440 |
| 1987-04-08 | 432 | 440 | 432 | 435 | 6,000 | 435 |
| 1987-04-07 | 435 | 440 | 432 | 432 | 9,000 | 432 |
| 1987-04-06 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1987-04-04 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 1987-04-03 | 448 | 448 | 448 | 448 | 4,000 | 448 |
| 1987-04-01 | 449 | 449 | 449 | 449 | 1,000 | 449 |
| 1987-03-30 | 450 | 450 | 450 | 450 | 8,000 | 450 |
| 1987-03-28 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 1987-03-26 | 449 | 450 | 446 | 449 | 9,000 | 449 |
| 1987-03-25 | 450 | 455 | 450 | 450 | 11,000 | 450 |
| 1987-03-24 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1987-03-23 | 455 | 455 | 450 | 450 | 12,000 | 450 |
| 1987-03-20 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 1987-03-19 | 450 | 455 | 450 | 455 | 8,000 | 455 |
| 1987-03-18 | 460 | 460 | 455 | 455 | 8,000 | 455 |
| 1987-03-17 | 467 | 470 | 467 | 467 | 7,000 | 467 |
| 1987-03-16 | 476 | 476 | 470 | 470 | 8,000 | 470 |
| 1987-03-13 | 473 | 476 | 473 | 476 | 9,000 | 476 |
| 1987-03-12 | 460 | 470 | 460 | 465 | 55,000 | 465 |
| 1987-03-11 | 450 | 455 | 450 | 455 | 17,000 | 455 |
| 1987-03-10 | 455 | 455 | 450 | 450 | 22,000 | 450 |
| 1987-03-09 | 455 | 455 | 450 | 450 | 23,000 | 450 |
| 1987-03-07 | 452 | 452 | 450 | 450 | 32,000 | 450 |
| 1987-03-06 | 455 | 461 | 450 | 450 | 24,000 | 450 |
| 1987-03-05 | 455 | 455 | 455 | 455 | 13,000 | 455 |
| 1987-03-04 | 455 | 455 | 445 | 445 | 34,000 | 445 |
| 1987-03-03 | 455 | 455 | 455 | 455 | 9,000 | 455 |
| 1987-03-02 | 455 | 463 | 455 | 460 | 19,000 | 460 |
| 1987-02-28 | 441 | 441 | 440 | 440 | 7,000 | 440 |
| 1987-02-27 | 450 | 455 | 446 | 446 | 21,000 | 446 |
| 1987-02-26 | 455 | 455 | 450 | 450 | 9,000 | 450 |
| 1987-02-25 | 455 | 456 | 451 | 451 | 19,000 | 451 |
| 1987-02-24 | 460 | 460 | 455 | 455 | 16,000 | 455 |
| 1987-02-23 | 462 | 465 | 460 | 460 | 23,000 | 460 |
| 1987-02-20 | 464 | 464 | 464 | 464 | 4,000 | 464 |
| 1987-02-19 | 467 | 470 | 465 | 465 | 11,000 | 465 |
| 1987-02-18 | 470 | 470 | 466 | 466 | 19,000 | 466 |
| 1987-02-17 | 465 | 470 | 465 | 470 | 10,000 | 470 |
| 1987-02-16 | 461 | 470 | 460 | 470 | 11,000 | 470 |
| 1987-02-13 | 455 | 460 | 455 | 460 | 5,000 | 460 |
| 1987-02-12 | 460 | 465 | 460 | 465 | 7,000 | 465 |
| 1987-02-10 | 461 | 465 | 460 | 460 | 5,000 | 460 |
| 1987-02-09 | 461 | 461 | 460 | 460 | 7,000 | 460 |
| 1987-02-06 | 465 | 465 | 463 | 463 | 8,000 | 463 |
| 1987-02-05 | 470 | 470 | 460 | 460 | 10,000 | 460 |
| 1987-02-03 | 477 | 477 | 471 | 471 | 3,000 | 471 |
| 1987-02-02 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 1987-01-31 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1987-01-30 | 490 | 490 | 480 | 480 | 7,000 | 480 |
| 1987-01-29 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1987-01-28 | 491 | 491 | 490 | 490 | 8,000 | 490 |
| 1987-01-27 | 490 | 495 | 490 | 495 | 19,000 | 495 |
| 1987-01-26 | 490 | 490 | 490 | 490 | 12,000 | 490 |
| 1987-01-24 | 470 | 485 | 470 | 485 | 4,000 | 485 |
| 1987-01-23 | 475 | 475 | 470 | 470 | 9,000 | 470 |
| 1987-01-16 | 466 | 500 | 466 | 500 | 62,000 | 500 |
| 1987-01-13 | 455 | 457 | 455 | 456 | 10,000 | 456 |
| 1987-01-12 | 455 | 455 | 455 | 455 | 3,000 | 455 |
| 1987-01-09 | 455 | 455 | 451 | 455 | 13,000 | 455 |
| 1987-01-07 | 497 | 497 | 487 | 487 | 2,000 | 487 |
| 1987-01-06 | 497 | 497 | 497 | 497 | 3,000 | 497 |
分割・併合履歴 ： なし
