2894 石井食品(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-131,5201,5501,5201,5504,0001,550
1990-12-071,5401,5501,5401,5507,0001,550
1990-12-061,4501,5501,4501,55016,0001,550
1990-12-041,5201,5201,5001,50010,0001,500
1990-12-031,5501,5501,5501,5502,0001,550
1990-11-301,5001,5501,4901,55014,0001,550
1990-11-271,5201,5201,5001,50045,0001,500
1990-11-221,5201,5501,5201,5506,0001,550
1990-11-211,5201,5501,5201,55013,0001,550
1990-11-191,5201,5201,5201,5205,0001,520
1990-11-161,5201,5201,5201,5208,0001,520
1990-11-141,5201,5201,5201,5202,0001,520
1990-11-091,5001,5101,5001,5102,0001,510
1990-11-081,5001,5001,5001,5005,0001,500
1990-10-191,4701,5001,4701,5007,0001,500
1990-10-121,4901,4901,4901,4901,0001,490
1990-10-051,5001,5301,5001,5308,0001,530
1990-10-031,4501,5001,4501,5007,0001,500
1990-10-021,4001,4001,4001,40015,0001,400
1990-09-281,5101,5501,5101,55031,0001,550
1990-09-211,6001,6001,6001,60092,0001,600
1990-09-201,6001,6001,5701,57095,0001,570
1990-09-191,5601,6001,5601,60014,0001,600
1990-09-101,5601,5601,5601,5602,0001,560
1990-09-061,5601,5601,5601,5601,0001,560
1990-09-051,6501,6501,6501,6501,0001,650
1990-08-311,6501,7001,6501,7004,0001,700
1990-08-271,6801,6801,6801,6803,0001,680
1990-08-241,7501,7501,7501,7503,0001,750
1990-08-201,7501,7501,7501,7502,0001,750
1990-08-171,7501,7501,7501,7501,0001,750
1990-08-161,7801,7801,7801,7802,0001,780
1990-08-141,8101,8101,7801,80025,0001,800
1990-08-101,8001,8501,8001,8505,0001,850
1990-08-091,8501,8501,8001,85017,0001,850
1990-08-081,7501,9101,7501,91043,0001,910
1990-08-071,6501,7501,6501,75017,0001,750
1990-08-061,7801,7801,7401,77019,0001,770
1990-08-031,7401,8101,7201,80073,0001,800
1990-08-021,7001,7401,7001,74025,0001,740
1990-08-011,7201,7201,7201,7202,0001,720
1990-07-311,6901,7201,6901,70017,0001,700
1990-07-301,7001,7201,7001,7203,0001,720
1990-07-271,6001,7201,5901,72054,0001,720
1990-07-251,6001,6001,6001,6005,0001,600
1990-07-231,5501,5501,5501,5501,0001,550
1990-07-201,6001,6001,6001,6002,0001,600
1990-07-191,6001,6001,6001,6002,0001,600
1990-07-181,5501,6701,5501,60070,0001,600
1990-07-171,5501,5501,5501,55024,0001,550
1990-07-161,5501,5501,5501,55013,0001,550
1990-07-131,5501,5501,5501,5505,0001,550
1990-07-121,5501,5501,5501,5507,0001,550
1990-07-111,5501,5501,5501,5501,0001,550
1990-07-101,5701,5701,5501,55013,0001,550
1990-07-091,5501,5701,5501,5709,0001,570
1990-07-061,5001,5501,5001,55010,0001,550
1990-07-041,5001,5001,5001,5003,0001,500
1990-07-021,5501,5501,5501,5501,0001,550
1990-06-291,5501,5501,5501,5504,0001,550
1990-06-281,5401,5501,5401,55013,0001,550
1990-06-271,5001,5501,5001,55011,0001,550
1990-06-261,5001,5001,5001,5002,0001,500
1990-06-251,5501,5501,5501,5505,0001,550
1990-06-221,5201,5501,5201,5506,0001,550
1990-06-211,5001,5501,5001,5508,0001,550
1990-06-201,5201,5201,5001,50010,0001,500
1990-06-191,5201,5201,5201,5202,0001,520
1990-06-181,5001,5201,5001,5208,0001,520
1990-06-151,4901,5201,4901,52013,0001,520
1990-06-131,5001,5001,5001,50018,0001,500
1990-06-121,5001,5001,5001,5002,0001,500
1990-06-111,4901,4901,4901,4901,0001,490
1990-06-081,4801,5001,4701,50033,0001,500
1990-06-071,5001,5001,4901,49014,0001,490
1990-06-061,5001,5001,5001,50020,0001,500
1990-06-051,4801,4801,4801,4804,0001,480
1990-06-041,4901,4901,4901,4905,0001,490
1990-06-011,4801,4801,4601,48012,0001,480
1990-05-311,4801,4801,4801,4803,0001,480
1990-05-301,4801,4801,4801,4803,0001,480
1990-05-281,4501,4501,4501,4501,0001,450
1990-05-251,4401,4801,4401,48028,0001,480
1990-05-241,4401,4401,4401,4401,0001,440
1990-05-231,4501,4501,4501,45010,0001,450
1990-05-221,4101,4101,4101,4103,0001,410
1990-05-211,4501,4501,4501,45011,0001,450
1990-05-181,4201,4401,4101,4405,0001,440
1990-05-171,4001,4001,4001,4008,0001,400
1990-05-161,4001,4001,4001,4003,0001,400
1990-05-151,4001,4001,4001,4008,0001,400
1990-05-141,3801,3801,3801,3802,0001,380
1990-05-111,4001,4001,4001,4003,0001,400
1990-05-101,3901,3901,3901,3901,0001,390
1990-05-091,3701,4001,3701,40031,0001,400
1990-05-081,3801,3801,3801,3806,0001,380
1990-05-071,3701,4001,3701,4003,0001,400
1990-05-021,3801,3801,3801,3802,0001,380
1990-05-011,3901,3901,3901,3901,0001,390
1990-04-271,3901,4001,3901,4005,0001,400
1990-04-261,3901,4001,3901,4004,0001,400
1990-04-251,3501,3501,3501,3502,0001,350
1990-04-241,3501,3501,3501,3505,0001,350
1990-04-231,4001,4001,3801,40012,0001,400
1990-04-201,3701,4001,3701,40028,0001,400
1990-04-191,3501,3501,3501,3503,0001,350
1990-04-181,3301,3501,3301,3508,0001,350
1990-04-171,3301,3301,3301,3301,0001,330
1990-04-161,3301,3301,3301,3301,0001,330
1990-04-131,3501,3501,3501,3503,0001,350
1990-04-111,3701,3701,3701,3701,0001,370
1990-04-101,3501,3501,3501,3502,0001,350
1990-04-061,1601,2101,1601,2108,0001,210
1990-04-051,3001,3001,1801,18044,0001,180
1990-04-041,3101,3201,3001,32049,0001,320
1990-04-021,3901,3901,3901,3901,0001,390
1990-03-301,3601,4001,3601,40024,0001,400
1990-03-291,4301,4301,4001,4002,0001,400
1990-03-271,4201,5001,4201,45030,0001,450
1990-03-261,4501,4501,4501,45010,0001,450
1990-03-231,3701,4001,3701,39014,0001,390
1990-03-221,3901,4001,3301,33024,0001,330
1990-03-201,4001,4001,4001,4004,0001,400
1990-03-191,4501,4501,4201,42027,0001,420
1990-03-161,4201,4201,4201,4202,0001,420
1990-03-151,4301,4301,4301,43013,0001,430
1990-03-141,4501,4501,4501,4506,0001,450
1990-03-131,4601,4701,4501,45026,0001,450
1990-03-121,4501,4501,4501,4502,0001,450
1990-03-091,4701,4701,4701,4704,0001,470
1990-03-081,3901,4501,3801,45021,0001,450
1990-03-071,3901,3901,3901,3901,0001,390
1990-03-061,4001,4001,4001,4002,0001,400
1990-03-051,3601,3601,3601,3604,0001,360
1990-03-021,4001,4001,4001,4004,0001,400
1990-03-011,3901,4001,3801,4008,0001,400
1990-02-281,3701,4001,3701,4008,0001,400
1990-02-271,3701,4001,3601,36016,0001,360
1990-02-261,3901,3901,3701,37022,0001,370
1990-02-231,3901,4001,3901,40017,0001,400
1990-02-221,3601,4001,3501,40016,0001,400
1990-02-211,4001,4001,3801,3807,0001,380
1990-02-201,3801,4001,3801,4004,0001,400
1990-02-161,3401,4001,3401,4004,0001,400
1990-02-151,3701,3901,3401,3904,0001,390
1990-02-141,3901,3901,3901,3902,0001,390
1990-02-131,4001,4001,4001,4001,0001,400
1990-02-091,3801,3801,3801,3801,0001,380
1990-02-081,4401,4401,4001,40014,0001,400
1990-02-061,4401,4501,4401,44024,0001,440
1990-02-051,4501,4501,4501,4501,0001,450
1990-02-021,4501,4501,4501,4503,0001,450
1990-02-011,4501,4501,4501,4501,0001,450
1990-01-311,4501,4501,4501,4502,0001,450
1990-01-301,4001,4001,3801,3805,0001,380
1990-01-291,4901,4901,4701,4704,0001,470
1990-01-261,5001,5201,4701,50066,0001,500
1990-01-251,3501,5201,3501,52097,0001,520
1990-01-241,3501,4201,3501,38084,0001,380
1990-01-231,3401,3701,3001,37036,0001,370
1990-01-221,2701,3401,2701,34015,0001,340
1990-01-191,2701,2701,2501,2504,0001,250
1990-01-181,2501,2501,2501,2504,0001,250
1990-01-171,2601,2601,2501,2509,0001,250
1990-01-081,3501,3501,3501,3502,0001,350
1990-01-051,3901,3901,3501,3508,0001,350
1990-01-041,3001,3501,3001,3503,0001,350

分割・併合履歴 : なし