2894 石井食品(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,100 | 1,110 | 1,090 | 1,100 | 21,000 | 1,100 |
| 1994-12-29 | 1,080 | 1,120 | 1,070 | 1,100 | 59,000 | 1,100 |
| 1994-12-28 | 1,060 | 1,060 | 1,050 | 1,060 | 8,000 | 1,060 |
| 1994-12-27 | 1,040 | 1,060 | 1,030 | 1,060 | 21,000 | 1,060 |
| 1994-12-26 | 1,050 | 1,070 | 1,030 | 1,060 | 13,000 | 1,060 |
| 1994-12-22 | 1,080 | 1,080 | 1,050 | 1,070 | 15,000 | 1,070 |
| 1994-12-21 | 1,100 | 1,110 | 1,080 | 1,100 | 124,000 | 1,100 |
| 1994-12-20 | 1,080 | 1,120 | 1,070 | 1,120 | 26,000 | 1,120 |
| 1994-12-19 | 1,090 | 1,110 | 1,080 | 1,100 | 28,000 | 1,100 |
| 1994-12-16 | 1,130 | 1,130 | 1,080 | 1,100 | 11,000 | 1,100 |
| 1994-12-15 | 1,120 | 1,130 | 1,100 | 1,130 | 10,000 | 1,130 |
| 1994-12-14 | 1,110 | 1,140 | 1,100 | 1,140 | 12,000 | 1,140 |
| 1994-12-13 | 1,120 | 1,130 | 1,090 | 1,110 | 36,000 | 1,110 |
| 1994-12-12 | 1,130 | 1,140 | 1,110 | 1,120 | 28,000 | 1,120 |
| 1994-12-09 | 1,150 | 1,150 | 1,110 | 1,130 | 51,000 | 1,130 |
| 1994-12-08 | 1,170 | 1,170 | 1,120 | 1,150 | 56,000 | 1,150 |
| 1994-12-07 | 1,200 | 1,220 | 1,130 | 1,150 | 666,000 | 1,150 |
| 1994-12-06 | 1,140 | 1,200 | 1,140 | 1,200 | 34,000 | 1,200 |
| 1994-12-05 | 1,180 | 1,200 | 1,160 | 1,160 | 39,000 | 1,160 |
| 1994-12-02 | 1,200 | 1,220 | 1,160 | 1,160 | 38,000 | 1,160 |
| 1994-12-01 | 1,170 | 1,220 | 1,150 | 1,220 | 51,000 | 1,220 |
| 1994-11-30 | 1,140 | 1,150 | 1,100 | 1,150 | 18,000 | 1,150 |
| 1994-11-29 | 1,150 | 1,150 | 1,130 | 1,150 | 20,000 | 1,150 |
| 1994-11-28 | 1,090 | 1,140 | 1,090 | 1,140 | 14,000 | 1,140 |
| 1994-11-25 | 1,080 | 1,120 | 1,080 | 1,120 | 29,000 | 1,120 |
| 1994-11-24 | 1,130 | 1,130 | 1,080 | 1,080 | 31,000 | 1,080 |
| 1994-11-22 | 1,150 | 1,150 | 1,120 | 1,140 | 20,000 | 1,140 |
| 1994-11-21 | 1,200 | 1,200 | 1,160 | 1,160 | 15,000 | 1,160 |
| 1994-11-18 | 1,170 | 1,180 | 1,140 | 1,180 | 22,000 | 1,180 |
| 1994-11-17 | 1,190 | 1,190 | 1,150 | 1,180 | 21,000 | 1,180 |
| 1994-11-16 | 1,220 | 1,220 | 1,140 | 1,170 | 41,000 | 1,170 |
| 1994-11-15 | 1,240 | 1,240 | 1,170 | 1,230 | 18,000 | 1,230 |
| 1994-11-14 | 1,260 | 1,270 | 1,170 | 1,220 | 27,000 | 1,220 |
| 1994-11-11 | 1,270 | 1,310 | 1,230 | 1,270 | 802,000 | 1,270 |
| 1994-11-10 | 1,250 | 1,270 | 1,230 | 1,270 | 62,000 | 1,270 |
| 1994-11-09 | 1,260 | 1,290 | 1,220 | 1,260 | 118,000 | 1,260 |
| 1994-11-08 | 1,200 | 1,280 | 1,190 | 1,260 | 280,000 | 1,260 |
| 1994-11-07 | 1,180 | 1,190 | 1,150 | 1,190 | 107,000 | 1,190 |
| 1994-11-04 | 1,060 | 1,230 | 1,060 | 1,180 | 599,000 | 1,180 |
| 1994-11-02 | 1,130 | 1,140 | 1,050 | 1,060 | 58,000 | 1,060 |
| 1994-11-01 | 985 | 1,170 | 985 | 1,110 | 609,000 | 1,110 |
| 1994-10-31 | 1,030 | 1,080 | 1,000 | 1,000 | 51,000 | 1,000 |
| 1994-10-28 | 935 | 995 | 935 | 995 | 522,000 | 995 |
| 1994-10-27 | 915 | 945 | 915 | 945 | 19,000 | 945 |
| 1994-10-25 | 919 | 919 | 919 | 919 | 2,000 | 919 |
| 1994-10-24 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1994-10-17 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-10-14 | 910 | 920 | 909 | 920 | 13,000 | 920 |
| 1994-10-13 | 910 | 910 | 910 | 910 | 15,000 | 910 |
| 1994-10-03 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1994-09-09 | 950 | 950 | 950 | 950 | 9,000 | 950 |
| 1994-08-23 | 979 | 979 | 979 | 979 | 2,000 | 979 |
| 1994-08-17 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1994-08-11 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-08-09 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-08-05 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1994-08-02 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1994-07-22 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1994-07-21 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-07-20 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-07-18 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-07-13 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 1994-07-08 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1994-07-07 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1994-07-04 | 940 | 940 | 940 | 940 | 2,000 | 940 |
| 1994-06-29 | 910 | 920 | 910 | 920 | 3,000 | 920 |
| 1994-06-27 | 911 | 911 | 911 | 911 | 1,000 | 911 |
| 1994-06-23 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-06-22 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-06-20 | 919 | 919 | 919 | 919 | 1,000 | 919 |
| 1994-06-16 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1994-06-15 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1994-06-14 | 930 | 930 | 918 | 918 | 3,000 | 918 |
| 1994-06-13 | 930 | 930 | 920 | 920 | 6,000 | 920 |
| 1994-06-07 | 940 | 940 | 920 | 920 | 2,000 | 920 |
| 1994-06-01 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1994-05-31 | 946 | 950 | 946 | 950 | 2,000 | 950 |
| 1994-05-30 | 941 | 941 | 941 | 941 | 1,000 | 941 |
| 1994-05-26 | 950 | 950 | 931 | 931 | 4,000 | 931 |
| 1994-05-16 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-05-10 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-05-09 | 970 | 970 | 970 | 970 | 2,000 | 970 |
| 1994-05-02 | 971 | 971 | 971 | 971 | 3,000 | 971 |
| 1994-04-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-04-27 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-04-26 | 990 | 990 | 990 | 990 | 3,000 | 990 |
| 1994-04-22 | 988 | 988 | 988 | 988 | 6,000 | 988 |
| 1994-04-21 | 970 | 970 | 970 | 970 | 4,000 | 970 |
| 1994-04-20 | 950 | 950 | 950 | 950 | 2,000 | 950 |
| 1994-04-15 | 918 | 918 | 918 | 918 | 1,000 | 918 |
| 1994-04-12 | 918 | 918 | 918 | 918 | 3,000 | 918 |
| 1994-04-01 | 968 | 968 | 968 | 968 | 2,000 | 968 |
| 1994-03-30 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-03-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-03-23 | 962 | 962 | 960 | 960 | 3,000 | 960 |
| 1994-03-22 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1994-03-18 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1994-03-17 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-03-01 | 972 | 972 | 972 | 972 | 1,000 | 972 |
| 1994-02-28 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-02-24 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1994-02-10 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1994-02-01 | 981 | 981 | 980 | 980 | 4,000 | 980 |
| 1994-01-28 | 940 | 940 | 931 | 931 | 2,000 | 931 |
| 1994-01-14 | 932 | 949 | 931 | 949 | 3,000 | 949 |
| 1994-01-13 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 1994-01-07 | 932 | 932 | 932 | 932 | 1,000 | 932 |
| 1994-01-05 | 931 | 931 | 931 | 931 | 2,000 | 931 |
| 1994-01-04 | 931 | 931 | 931 | 931 | 1,000 | 931 |
分割・併合履歴 ： なし
