2894 石井食品(株) の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-2960560560060014,000600
1995-12-286036106036038,000603
1995-12-2760060059060029,000600
1995-12-265925925915925,000592
1995-12-2559159559059011,000590
1995-12-225905905905901,000590
1995-12-2160560558459815,000598
1995-12-206056056056052,000605
1995-12-1961061060560511,000605
1995-12-1861561661061015,000610
1995-12-1559161359161311,000613
1995-12-1459560059559617,000596
1995-12-1359559959559514,000595
1995-12-125755765755762,000576
1995-12-115705775655654,000565
1995-12-085755755705709,000570
1995-12-075705745705749,000574
1995-12-065705755705709,000570
1995-12-0557057556657010,000570
1995-12-0456557056556511,000565
1995-12-015585655505609,000560
1995-11-305325495325388,000538
1995-11-295355355305304,000530
1995-11-285295295205297,000529
1995-11-275205205195194,000519
1995-11-245195205195206,000520
1995-11-225195205195202,000520
1995-11-215125205125203,000520
1995-11-205125125125123,000512
1995-11-1651951951051010,000510
1995-11-155205205205207,000520
1995-11-145205205205206,000520
1995-11-135255255155158,000515
1995-11-105255255255251,000525
1995-11-0952552751552512,000525
1995-11-0853053052052310,000523
1995-11-075115115115112,000511
1995-11-065205305155286,000528
1995-11-025285285235253,000525
1995-11-015225225225222,000522
1995-10-265055105035037,000503
1995-10-2552052050550516,000505
1995-10-2451151151051015,000510
1995-10-2351653051053011,000530
1995-10-205305305165165,000516
1995-10-195255295255293,000529
1995-10-185105105055056,000505
1995-10-165295295105108,000510
1995-10-135165165165161,000516
1995-10-125255255155157,000515
1995-10-1153953952552510,000525
1995-10-095395395385382,000538
1995-10-065395395355352,000535
1995-10-0551053551053510,000535
1995-10-0450251050051013,000510
1995-10-0351251250050020,000500
1995-10-0250050250050217,000502
1995-09-295005005005002,000500
1995-09-284904904904901,000490
1995-09-275005004854908,000490
1995-09-2650050048050019,000500
1995-09-255005005005006,000500
1995-09-2250250249849817,000498
1995-09-2151051050150115,000501
1995-09-2051151151051030,000510
1995-09-1953053051151115,000511
1995-09-185305305275278,000527
1995-09-1454054053653613,000536
1995-09-1355155153553812,000538
1995-09-125595595505507,000550
1995-09-115595595595593,000559
1995-09-085365505365507,000550
1995-09-075605605455454,000545
1995-09-065455655415655,000565
1995-09-055605655605653,000565
1995-09-045705705685686,000568
1995-09-0156757456756818,000568
1995-08-3154457054456010,000560
1995-08-305425455425458,000545
1995-08-285405405405403,000540
1995-08-255375405375405,000540
1995-08-235365365355352,000535
1995-08-225655655355354,000535
1995-08-2158058056556515,000565
1995-08-1856556556456517,000565
1995-08-175655655595595,000559
1995-08-1652556552556513,000565
1995-08-155255255255251,000525
1995-08-145055055055055,000505
1995-08-115105125055053,000505
1995-08-085015014974976,000497
1995-08-075025025005002,000500
1995-08-044974974974971,000497
1995-08-034984984984987,000498
1995-08-024954984954986,000498
1995-08-014944944944942,000494
1995-07-315145145145143,000514
1995-07-2851451451451413,000514
1995-07-275215305205307,000530
1995-07-265315315305302,000530
1995-07-255315315315312,000531
1995-07-245315315315311,000531
1995-07-215405405215214,000521
1995-07-2052555051955039,000550
1995-07-195525525305308,000530
1995-07-1855055954855513,000555
1995-07-1754555054554610,000546
1995-07-145405405405401,000540
1995-07-135105145065146,000514
1995-07-1250051050051015,000510
1995-07-1150051050051014,000510
1995-07-1050351150150631,000506
1995-07-0746848846448868,000488
1995-07-0647548146546546,000465
1995-07-0548048047047012,000470
1995-07-0449549548448416,000484
1995-07-0350750750050016,000500
1995-06-305075075075075,000507
1995-06-275505605505594,000559
1995-06-265075405075408,000540
1995-06-235075074905008,000500
1995-06-225015015005004,000500
1995-06-215065075005007,000500
1995-06-205105105105102,000510
1995-06-1950750750750711,000507
1995-06-165075075015012,000501
1995-06-1451051050750715,000507
1995-06-1350050050050011,000500
1995-06-125105105105101,000510
1995-06-095255255255259,000525
1995-06-085395395215258,000525
1995-06-0753854153754025,000540
1995-06-065495505405403,000540
1995-06-055545545545541,000554
1995-06-0155056055056011,000560
1995-05-315515615515518,000551
1995-05-305515515515518,000551
1995-05-265705705705701,000570
1995-05-2560060057557517,000575
1995-05-245956055956054,000605
1995-05-236006005805958,000595
1995-05-226006006006009,000600
1995-05-196056056006004,000600
1995-05-186216216206204,000620
1995-05-1762062061561512,000615
1995-05-1662062062062020,000620
1995-05-156226226156156,000615
1995-05-1262262261261255,000612
1995-05-116356356306307,000630
1995-05-106406406406403,000640
1995-05-0966567066067010,000670
1995-05-026506506356355,000635
1995-05-0168068066566514,000665
1995-04-2864264364064311,000643
1995-04-2767968064764713,000647
1995-04-2669069068068016,000680
1995-04-256997006997004,000700
1995-04-247107107007006,000700
1995-04-2170074970071021,000710
1995-04-2071572670070036,000700
1995-04-1966471266470544,000705
1995-04-186506556506555,000655
1995-04-176556556406407,000640
1995-04-1467067566066023,000660
1995-04-1368568566066042,000660
1995-04-1261567661567620,000676
1995-04-11610620590615114,000615
1995-04-1062062261062021,000620
1995-04-0762062061662017,000620
1995-04-0665066562062028,000620
1995-04-0567067565065014,000650
1995-04-046706756706758,000675
1995-04-0370070069069014,000690
1995-03-3172072170070014,000700
1995-03-3069070569070516,000705
1995-03-2973473568768727,000687
1995-03-2871572071571534,000715
1995-03-2474875074875011,000750
1995-03-2375575574374876,000748
1995-03-17935941910910451,000910
1995-03-1692893492093029,000930
1995-03-1589093089093024,000930
1995-03-1489090088589021,000890
1995-03-139109209109208,000920
1995-03-1092593992593013,000930
1995-03-0993096593096526,000965
1995-03-0887092587092530,000925
1995-03-0779586579586519,000865
1995-03-0678080176080118,000801
1995-03-037807907807804,000780
1995-03-027907907707909,000790
1995-03-017907907907901,000790
1995-02-287907957817818,000781
1995-02-2778179178179118,000791
1995-02-2482182180180110,000801
1995-02-238218218208208,000820
1995-02-2284184182082021,000820
1995-02-218608658608654,000865
1995-02-208428608408608,000860
1995-02-178308508258508,000850
1995-02-1683083083083018,000830
1995-02-1585085083584014,000840
1995-02-1488088084184118,000841
1995-02-1389091189089015,000890
1995-02-1089990088090018,000900
1995-02-0991091188590021,000900
1995-02-0891592090090011,000900
1995-02-0792092290992217,000922
1995-02-0694294291094014,000940
1995-02-039709709509504,000950
1995-02-029919919709703,000970
1995-02-011,0001,00099099015,000990
1995-01-319751,0109751,01024,0001,010
1995-01-271,0201,0209859959,000995
1995-01-261,0201,0201,0001,00012,0001,000
1995-01-251,0401,0409971,000463,0001,000
1995-01-249901,0409901,04017,0001,040
1995-01-231,0101,0109859956,000995
1995-01-201,0101,0201,0001,0006,0001,000
1995-01-191,0301,0301,0301,0301,0001,030
1995-01-181,0001,0301,0001,0303,0001,030
1995-01-171,0701,0701,0201,02041,0001,020
1995-01-131,1101,1101,0801,08016,0001,080
1995-01-121,1401,1401,0901,0909,0001,090
1995-01-111,0901,1401,0901,14020,0001,140
1995-01-101,0801,1001,0501,10022,0001,100
1995-01-091,0801,0801,0501,0704,0001,070
1995-01-061,0901,1001,0801,0808,0001,080
1995-01-051,0901,0901,0901,0905,0001,090
1995-01-041,1201,1201,1101,11010,0001,110

分割・併合履歴 : なし