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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 605 | 605 | 600 | 600 | 14,000 | 600 |
| 1995-12-28 | 603 | 610 | 603 | 603 | 8,000 | 603 |
| 1995-12-27 | 600 | 600 | 590 | 600 | 29,000 | 600 |
| 1995-12-26 | 592 | 592 | 591 | 592 | 5,000 | 592 |
| 1995-12-25 | 591 | 595 | 590 | 590 | 11,000 | 590 |
| 1995-12-22 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1995-12-21 | 605 | 605 | 584 | 598 | 15,000 | 598 |
| 1995-12-20 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 1995-12-19 | 610 | 610 | 605 | 605 | 11,000 | 605 |
| 1995-12-18 | 615 | 616 | 610 | 610 | 15,000 | 610 |
| 1995-12-15 | 591 | 613 | 591 | 613 | 11,000 | 613 |
| 1995-12-14 | 595 | 600 | 595 | 596 | 17,000 | 596 |
| 1995-12-13 | 595 | 599 | 595 | 595 | 14,000 | 595 |
| 1995-12-12 | 575 | 576 | 575 | 576 | 2,000 | 576 |
| 1995-12-11 | 570 | 577 | 565 | 565 | 4,000 | 565 |
| 1995-12-08 | 575 | 575 | 570 | 570 | 9,000 | 570 |
| 1995-12-07 | 570 | 574 | 570 | 574 | 9,000 | 574 |
| 1995-12-06 | 570 | 575 | 570 | 570 | 9,000 | 570 |
| 1995-12-05 | 570 | 575 | 566 | 570 | 10,000 | 570 |
| 1995-12-04 | 565 | 570 | 565 | 565 | 11,000 | 565 |
| 1995-12-01 | 558 | 565 | 550 | 560 | 9,000 | 560 |
| 1995-11-30 | 532 | 549 | 532 | 538 | 8,000 | 538 |
| 1995-11-29 | 535 | 535 | 530 | 530 | 4,000 | 530 |
| 1995-11-28 | 529 | 529 | 520 | 529 | 7,000 | 529 |
| 1995-11-27 | 520 | 520 | 519 | 519 | 4,000 | 519 |
| 1995-11-24 | 519 | 520 | 519 | 520 | 6,000 | 520 |
| 1995-11-22 | 519 | 520 | 519 | 520 | 2,000 | 520 |
| 1995-11-21 | 512 | 520 | 512 | 520 | 3,000 | 520 |
| 1995-11-20 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 1995-11-16 | 519 | 519 | 510 | 510 | 10,000 | 510 |
| 1995-11-15 | 520 | 520 | 520 | 520 | 7,000 | 520 |
| 1995-11-14 | 520 | 520 | 520 | 520 | 6,000 | 520 |
| 1995-11-13 | 525 | 525 | 515 | 515 | 8,000 | 515 |
| 1995-11-10 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-11-09 | 525 | 527 | 515 | 525 | 12,000 | 525 |
| 1995-11-08 | 530 | 530 | 520 | 523 | 10,000 | 523 |
| 1995-11-07 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 1995-11-06 | 520 | 530 | 515 | 528 | 6,000 | 528 |
| 1995-11-02 | 528 | 528 | 523 | 525 | 3,000 | 525 |
| 1995-11-01 | 522 | 522 | 522 | 522 | 2,000 | 522 |
| 1995-10-26 | 505 | 510 | 503 | 503 | 7,000 | 503 |
| 1995-10-25 | 520 | 520 | 505 | 505 | 16,000 | 505 |
| 1995-10-24 | 511 | 511 | 510 | 510 | 15,000 | 510 |
| 1995-10-23 | 516 | 530 | 510 | 530 | 11,000 | 530 |
| 1995-10-20 | 530 | 530 | 516 | 516 | 5,000 | 516 |
| 1995-10-19 | 525 | 529 | 525 | 529 | 3,000 | 529 |
| 1995-10-18 | 510 | 510 | 505 | 505 | 6,000 | 505 |
| 1995-10-16 | 529 | 529 | 510 | 510 | 8,000 | 510 |
| 1995-10-13 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 1995-10-12 | 525 | 525 | 515 | 515 | 7,000 | 515 |
| 1995-10-11 | 539 | 539 | 525 | 525 | 10,000 | 525 |
| 1995-10-09 | 539 | 539 | 538 | 538 | 2,000 | 538 |
| 1995-10-06 | 539 | 539 | 535 | 535 | 2,000 | 535 |
| 1995-10-05 | 510 | 535 | 510 | 535 | 10,000 | 535 |
| 1995-10-04 | 502 | 510 | 500 | 510 | 13,000 | 510 |
| 1995-10-03 | 512 | 512 | 500 | 500 | 20,000 | 500 |
| 1995-10-02 | 500 | 502 | 500 | 502 | 17,000 | 502 |
| 1995-09-29 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1995-09-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-09-27 | 500 | 500 | 485 | 490 | 8,000 | 490 |
| 1995-09-26 | 500 | 500 | 480 | 500 | 19,000 | 500 |
| 1995-09-25 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1995-09-22 | 502 | 502 | 498 | 498 | 17,000 | 498 |
| 1995-09-21 | 510 | 510 | 501 | 501 | 15,000 | 501 |
| 1995-09-20 | 511 | 511 | 510 | 510 | 30,000 | 510 |
| 1995-09-19 | 530 | 530 | 511 | 511 | 15,000 | 511 |
| 1995-09-18 | 530 | 530 | 527 | 527 | 8,000 | 527 |
| 1995-09-14 | 540 | 540 | 536 | 536 | 13,000 | 536 |
| 1995-09-13 | 551 | 551 | 535 | 538 | 12,000 | 538 |
| 1995-09-12 | 559 | 559 | 550 | 550 | 7,000 | 550 |
| 1995-09-11 | 559 | 559 | 559 | 559 | 3,000 | 559 |
| 1995-09-08 | 536 | 550 | 536 | 550 | 7,000 | 550 |
| 1995-09-07 | 560 | 560 | 545 | 545 | 4,000 | 545 |
| 1995-09-06 | 545 | 565 | 541 | 565 | 5,000 | 565 |
| 1995-09-05 | 560 | 565 | 560 | 565 | 3,000 | 565 |
| 1995-09-04 | 570 | 570 | 568 | 568 | 6,000 | 568 |
| 1995-09-01 | 567 | 574 | 567 | 568 | 18,000 | 568 |
| 1995-08-31 | 544 | 570 | 544 | 560 | 10,000 | 560 |
| 1995-08-30 | 542 | 545 | 542 | 545 | 8,000 | 545 |
| 1995-08-28 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1995-08-25 | 537 | 540 | 537 | 540 | 5,000 | 540 |
| 1995-08-23 | 536 | 536 | 535 | 535 | 2,000 | 535 |
| 1995-08-22 | 565 | 565 | 535 | 535 | 4,000 | 535 |
| 1995-08-21 | 580 | 580 | 565 | 565 | 15,000 | 565 |
| 1995-08-18 | 565 | 565 | 564 | 565 | 17,000 | 565 |
| 1995-08-17 | 565 | 565 | 559 | 559 | 5,000 | 559 |
| 1995-08-16 | 525 | 565 | 525 | 565 | 13,000 | 565 |
| 1995-08-15 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 1995-08-14 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 1995-08-11 | 510 | 512 | 505 | 505 | 3,000 | 505 |
| 1995-08-08 | 501 | 501 | 497 | 497 | 6,000 | 497 |
| 1995-08-07 | 502 | 502 | 500 | 500 | 2,000 | 500 |
| 1995-08-04 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 1995-08-03 | 498 | 498 | 498 | 498 | 7,000 | 498 |
| 1995-08-02 | 495 | 498 | 495 | 498 | 6,000 | 498 |
| 1995-08-01 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 1995-07-31 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 1995-07-28 | 514 | 514 | 514 | 514 | 13,000 | 514 |
| 1995-07-27 | 521 | 530 | 520 | 530 | 7,000 | 530 |
| 1995-07-26 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 1995-07-25 | 531 | 531 | 531 | 531 | 2,000 | 531 |
| 1995-07-24 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 1995-07-21 | 540 | 540 | 521 | 521 | 4,000 | 521 |
| 1995-07-20 | 525 | 550 | 519 | 550 | 39,000 | 550 |
| 1995-07-19 | 552 | 552 | 530 | 530 | 8,000 | 530 |
| 1995-07-18 | 550 | 559 | 548 | 555 | 13,000 | 555 |
| 1995-07-17 | 545 | 550 | 545 | 546 | 10,000 | 546 |
| 1995-07-14 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-07-13 | 510 | 514 | 506 | 514 | 6,000 | 514 |
| 1995-07-12 | 500 | 510 | 500 | 510 | 15,000 | 510 |
| 1995-07-11 | 500 | 510 | 500 | 510 | 14,000 | 510 |
| 1995-07-10 | 503 | 511 | 501 | 506 | 31,000 | 506 |
| 1995-07-07 | 468 | 488 | 464 | 488 | 68,000 | 488 |
| 1995-07-06 | 475 | 481 | 465 | 465 | 46,000 | 465 |
| 1995-07-05 | 480 | 480 | 470 | 470 | 12,000 | 470 |
| 1995-07-04 | 495 | 495 | 484 | 484 | 16,000 | 484 |
| 1995-07-03 | 507 | 507 | 500 | 500 | 16,000 | 500 |
| 1995-06-30 | 507 | 507 | 507 | 507 | 5,000 | 507 |
| 1995-06-27 | 550 | 560 | 550 | 559 | 4,000 | 559 |
| 1995-06-26 | 507 | 540 | 507 | 540 | 8,000 | 540 |
| 1995-06-23 | 507 | 507 | 490 | 500 | 8,000 | 500 |
| 1995-06-22 | 501 | 501 | 500 | 500 | 4,000 | 500 |
| 1995-06-21 | 506 | 507 | 500 | 500 | 7,000 | 500 |
| 1995-06-20 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 1995-06-19 | 507 | 507 | 507 | 507 | 11,000 | 507 |
| 1995-06-16 | 507 | 507 | 501 | 501 | 2,000 | 501 |
| 1995-06-14 | 510 | 510 | 507 | 507 | 15,000 | 507 |
| 1995-06-13 | 500 | 500 | 500 | 500 | 11,000 | 500 |
| 1995-06-12 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-06-09 | 525 | 525 | 525 | 525 | 9,000 | 525 |
| 1995-06-08 | 539 | 539 | 521 | 525 | 8,000 | 525 |
| 1995-06-07 | 538 | 541 | 537 | 540 | 25,000 | 540 |
| 1995-06-06 | 549 | 550 | 540 | 540 | 3,000 | 540 |
| 1995-06-05 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1995-06-01 | 550 | 560 | 550 | 560 | 11,000 | 560 |
| 1995-05-31 | 551 | 561 | 551 | 551 | 8,000 | 551 |
| 1995-05-30 | 551 | 551 | 551 | 551 | 8,000 | 551 |
| 1995-05-26 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-05-25 | 600 | 600 | 575 | 575 | 17,000 | 575 |
| 1995-05-24 | 595 | 605 | 595 | 605 | 4,000 | 605 |
| 1995-05-23 | 600 | 600 | 580 | 595 | 8,000 | 595 |
| 1995-05-22 | 600 | 600 | 600 | 600 | 9,000 | 600 |
| 1995-05-19 | 605 | 605 | 600 | 600 | 4,000 | 600 |
| 1995-05-18 | 621 | 621 | 620 | 620 | 4,000 | 620 |
| 1995-05-17 | 620 | 620 | 615 | 615 | 12,000 | 615 |
| 1995-05-16 | 620 | 620 | 620 | 620 | 20,000 | 620 |
| 1995-05-15 | 622 | 622 | 615 | 615 | 6,000 | 615 |
| 1995-05-12 | 622 | 622 | 612 | 612 | 55,000 | 612 |
| 1995-05-11 | 635 | 635 | 630 | 630 | 7,000 | 630 |
| 1995-05-10 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1995-05-09 | 665 | 670 | 660 | 670 | 10,000 | 670 |
| 1995-05-02 | 650 | 650 | 635 | 635 | 5,000 | 635 |
| 1995-05-01 | 680 | 680 | 665 | 665 | 14,000 | 665 |
| 1995-04-28 | 642 | 643 | 640 | 643 | 11,000 | 643 |
| 1995-04-27 | 679 | 680 | 647 | 647 | 13,000 | 647 |
| 1995-04-26 | 690 | 690 | 680 | 680 | 16,000 | 680 |
| 1995-04-25 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 1995-04-24 | 710 | 710 | 700 | 700 | 6,000 | 700 |
| 1995-04-21 | 700 | 749 | 700 | 710 | 21,000 | 710 |
| 1995-04-20 | 715 | 726 | 700 | 700 | 36,000 | 700 |
| 1995-04-19 | 664 | 712 | 664 | 705 | 44,000 | 705 |
| 1995-04-18 | 650 | 655 | 650 | 655 | 5,000 | 655 |
| 1995-04-17 | 655 | 655 | 640 | 640 | 7,000 | 640 |
| 1995-04-14 | 670 | 675 | 660 | 660 | 23,000 | 660 |
| 1995-04-13 | 685 | 685 | 660 | 660 | 42,000 | 660 |
| 1995-04-12 | 615 | 676 | 615 | 676 | 20,000 | 676 |
| 1995-04-11 | 610 | 620 | 590 | 615 | 114,000 | 615 |
| 1995-04-10 | 620 | 622 | 610 | 620 | 21,000 | 620 |
| 1995-04-07 | 620 | 620 | 616 | 620 | 17,000 | 620 |
| 1995-04-06 | 650 | 665 | 620 | 620 | 28,000 | 620 |
| 1995-04-05 | 670 | 675 | 650 | 650 | 14,000 | 650 |
| 1995-04-04 | 670 | 675 | 670 | 675 | 8,000 | 675 |
| 1995-04-03 | 700 | 700 | 690 | 690 | 14,000 | 690 |
| 1995-03-31 | 720 | 721 | 700 | 700 | 14,000 | 700 |
| 1995-03-30 | 690 | 705 | 690 | 705 | 16,000 | 705 |
| 1995-03-29 | 734 | 735 | 687 | 687 | 27,000 | 687 |
| 1995-03-28 | 715 | 720 | 715 | 715 | 34,000 | 715 |
| 1995-03-24 | 748 | 750 | 748 | 750 | 11,000 | 750 |
| 1995-03-23 | 755 | 755 | 743 | 748 | 76,000 | 748 |
| 1995-03-17 | 935 | 941 | 910 | 910 | 451,000 | 910 |
| 1995-03-16 | 928 | 934 | 920 | 930 | 29,000 | 930 |
| 1995-03-15 | 890 | 930 | 890 | 930 | 24,000 | 930 |
| 1995-03-14 | 890 | 900 | 885 | 890 | 21,000 | 890 |
| 1995-03-13 | 910 | 920 | 910 | 920 | 8,000 | 920 |
| 1995-03-10 | 925 | 939 | 925 | 930 | 13,000 | 930 |
| 1995-03-09 | 930 | 965 | 930 | 965 | 26,000 | 965 |
| 1995-03-08 | 870 | 925 | 870 | 925 | 30,000 | 925 |
| 1995-03-07 | 795 | 865 | 795 | 865 | 19,000 | 865 |
| 1995-03-06 | 780 | 801 | 760 | 801 | 18,000 | 801 |
| 1995-03-03 | 780 | 790 | 780 | 780 | 4,000 | 780 |
| 1995-03-02 | 790 | 790 | 770 | 790 | 9,000 | 790 |
| 1995-03-01 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1995-02-28 | 790 | 795 | 781 | 781 | 8,000 | 781 |
| 1995-02-27 | 781 | 791 | 781 | 791 | 18,000 | 791 |
| 1995-02-24 | 821 | 821 | 801 | 801 | 10,000 | 801 |
| 1995-02-23 | 821 | 821 | 820 | 820 | 8,000 | 820 |
| 1995-02-22 | 841 | 841 | 820 | 820 | 21,000 | 820 |
| 1995-02-21 | 860 | 865 | 860 | 865 | 4,000 | 865 |
| 1995-02-20 | 842 | 860 | 840 | 860 | 8,000 | 860 |
| 1995-02-17 | 830 | 850 | 825 | 850 | 8,000 | 850 |
| 1995-02-16 | 830 | 830 | 830 | 830 | 18,000 | 830 |
| 1995-02-15 | 850 | 850 | 835 | 840 | 14,000 | 840 |
| 1995-02-14 | 880 | 880 | 841 | 841 | 18,000 | 841 |
| 1995-02-13 | 890 | 911 | 890 | 890 | 15,000 | 890 |
| 1995-02-10 | 899 | 900 | 880 | 900 | 18,000 | 900 |
| 1995-02-09 | 910 | 911 | 885 | 900 | 21,000 | 900 |
| 1995-02-08 | 915 | 920 | 900 | 900 | 11,000 | 900 |
| 1995-02-07 | 920 | 922 | 909 | 922 | 17,000 | 922 |
| 1995-02-06 | 942 | 942 | 910 | 940 | 14,000 | 940 |
| 1995-02-03 | 970 | 970 | 950 | 950 | 4,000 | 950 |
| 1995-02-02 | 991 | 991 | 970 | 970 | 3,000 | 970 |
| 1995-02-01 | 1,000 | 1,000 | 990 | 990 | 15,000 | 990 |
| 1995-01-31 | 975 | 1,010 | 975 | 1,010 | 24,000 | 1,010 |
| 1995-01-27 | 1,020 | 1,020 | 985 | 995 | 9,000 | 995 |
| 1995-01-26 | 1,020 | 1,020 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1995-01-25 | 1,040 | 1,040 | 997 | 1,000 | 463,000 | 1,000 |
| 1995-01-24 | 990 | 1,040 | 990 | 1,040 | 17,000 | 1,040 |
| 1995-01-23 | 1,010 | 1,010 | 985 | 995 | 6,000 | 995 |
| 1995-01-20 | 1,010 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1995-01-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-01-18 | 1,000 | 1,030 | 1,000 | 1,030 | 3,000 | 1,030 |
| 1995-01-17 | 1,070 | 1,070 | 1,020 | 1,020 | 41,000 | 1,020 |
| 1995-01-13 | 1,110 | 1,110 | 1,080 | 1,080 | 16,000 | 1,080 |
| 1995-01-12 | 1,140 | 1,140 | 1,090 | 1,090 | 9,000 | 1,090 |
| 1995-01-11 | 1,090 | 1,140 | 1,090 | 1,140 | 20,000 | 1,140 |
| 1995-01-10 | 1,080 | 1,100 | 1,050 | 1,100 | 22,000 | 1,100 |
| 1995-01-09 | 1,080 | 1,080 | 1,050 | 1,070 | 4,000 | 1,070 |
| 1995-01-06 | 1,090 | 1,100 | 1,080 | 1,080 | 8,000 | 1,080 |
| 1995-01-05 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1995-01-04 | 1,120 | 1,120 | 1,110 | 1,110 | 10,000 | 1,110 |
分割・併合履歴 ： なし
