2894 石井食品(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 471 | 471 | 470 | 470 | 9,000 | 470 |
| 1996-12-27 | 470 | 470 | 470 | 470 | 14,000 | 470 |
| 1996-12-26 | 478 | 478 | 465 | 470 | 14,000 | 470 |
| 1996-12-25 | 480 | 480 | 470 | 470 | 7,000 | 470 |
| 1996-12-24 | 490 | 490 | 480 | 480 | 18,000 | 480 |
| 1996-12-20 | 495 | 500 | 490 | 500 | 12,000 | 500 |
| 1996-12-19 | 495 | 495 | 494 | 495 | 3,000 | 495 |
| 1996-12-18 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 1996-12-17 | 500 | 500 | 490 | 490 | 23,000 | 490 |
| 1996-12-16 | 510 | 510 | 500 | 500 | 8,000 | 500 |
| 1996-12-13 | 510 | 510 | 500 | 500 | 20,000 | 500 |
| 1996-12-12 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 1996-12-11 | 520 | 520 | 510 | 510 | 10,000 | 510 |
| 1996-12-10 | 520 | 520 | 520 | 520 | 15,000 | 520 |
| 1996-12-09 | 540 | 540 | 520 | 520 | 14,000 | 520 |
| 1996-12-05 | 566 | 566 | 565 | 565 | 5,000 | 565 |
| 1996-12-04 | 526 | 546 | 526 | 546 | 102,000 | 546 |
| 1996-12-03 | 531 | 531 | 525 | 525 | 8,000 | 525 |
| 1996-12-02 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1996-11-29 | 550 | 550 | 530 | 549 | 14,000 | 549 |
| 1996-11-28 | 549 | 549 | 549 | 549 | 3,000 | 549 |
| 1996-11-27 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 1996-11-26 | 570 | 570 | 560 | 560 | 3,000 | 560 |
| 1996-11-25 | 569 | 569 | 569 | 569 | 2,000 | 569 |
| 1996-11-21 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 1996-11-20 | 575 | 585 | 575 | 584 | 5,000 | 584 |
| 1996-11-19 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 1996-11-18 | 589 | 589 | 580 | 585 | 5,000 | 585 |
| 1996-11-15 | 569 | 569 | 568 | 569 | 9,000 | 569 |
| 1996-11-14 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1996-11-13 | 562 | 562 | 562 | 562 | 1,000 | 562 |
| 1996-11-12 | 569 | 569 | 560 | 560 | 2,000 | 560 |
| 1996-11-08 | 570 | 570 | 552 | 569 | 16,000 | 569 |
| 1996-11-07 | 580 | 580 | 570 | 570 | 3,000 | 570 |
| 1996-11-06 | 560 | 580 | 560 | 580 | 2,000 | 580 |
| 1996-11-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-10-31 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1996-10-30 | 595 | 595 | 571 | 571 | 4,000 | 571 |
| 1996-10-29 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1996-10-24 | 570 | 575 | 570 | 575 | 3,000 | 575 |
| 1996-10-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1996-10-18 | 600 | 600 | 600 | 600 | 8,000 | 600 |
| 1996-10-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1996-10-16 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1996-10-15 | 567 | 585 | 560 | 585 | 11,000 | 585 |
| 1996-10-11 | 570 | 570 | 568 | 568 | 3,000 | 568 |
| 1996-10-09 | 570 | 570 | 570 | 570 | 5,000 | 570 |
| 1996-10-08 | 572 | 572 | 572 | 572 | 10,000 | 572 |
| 1996-10-07 | 594 | 594 | 571 | 572 | 8,000 | 572 |
| 1996-10-04 | 585 | 590 | 584 | 584 | 6,000 | 584 |
| 1996-10-02 | 590 | 590 | 585 | 585 | 9,000 | 585 |
| 1996-09-30 | 599 | 600 | 585 | 585 | 15,000 | 585 |
| 1996-09-27 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 1996-09-26 | 595 | 596 | 595 | 595 | 6,000 | 595 |
| 1996-09-24 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1996-09-20 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 1996-09-19 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 1996-09-18 | 611 | 612 | 607 | 607 | 25,000 | 607 |
| 1996-09-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-09-10 | 606 | 630 | 606 | 630 | 2,000 | 630 |
| 1996-09-06 | 603 | 605 | 603 | 605 | 2,000 | 605 |
| 1996-09-05 | 620 | 620 | 600 | 600 | 2,000 | 600 |
| 1996-09-04 | 620 | 620 | 615 | 615 | 5,000 | 615 |
| 1996-09-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1996-09-02 | 630 | 630 | 620 | 620 | 2,000 | 620 |
| 1996-08-30 | 620 | 630 | 620 | 630 | 8,000 | 630 |
| 1996-08-29 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1996-08-28 | 627 | 630 | 627 | 630 | 6,000 | 630 |
| 1996-08-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1996-08-26 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1996-08-23 | 631 | 631 | 631 | 631 | 60,000 | 631 |
| 1996-08-22 | 630 | 630 | 630 | 630 | 50,000 | 630 |
| 1996-08-21 | 630 | 630 | 627 | 630 | 53,000 | 630 |
| 1996-08-20 | 621 | 630 | 621 | 630 | 44,000 | 630 |
| 1996-08-19 | 619 | 620 | 619 | 620 | 31,000 | 620 |
| 1996-08-16 | 620 | 630 | 620 | 630 | 33,000 | 630 |
| 1996-08-15 | 601 | 609 | 601 | 609 | 31,000 | 609 |
| 1996-08-14 | 591 | 591 | 591 | 591 | 24,000 | 591 |
| 1996-08-13 | 590 | 590 | 590 | 590 | 32,000 | 590 |
| 1996-08-12 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1996-08-09 | 591 | 591 | 591 | 591 | 20,000 | 591 |
| 1996-08-08 | 590 | 600 | 590 | 591 | 45,000 | 591 |
| 1996-08-07 | 600 | 600 | 589 | 589 | 24,000 | 589 |
| 1996-08-06 | 610 | 610 | 606 | 609 | 38,000 | 609 |
| 1996-08-05 | 610 | 611 | 606 | 610 | 37,000 | 610 |
| 1996-08-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1996-08-01 | 610 | 620 | 610 | 620 | 7,000 | 620 |
| 1996-07-31 | 621 | 621 | 619 | 619 | 17,000 | 619 |
| 1996-07-30 | 629 | 629 | 622 | 622 | 4,000 | 622 |
| 1996-07-26 | 632 | 632 | 630 | 630 | 8,000 | 630 |
| 1996-07-24 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1996-07-19 | 640 | 640 | 640 | 640 | 11,000 | 640 |
| 1996-07-18 | 638 | 640 | 633 | 640 | 3,000 | 640 |
| 1996-07-17 | 640 | 640 | 640 | 640 | 4,000 | 640 |
| 1996-07-16 | 650 | 650 | 640 | 640 | 12,000 | 640 |
| 1996-07-15 | 647 | 647 | 642 | 642 | 2,000 | 642 |
| 1996-07-12 | 650 | 650 | 649 | 649 | 9,000 | 649 |
| 1996-07-11 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1996-07-10 | 633 | 633 | 630 | 630 | 6,000 | 630 |
| 1996-07-09 | 625 | 633 | 623 | 623 | 6,000 | 623 |
| 1996-07-08 | 625 | 625 | 621 | 621 | 3,000 | 621 |
| 1996-07-05 | 645 | 645 | 625 | 625 | 5,000 | 625 |
| 1996-07-03 | 620 | 625 | 620 | 625 | 26,000 | 625 |
| 1996-07-02 | 628 | 628 | 620 | 620 | 20,000 | 620 |
| 1996-07-01 | 626 | 628 | 626 | 628 | 10,000 | 628 |
| 1996-06-28 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1996-06-27 | 626 | 626 | 626 | 626 | 7,000 | 626 |
| 1996-06-26 | 630 | 630 | 625 | 625 | 2,000 | 625 |
| 1996-06-25 | 629 | 630 | 620 | 620 | 18,000 | 620 |
| 1996-06-24 | 626 | 629 | 626 | 629 | 4,000 | 629 |
| 1996-06-21 | 634 | 634 | 625 | 625 | 3,000 | 625 |
| 1996-06-20 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1996-06-19 | 621 | 621 | 621 | 621 | 4,000 | 621 |
| 1996-06-18 | 630 | 630 | 620 | 620 | 3,000 | 620 |
| 1996-06-17 | 634 | 634 | 634 | 634 | 9,000 | 634 |
| 1996-06-13 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1996-06-12 | 613 | 620 | 605 | 620 | 17,000 | 620 |
| 1996-06-11 | 620 | 620 | 619 | 619 | 5,000 | 619 |
| 1996-06-10 | 620 | 620 | 620 | 620 | 5,000 | 620 |
| 1996-06-07 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1996-06-06 | 630 | 632 | 620 | 620 | 16,000 | 620 |
| 1996-06-05 | 650 | 650 | 630 | 630 | 23,000 | 630 |
| 1996-06-04 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-06-03 | 661 | 661 | 650 | 650 | 17,000 | 650 |
| 1996-05-30 | 670 | 670 | 663 | 663 | 6,000 | 663 |
| 1996-05-29 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1996-05-28 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 1996-05-27 | 681 | 681 | 670 | 670 | 8,000 | 670 |
| 1996-05-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1996-05-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-05-17 | 700 | 710 | 700 | 700 | 11,000 | 700 |
| 1996-05-16 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1996-05-15 | 680 | 690 | 680 | 690 | 11,000 | 690 |
| 1996-05-14 | 690 | 690 | 680 | 680 | 16,000 | 680 |
| 1996-05-10 | 699 | 699 | 685 | 685 | 6,000 | 685 |
| 1996-05-09 | 714 | 715 | 705 | 710 | 62,000 | 710 |
| 1996-05-08 | 681 | 705 | 681 | 705 | 84,000 | 705 |
| 1996-05-07 | 684 | 684 | 680 | 680 | 5,000 | 680 |
| 1996-05-02 | 677 | 682 | 677 | 682 | 3,000 | 682 |
| 1996-05-01 | 677 | 680 | 677 | 680 | 4,000 | 680 |
| 1996-04-30 | 676 | 676 | 676 | 676 | 3,000 | 676 |
| 1996-04-26 | 681 | 681 | 671 | 673 | 10,000 | 673 |
| 1996-04-25 | 690 | 699 | 682 | 682 | 15,000 | 682 |
| 1996-04-24 | 691 | 691 | 680 | 690 | 12,000 | 690 |
| 1996-04-23 | 700 | 700 | 690 | 690 | 7,000 | 690 |
| 1996-04-22 | 673 | 690 | 673 | 690 | 7,000 | 690 |
| 1996-04-19 | 690 | 690 | 671 | 672 | 6,000 | 672 |
| 1996-04-18 | 690 | 700 | 677 | 690 | 9,000 | 690 |
| 1996-04-16 | 734 | 738 | 711 | 730 | 30,000 | 730 |
| 1996-04-15 | 710 | 742 | 710 | 730 | 124,000 | 730 |
| 1996-04-12 | 650 | 708 | 650 | 700 | 51,000 | 700 |
| 1996-04-11 | 640 | 650 | 640 | 650 | 8,000 | 650 |
| 1996-04-10 | 639 | 639 | 632 | 639 | 14,000 | 639 |
| 1996-04-09 | 635 | 640 | 632 | 640 | 6,000 | 640 |
| 1996-04-08 | 640 | 640 | 635 | 635 | 10,000 | 635 |
| 1996-04-05 | 630 | 640 | 630 | 640 | 17,000 | 640 |
| 1996-04-04 | 635 | 650 | 635 | 640 | 4,000 | 640 |
| 1996-04-03 | 639 | 650 | 639 | 650 | 5,000 | 650 |
| 1996-04-02 | 631 | 631 | 630 | 630 | 6,000 | 630 |
| 1996-04-01 | 630 | 630 | 630 | 630 | 7,000 | 630 |
| 1996-03-29 | 622 | 636 | 622 | 635 | 6,000 | 635 |
| 1996-03-28 | 641 | 641 | 621 | 621 | 5,000 | 621 |
| 1996-03-27 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1996-03-26 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 1996-03-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1996-03-21 | 640 | 640 | 635 | 635 | 6,000 | 635 |
| 1996-03-19 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 1996-03-18 | 640 | 640 | 630 | 640 | 8,000 | 640 |
| 1996-03-15 | 639 | 640 | 639 | 640 | 3,000 | 640 |
| 1996-03-14 | 640 | 640 | 611 | 611 | 6,000 | 611 |
| 1996-03-13 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1996-03-12 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1996-03-11 | 649 | 649 | 640 | 640 | 6,000 | 640 |
| 1996-03-08 | 647 | 650 | 647 | 650 | 10,000 | 650 |
| 1996-03-07 | 650 | 650 | 646 | 646 | 4,000 | 646 |
| 1996-03-06 | 645 | 646 | 645 | 646 | 6,000 | 646 |
| 1996-03-05 | 646 | 650 | 646 | 650 | 5,000 | 650 |
| 1996-03-04 | 650 | 650 | 646 | 646 | 2,000 | 646 |
| 1996-03-01 | 650 | 650 | 645 | 650 | 7,000 | 650 |
| 1996-02-29 | 650 | 650 | 640 | 640 | 9,000 | 640 |
| 1996-02-28 | 658 | 660 | 650 | 650 | 10,000 | 650 |
| 1996-02-27 | 650 | 659 | 650 | 650 | 13,000 | 650 |
| 1996-02-26 | 639 | 650 | 639 | 650 | 186,000 | 650 |
| 1996-02-23 | 641 | 641 | 640 | 640 | 8,000 | 640 |
| 1996-02-22 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 1996-02-21 | 645 | 645 | 645 | 645 | 3,000 | 645 |
| 1996-02-20 | 640 | 645 | 640 | 645 | 5,000 | 645 |
| 1996-02-19 | 650 | 650 | 650 | 650 | 9,000 | 650 |
| 1996-02-16 | 655 | 655 | 640 | 640 | 16,000 | 640 |
| 1996-02-15 | 649 | 650 | 649 | 650 | 4,000 | 650 |
| 1996-02-14 | 659 | 659 | 659 | 659 | 5,000 | 659 |
| 1996-02-13 | 660 | 665 | 660 | 665 | 5,000 | 665 |
| 1996-02-09 | 650 | 655 | 650 | 650 | 8,000 | 650 |
| 1996-02-08 | 640 | 650 | 636 | 650 | 9,000 | 650 |
| 1996-02-07 | 636 | 640 | 636 | 636 | 5,000 | 636 |
| 1996-02-06 | 631 | 640 | 631 | 635 | 3,000 | 635 |
| 1996-02-05 | 650 | 650 | 640 | 640 | 15,000 | 640 |
| 1996-02-02 | 660 | 670 | 650 | 650 | 4,000 | 650 |
| 1996-02-01 | 650 | 650 | 640 | 650 | 4,000 | 650 |
| 1996-01-31 | 640 | 640 | 630 | 630 | 9,000 | 630 |
| 1996-01-30 | 640 | 640 | 625 | 640 | 7,000 | 640 |
| 1996-01-29 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1996-01-26 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1996-01-24 | 645 | 645 | 625 | 625 | 4,000 | 625 |
| 1996-01-23 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1996-01-22 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-01-19 | 660 | 668 | 660 | 668 | 7,000 | 668 |
| 1996-01-18 | 674 | 674 | 660 | 660 | 12,000 | 660 |
| 1996-01-17 | 680 | 680 | 670 | 675 | 22,000 | 675 |
| 1996-01-16 | 641 | 660 | 641 | 660 | 10,000 | 660 |
| 1996-01-12 | 650 | 650 | 642 | 642 | 8,000 | 642 |
| 1996-01-11 | 650 | 655 | 650 | 650 | 8,000 | 650 |
| 1996-01-10 | 650 | 660 | 650 | 650 | 15,000 | 650 |
| 1996-01-09 | 646 | 648 | 640 | 648 | 18,000 | 648 |
| 1996-01-08 | 621 | 645 | 620 | 645 | 37,000 | 645 |
| 1996-01-05 | 608 | 620 | 608 | 620 | 26,000 | 620 |
| 1996-01-04 | 605 | 608 | 605 | 608 | 12,000 | 608 |
分割・併合履歴 ： なし
