2894 石井食品(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 261 | 265 | 260 | 263 | 6,000 | 263 |
| 1997-12-26 | 265 | 265 | 260 | 260 | 2,000 | 260 |
| 1997-12-25 | 252 | 265 | 252 | 265 | 5,000 | 265 |
| 1997-12-24 | 252 | 252 | 251 | 251 | 4,000 | 251 |
| 1997-12-22 | 276 | 276 | 266 | 267 | 13,000 | 267 |
| 1997-12-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1997-12-18 | 295 | 295 | 290 | 290 | 6,000 | 290 |
| 1997-12-16 | 295 | 295 | 295 | 295 | 6,000 | 295 |
| 1997-12-15 | 284 | 284 | 280 | 280 | 3,000 | 280 |
| 1997-12-12 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1997-12-11 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 1997-12-10 | 280 | 289 | 280 | 289 | 3,000 | 289 |
| 1997-12-09 | 289 | 289 | 280 | 280 | 2,000 | 280 |
| 1997-12-05 | 304 | 304 | 304 | 304 | 6,000 | 304 |
| 1997-12-04 | 280 | 280 | 280 | 280 | 7,000 | 280 |
| 1997-12-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-12-02 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1997-12-01 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 1997-11-26 | 289 | 289 | 280 | 280 | 5,000 | 280 |
| 1997-11-21 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1997-11-20 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1997-11-19 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1997-11-18 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 1997-11-17 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 1997-11-14 | 285 | 285 | 281 | 281 | 3,000 | 281 |
| 1997-11-10 | 283 | 285 | 280 | 280 | 6,000 | 280 |
| 1997-11-07 | 283 | 283 | 283 | 283 | 4,000 | 283 |
| 1997-11-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1997-11-05 | 285 | 285 | 283 | 283 | 3,000 | 283 |
| 1997-11-04 | 286 | 286 | 280 | 280 | 3,000 | 280 |
| 1997-10-31 | 280 | 281 | 280 | 281 | 8,000 | 281 |
| 1997-10-29 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 1997-10-28 | 280 | 280 | 280 | 280 | 17,000 | 280 |
| 1997-10-27 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 1997-10-24 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1997-10-23 | 280 | 286 | 280 | 286 | 13,000 | 286 |
| 1997-10-22 | 279 | 280 | 279 | 280 | 13,000 | 280 |
| 1997-10-21 | 272 | 279 | 270 | 279 | 6,000 | 279 |
| 1997-10-17 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-10-16 | 275 | 275 | 266 | 270 | 19,000 | 270 |
| 1997-10-15 | 271 | 279 | 270 | 270 | 4,000 | 270 |
| 1997-10-14 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1997-10-13 | 290 | 290 | 280 | 280 | 5,000 | 280 |
| 1997-10-09 | 291 | 292 | 290 | 290 | 25,000 | 290 |
| 1997-10-06 | 292 | 292 | 292 | 292 | 4,000 | 292 |
| 1997-10-03 | 292 | 293 | 292 | 293 | 3,000 | 293 |
| 1997-10-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1997-10-01 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1997-09-30 | 300 | 300 | 295 | 295 | 7,000 | 295 |
| 1997-09-29 | 300 | 300 | 295 | 295 | 6,000 | 295 |
| 1997-09-26 | 318 | 318 | 299 | 299 | 7,000 | 299 |
| 1997-09-25 | 320 | 320 | 320 | 320 | 30,000 | 320 |
| 1997-09-24 | 323 | 323 | 320 | 323 | 11,000 | 323 |
| 1997-09-22 | 324 | 324 | 323 | 323 | 2,000 | 323 |
| 1997-09-19 | 324 | 324 | 323 | 323 | 5,000 | 323 |
| 1997-09-18 | 330 | 331 | 328 | 331 | 11,000 | 331 |
| 1997-09-17 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1997-09-16 | 333 | 336 | 330 | 330 | 9,000 | 330 |
| 1997-09-12 | 340 | 340 | 331 | 331 | 4,000 | 331 |
| 1997-09-11 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 1997-09-10 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 1997-09-09 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1997-09-05 | 340 | 340 | 340 | 340 | 7,000 | 340 |
| 1997-09-03 | 339 | 340 | 335 | 340 | 4,000 | 340 |
| 1997-08-29 | 340 | 340 | 340 | 340 | 5,000 | 340 |
| 1997-08-27 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 1997-08-26 | 341 | 341 | 341 | 341 | 4,000 | 341 |
| 1997-08-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1997-08-22 | 350 | 353 | 350 | 353 | 6,000 | 353 |
| 1997-08-21 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1997-08-18 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 1997-08-15 | 355 | 355 | 350 | 350 | 3,000 | 350 |
| 1997-08-14 | 350 | 350 | 350 | 350 | 28,000 | 350 |
| 1997-08-13 | 345 | 360 | 345 | 360 | 2,000 | 360 |
| 1997-08-12 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 1997-08-11 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 1997-08-08 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 1997-08-07 | 360 | 360 | 350 | 350 | 13,000 | 350 |
| 1997-08-06 | 369 | 369 | 360 | 360 | 7,000 | 360 |
| 1997-08-05 | 375 | 375 | 365 | 365 | 30,000 | 365 |
| 1997-08-04 | 390 | 390 | 378 | 378 | 7,000 | 378 |
| 1997-07-31 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 1997-07-30 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-07-29 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 1997-07-28 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 1997-07-25 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 1997-07-24 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-07-23 | 381 | 381 | 376 | 376 | 9,000 | 376 |
| 1997-07-22 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-07-17 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-07-16 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 1997-07-15 | 384 | 384 | 370 | 370 | 30,000 | 370 |
| 1997-07-14 | 390 | 390 | 380 | 380 | 28,000 | 380 |
| 1997-07-11 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 1997-07-09 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 1997-07-08 | 394 | 394 | 390 | 390 | 31,000 | 390 |
| 1997-07-07 | 391 | 391 | 390 | 390 | 20,000 | 390 |
| 1997-07-04 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1997-07-03 | 401 | 401 | 390 | 390 | 22,000 | 390 |
| 1997-07-02 | 390 | 399 | 386 | 399 | 102,000 | 399 |
| 1997-07-01 | 395 | 395 | 390 | 390 | 14,000 | 390 |
| 1997-06-30 | 401 | 401 | 390 | 395 | 23,000 | 395 |
| 1997-06-27 | 402 | 405 | 400 | 400 | 14,000 | 400 |
| 1997-06-26 | 396 | 400 | 396 | 400 | 2,000 | 400 |
| 1997-06-25 | 398 | 400 | 398 | 400 | 4,000 | 400 |
| 1997-06-24 | 400 | 400 | 398 | 398 | 11,000 | 398 |
| 1997-06-23 | 405 | 405 | 400 | 400 | 7,000 | 400 |
| 1997-06-20 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 1997-06-19 | 400 | 400 | 400 | 400 | 10,000 | 400 |
| 1997-06-18 | 402 | 403 | 400 | 400 | 26,000 | 400 |
| 1997-06-17 | 410 | 410 | 400 | 400 | 15,000 | 400 |
| 1997-06-16 | 410 | 410 | 410 | 410 | 15,000 | 410 |
| 1997-06-13 | 401 | 401 | 400 | 400 | 9,000 | 400 |
| 1997-06-12 | 400 | 402 | 400 | 400 | 19,000 | 400 |
| 1997-06-11 | 402 | 402 | 398 | 398 | 16,000 | 398 |
| 1997-06-10 | 400 | 401 | 400 | 400 | 30,000 | 400 |
| 1997-06-09 | 405 | 405 | 400 | 400 | 15,000 | 400 |
| 1997-06-06 | 414 | 414 | 402 | 402 | 3,000 | 402 |
| 1997-06-05 | 405 | 405 | 401 | 401 | 2,000 | 401 |
| 1997-06-04 | 407 | 407 | 405 | 405 | 6,000 | 405 |
| 1997-06-03 | 405 | 407 | 405 | 407 | 9,000 | 407 |
| 1997-06-02 | 403 | 403 | 400 | 400 | 12,000 | 400 |
| 1997-05-30 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 1997-05-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 1997-05-28 | 435 | 435 | 434 | 434 | 11,000 | 434 |
| 1997-05-23 | 430 | 430 | 425 | 425 | 4,000 | 425 |
| 1997-05-22 | 439 | 439 | 430 | 430 | 12,000 | 430 |
| 1997-05-21 | 411 | 441 | 411 | 441 | 24,000 | 441 |
| 1997-05-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 1997-05-16 | 410 | 410 | 407 | 410 | 18,000 | 410 |
| 1997-05-15 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 1997-05-14 | 410 | 410 | 403 | 405 | 7,000 | 405 |
| 1997-05-13 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 1997-05-12 | 400 | 405 | 400 | 405 | 4,000 | 405 |
| 1997-05-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1997-05-08 | 419 | 419 | 419 | 419 | 2,000 | 419 |
| 1997-05-07 | 425 | 425 | 419 | 419 | 3,000 | 419 |
| 1997-04-25 | 401 | 402 | 401 | 401 | 4,000 | 401 |
| 1997-04-24 | 420 | 420 | 410 | 410 | 3,000 | 410 |
| 1997-04-23 | 420 | 423 | 420 | 423 | 2,000 | 423 |
| 1997-04-22 | 400 | 415 | 400 | 415 | 4,000 | 415 |
| 1997-04-21 | 384 | 384 | 384 | 384 | 4,000 | 384 |
| 1997-04-18 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 1997-04-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1997-04-16 | 384 | 384 | 364 | 369 | 5,000 | 369 |
| 1997-04-15 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 1997-04-14 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 1997-04-11 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 1997-04-08 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1997-04-07 | 396 | 396 | 390 | 390 | 3,000 | 390 |
| 1997-04-04 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-04-03 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 1997-04-02 | 386 | 400 | 386 | 400 | 4,000 | 400 |
| 1997-04-01 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 1997-03-31 | 395 | 395 | 392 | 392 | 3,000 | 392 |
| 1997-03-28 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 1997-03-27 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 1997-03-25 | 425 | 425 | 406 | 410 | 75,000 | 410 |
| 1997-03-24 | 430 | 430 | 415 | 415 | 25,000 | 415 |
| 1997-03-21 | 418 | 418 | 415 | 415 | 25,000 | 415 |
| 1997-03-19 | 415 | 420 | 415 | 415 | 21,000 | 415 |
| 1997-03-18 | 430 | 430 | 420 | 420 | 13,000 | 420 |
| 1997-03-17 | 440 | 440 | 415 | 415 | 19,000 | 415 |
| 1997-03-14 | 430 | 430 | 429 | 429 | 6,000 | 429 |
| 1997-03-13 | 430 | 430 | 429 | 430 | 4,000 | 430 |
| 1997-03-12 | 430 | 430 | 429 | 429 | 5,000 | 429 |
| 1997-03-11 | 431 | 431 | 430 | 430 | 9,000 | 430 |
| 1997-03-10 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 1997-03-07 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 1997-03-06 | 440 | 440 | 435 | 435 | 18,000 | 435 |
| 1997-03-05 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-03-04 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-02-28 | 435 | 435 | 430 | 430 | 22,000 | 430 |
| 1997-02-27 | 440 | 440 | 435 | 435 | 12,000 | 435 |
| 1997-02-26 | 441 | 441 | 440 | 440 | 7,000 | 440 |
| 1997-02-25 | 440 | 440 | 440 | 440 | 27,000 | 440 |
| 1997-02-24 | 445 | 445 | 440 | 440 | 4,000 | 440 |
| 1997-02-21 | 445 | 445 | 440 | 440 | 8,000 | 440 |
| 1997-02-20 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 1997-02-19 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 1997-02-18 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 1997-02-17 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 1997-02-14 | 430 | 435 | 430 | 435 | 14,000 | 435 |
| 1997-02-13 | 435 | 435 | 435 | 435 | 3,000 | 435 |
| 1997-02-12 | 450 | 450 | 435 | 435 | 10,000 | 435 |
| 1997-02-10 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1997-02-07 | 441 | 441 | 440 | 440 | 6,000 | 440 |
| 1997-02-06 | 450 | 450 | 440 | 440 | 16,000 | 440 |
| 1997-02-05 | 456 | 460 | 455 | 455 | 10,000 | 455 |
| 1997-02-04 | 450 | 455 | 450 | 455 | 3,000 | 455 |
| 1997-01-29 | 440 | 440 | 440 | 440 | 3,000 | 440 |
| 1997-01-28 | 430 | 430 | 429 | 430 | 8,000 | 430 |
| 1997-01-27 | 450 | 450 | 430 | 430 | 29,000 | 430 |
| 1997-01-22 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-01-21 | 451 | 451 | 450 | 450 | 11,000 | 450 |
| 1997-01-20 | 456 | 465 | 450 | 450 | 7,000 | 450 |
| 1997-01-17 | 460 | 460 | 455 | 455 | 6,000 | 455 |
| 1997-01-16 | 460 | 460 | 456 | 456 | 4,000 | 456 |
| 1997-01-14 | 440 | 440 | 438 | 440 | 15,000 | 440 |
| 1997-01-13 | 439 | 439 | 430 | 430 | 24,000 | 430 |
| 1997-01-10 | 451 | 451 | 440 | 440 | 19,000 | 440 |
| 1997-01-09 | 455 | 460 | 453 | 453 | 9,000 | 453 |
| 1997-01-08 | 460 | 460 | 455 | 455 | 7,000 | 455 |
| 1997-01-07 | 470 | 470 | 460 | 460 | 8,000 | 460 |
| 1997-01-06 | 470 | 470 | 470 | 470 | 2,000 | 470 |
分割・併合履歴 ： なし
