2894 石井食品(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 262 | 262 | 262 | 262 | 5,000 | 262 |
| 1998-12-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-12-24 | 255 | 265 | 255 | 265 | 4,000 | 265 |
| 1998-12-22 | 274 | 274 | 265 | 265 | 7,000 | 265 |
| 1998-12-21 | 265 | 269 | 265 | 269 | 4,000 | 269 |
| 1998-12-18 | 270 | 270 | 269 | 269 | 4,000 | 269 |
| 1998-12-17 | 272 | 272 | 270 | 270 | 33,000 | 270 |
| 1998-12-16 | 274 | 274 | 273 | 273 | 4,000 | 273 |
| 1998-12-15 | 270 | 271 | 270 | 270 | 6,000 | 270 |
| 1998-12-14 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 1998-12-11 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 1998-12-10 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1998-12-09 | 278 | 278 | 275 | 275 | 5,000 | 275 |
| 1998-12-08 | 271 | 280 | 271 | 278 | 22,000 | 278 |
| 1998-12-07 | 280 | 280 | 271 | 271 | 2,000 | 271 |
| 1998-12-04 | 285 | 285 | 285 | 285 | 7,000 | 285 |
| 1998-12-03 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 1998-12-02 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 1998-12-01 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 1998-11-30 | 285 | 285 | 255 | 261 | 10,000 | 261 |
| 1998-11-27 | 257 | 257 | 251 | 251 | 5,000 | 251 |
| 1998-11-26 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 1998-11-25 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-11-19 | 250 | 250 | 245 | 245 | 5,000 | 245 |
| 1998-11-18 | 255 | 255 | 251 | 255 | 8,000 | 255 |
| 1998-11-17 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1998-11-16 | 285 | 285 | 250 | 255 | 5,000 | 255 |
| 1998-11-13 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 1998-11-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 1998-11-09 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1998-11-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-11-05 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1998-10-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-10-27 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-10-23 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 1998-10-22 | 260 | 260 | 249 | 249 | 6,000 | 249 |
| 1998-10-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 1998-10-19 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 1998-10-16 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-10-14 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 1998-10-13 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-10-12 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1998-10-09 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 1998-10-08 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 1998-10-06 | 230 | 230 | 230 | 230 | 9,000 | 230 |
| 1998-10-05 | 230 | 240 | 230 | 230 | 12,000 | 230 |
| 1998-10-02 | 230 | 230 | 229 | 230 | 5,000 | 230 |
| 1998-10-01 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 1998-09-28 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 1998-09-25 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 1998-09-24 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 1998-09-22 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 1998-09-21 | 245 | 260 | 245 | 260 | 2,000 | 260 |
| 1998-09-18 | 240 | 245 | 240 | 245 | 7,000 | 245 |
| 1998-09-17 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 1998-09-16 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 1998-09-14 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 1998-09-11 | 241 | 241 | 240 | 240 | 11,000 | 240 |
| 1998-09-10 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 1998-09-09 | 250 | 250 | 240 | 240 | 10,000 | 240 |
| 1998-09-08 | 250 | 250 | 240 | 250 | 6,000 | 250 |
| 1998-09-07 | 250 | 250 | 249 | 250 | 9,000 | 250 |
| 1998-09-04 | 251 | 251 | 250 | 250 | 10,000 | 250 |
| 1998-09-03 | 260 | 260 | 250 | 250 | 12,000 | 250 |
| 1998-09-02 | 265 | 265 | 260 | 260 | 3,000 | 260 |
| 1998-09-01 | 255 | 260 | 255 | 260 | 15,000 | 260 |
| 1998-08-31 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 1998-08-28 | 255 | 260 | 250 | 260 | 8,000 | 260 |
| 1998-08-27 | 255 | 265 | 255 | 255 | 3,000 | 255 |
| 1998-08-26 | 255 | 255 | 255 | 255 | 10,000 | 255 |
| 1998-08-25 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 1998-08-24 | 268 | 268 | 260 | 264 | 5,000 | 264 |
| 1998-08-20 | 260 | 270 | 255 | 255 | 19,000 | 255 |
| 1998-08-17 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 1998-08-14 | 265 | 265 | 261 | 261 | 4,000 | 261 |
| 1998-08-13 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-08-12 | 275 | 275 | 265 | 265 | 7,000 | 265 |
| 1998-08-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-08-05 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1998-08-04 | 280 | 285 | 280 | 284 | 8,000 | 284 |
| 1998-08-03 | 260 | 267 | 260 | 260 | 30,000 | 260 |
| 1998-07-31 | 265 | 265 | 260 | 260 | 7,000 | 260 |
| 1998-07-30 | 265 | 267 | 265 | 267 | 2,000 | 267 |
| 1998-07-29 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1998-07-28 | 273 | 273 | 270 | 270 | 6,000 | 270 |
| 1998-07-27 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 1998-07-24 | 275 | 275 | 275 | 275 | 5,000 | 275 |
| 1998-07-23 | 275 | 275 | 275 | 275 | 12,000 | 275 |
| 1998-07-22 | 280 | 280 | 275 | 280 | 4,000 | 280 |
| 1998-07-16 | 288 | 288 | 280 | 280 | 7,000 | 280 |
| 1998-07-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-07-14 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 1998-07-09 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-07-08 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1998-07-07 | 273 | 280 | 273 | 280 | 3,000 | 280 |
| 1998-07-06 | 275 | 280 | 275 | 280 | 9,000 | 280 |
| 1998-07-03 | 279 | 279 | 270 | 270 | 18,000 | 270 |
| 1998-06-30 | 263 | 270 | 263 | 270 | 4,000 | 270 |
| 1998-06-29 | 263 | 263 | 263 | 263 | 2,000 | 263 |
| 1998-06-26 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 1998-06-25 | 255 | 255 | 252 | 253 | 4,000 | 253 |
| 1998-06-24 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 1998-06-23 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 1998-06-22 | 260 | 260 | 260 | 260 | 5,000 | 260 |
| 1998-06-19 | 260 | 260 | 256 | 256 | 6,000 | 256 |
| 1998-06-18 | 259 | 260 | 259 | 260 | 10,000 | 260 |
| 1998-06-17 | 259 | 259 | 257 | 258 | 52,000 | 258 |
| 1998-06-16 | 256 | 257 | 256 | 257 | 5,000 | 257 |
| 1998-06-15 | 251 | 252 | 251 | 252 | 6,000 | 252 |
| 1998-06-12 | 255 | 255 | 251 | 251 | 5,000 | 251 |
| 1998-06-11 | 257 | 257 | 257 | 257 | 10,000 | 257 |
| 1998-06-10 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 1998-06-09 | 263 | 263 | 251 | 260 | 4,000 | 260 |
| 1998-06-08 | 265 | 265 | 260 | 263 | 4,000 | 263 |
| 1998-06-05 | 264 | 265 | 264 | 265 | 8,000 | 265 |
| 1998-06-03 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 1998-06-01 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 1998-05-29 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1998-05-26 | 265 | 270 | 265 | 270 | 13,000 | 270 |
| 1998-05-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 1998-05-22 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-05-21 | 265 | 265 | 265 | 265 | 10,000 | 265 |
| 1998-05-18 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 1998-05-15 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1998-05-14 | 270 | 270 | 270 | 270 | 8,000 | 270 |
| 1998-05-13 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1998-05-12 | 275 | 275 | 270 | 270 | 4,000 | 270 |
| 1998-05-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1998-05-08 | 272 | 272 | 270 | 270 | 2,000 | 270 |
| 1998-05-07 | 280 | 280 | 270 | 270 | 6,000 | 270 |
| 1998-05-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1998-05-01 | 281 | 281 | 280 | 280 | 7,000 | 280 |
| 1998-04-30 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1998-04-28 | 286 | 286 | 281 | 281 | 2,000 | 281 |
| 1998-04-27 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 1998-04-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1998-04-22 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-04-21 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-04-20 | 309 | 309 | 295 | 295 | 2,000 | 295 |
| 1998-04-17 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 1998-04-16 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1998-04-14 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-04-10 | 300 | 300 | 290 | 290 | 2,000 | 290 |
| 1998-04-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-04-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-04-01 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 1998-03-26 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 1998-03-25 | 331 | 340 | 331 | 340 | 7,000 | 340 |
| 1998-03-24 | 331 | 331 | 330 | 331 | 4,000 | 331 |
| 1998-03-23 | 330 | 330 | 330 | 330 | 10,000 | 330 |
| 1998-03-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-03-19 | 325 | 330 | 325 | 325 | 11,000 | 325 |
| 1998-03-18 | 320 | 325 | 320 | 320 | 9,000 | 320 |
| 1998-03-17 | 317 | 319 | 317 | 319 | 2,000 | 319 |
| 1998-03-16 | 330 | 330 | 316 | 316 | 6,000 | 316 |
| 1998-03-13 | 320 | 325 | 315 | 325 | 14,000 | 325 |
| 1998-03-12 | 325 | 325 | 320 | 325 | 6,000 | 325 |
| 1998-03-11 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-03-10 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 1998-03-09 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 1998-03-06 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-03-05 | 305 | 320 | 305 | 320 | 11,000 | 320 |
| 1998-03-04 | 321 | 321 | 315 | 315 | 17,000 | 315 |
| 1998-02-27 | 330 | 330 | 320 | 320 | 13,000 | 320 |
| 1998-02-26 | 325 | 330 | 325 | 330 | 5,000 | 330 |
| 1998-02-25 | 330 | 330 | 325 | 325 | 3,000 | 325 |
| 1998-02-24 | 334 | 334 | 330 | 330 | 4,000 | 330 |
| 1998-02-19 | 340 | 340 | 330 | 335 | 5,000 | 335 |
| 1998-02-17 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 1998-02-16 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 1998-02-13 | 348 | 348 | 348 | 348 | 5,000 | 348 |
| 1998-02-12 | 340 | 350 | 340 | 350 | 7,000 | 350 |
| 1998-02-10 | 335 | 336 | 334 | 336 | 11,000 | 336 |
| 1998-02-09 | 339 | 339 | 335 | 335 | 3,000 | 335 |
| 1998-02-06 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 1998-02-04 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-02-03 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 1998-02-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-01-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-01-29 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 1998-01-28 | 340 | 350 | 340 | 350 | 4,000 | 350 |
| 1998-01-27 | 330 | 335 | 330 | 335 | 3,000 | 335 |
| 1998-01-26 | 320 | 330 | 320 | 330 | 4,000 | 330 |
| 1998-01-23 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 1998-01-22 | 334 | 334 | 321 | 321 | 3,000 | 321 |
| 1998-01-21 | 320 | 329 | 320 | 329 | 3,000 | 329 |
| 1998-01-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-01-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1998-01-16 | 280 | 290 | 280 | 290 | 12,000 | 290 |
| 1998-01-14 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-01-13 | 280 | 280 | 275 | 275 | 8,000 | 275 |
| 1998-01-09 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1998-01-08 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1998-01-07 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 1998-01-06 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1998-01-05 | 258 | 258 | 258 | 258 | 1,000 | 258 |
分割・併合履歴 ： なし
