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
1998-12-282622622622625,000262
1998-12-252602602602601,000260
1998-12-242552652552654,000265
1998-12-222742742652657,000265
1998-12-212652692652694,000269
1998-12-182702702692694,000269
1998-12-1727227227027033,000270
1998-12-162742742732734,000273
1998-12-152702712702706,000270
1998-12-142712712712711,000271
1998-12-112712712702704,000270
1998-12-102752752752751,000275
1998-12-092782782752755,000275
1998-12-0827128027127822,000278
1998-12-072802802712712,000271
1998-12-042852852852857,000285
1998-12-032612612612611,000261
1998-12-022622622622622,000262
1998-12-012742742742741,000274
1998-11-3028528525526110,000261
1998-11-272572572512515,000251
1998-11-262472472472471,000247
1998-11-252802802802802,000280
1998-11-192502502452455,000245
1998-11-182552552512558,000255
1998-11-172552552552553,000255
1998-11-162852852502555,000255
1998-11-132452452452451,000245
1998-11-122502502502501,000250
1998-11-092452452452452,000245
1998-11-062402402402401,000240
1998-11-052452452452455,000245
1998-10-282402402402401,000240
1998-10-272402402402401,000240
1998-10-232362362362361,000236
1998-10-222602602492496,000249
1998-10-212352352352351,000235
1998-10-192312312312312,000231
1998-10-162602602602605,000260
1998-10-142302302302301,000230
1998-10-132402402402401,000240
1998-10-122292292292291,000229
1998-10-092292292292291,000229
1998-10-082302302302302,000230
1998-10-062302302302309,000230
1998-10-0523024023023012,000230
1998-10-022302302292305,000230
1998-10-012402402402407,000240
1998-09-282402402402401,000240
1998-09-252402402402406,000240
1998-09-242452452452453,000245
1998-09-222582582582582,000258
1998-09-212452602452602,000260
1998-09-182402452402457,000245
1998-09-172452452452455,000245
1998-09-162502502502504,000250
1998-09-142452452452452,000245
1998-09-1124124124024011,000240
1998-09-1024024024024010,000240
1998-09-0925025024024010,000240
1998-09-082502502402506,000250
1998-09-072502502492509,000250
1998-09-0425125125025010,000250
1998-09-0326026025025012,000250
1998-09-022652652602603,000260
1998-09-0125526025526015,000260
1998-08-312552552552553,000255
1998-08-282552602502608,000260
1998-08-272552652552553,000255
1998-08-2625525525525510,000255
1998-08-252602602602601,000260
1998-08-242682682602645,000264
1998-08-2026027025525519,000255
1998-08-172762762762763,000276
1998-08-142652652612614,000261
1998-08-132652652652651,000265
1998-08-122752752652657,000265
1998-08-102652652652651,000265
1998-08-052602602602602,000260
1998-08-042802852802848,000284
1998-08-0326026726026030,000260
1998-07-312652652602607,000260
1998-07-302652672652672,000267
1998-07-292652652652652,000265
1998-07-282732732702706,000270
1998-07-272732732732731,000273
1998-07-242752752752755,000275
1998-07-2327527527527512,000275
1998-07-222802802752804,000280
1998-07-162882882802807,000280
1998-07-152802802802801,000280
1998-07-142852852852852,000285
1998-07-092802802802801,000280
1998-07-082802802802804,000280
1998-07-072732802732803,000280
1998-07-062752802752809,000280
1998-07-0327927927027018,000270
1998-06-302632702632704,000270
1998-06-292632632632632,000263
1998-06-262632632632631,000263
1998-06-252552552522534,000253
1998-06-242552552552558,000255
1998-06-232752752752752,000275
1998-06-222602602602605,000260
1998-06-192602602562566,000256
1998-06-1825926025926010,000260
1998-06-1725925925725852,000258
1998-06-162562572562575,000257
1998-06-152512522512526,000252
1998-06-122552552512515,000251
1998-06-1125725725725710,000257
1998-06-102582582582582,000258
1998-06-092632632512604,000260
1998-06-082652652602634,000263
1998-06-052642652642658,000265
1998-06-032652652652652,000265
1998-06-012702702702704,000270
1998-05-292702702702702,000270
1998-05-2626527026527013,000270
1998-05-252652652652651,000265
1998-05-222702702702703,000270
1998-05-2126526526526510,000265
1998-05-182752752752754,000275
1998-05-152702702702703,000270
1998-05-142702702702708,000270
1998-05-132652652652653,000265
1998-05-122752752702704,000270
1998-05-112702702702701,000270
1998-05-082722722702702,000270
1998-05-072802802702706,000270
1998-05-062812812812811,000281
1998-05-012812812802807,000280
1998-04-302802802802804,000280
1998-04-282862862812812,000281
1998-04-272912912912911,000291
1998-04-232952952952951,000295
1998-04-223103103103101,000310
1998-04-213103103103101,000310
1998-04-203093092952952,000295
1998-04-173003103003102,000310
1998-04-163103103103103,000310
1998-04-143103103103101,000310
1998-04-103003002902902,000290
1998-04-093003003003001,000300
1998-04-083003003003001,000300
1998-04-013153153103102,000310
1998-03-263153153153151,000315
1998-03-253313403313407,000340
1998-03-243313313303314,000331
1998-03-2333033033033010,000330
1998-03-203303303303301,000330
1998-03-1932533032532511,000325
1998-03-183203253203209,000320
1998-03-173173193173192,000319
1998-03-163303303163166,000316
1998-03-1332032531532514,000325
1998-03-123253253203256,000325
1998-03-113253253253251,000325
1998-03-103303303253255,000325
1998-03-093353353353354,000335
1998-03-063253253253251,000325
1998-03-0530532030532011,000320
1998-03-0432132131531517,000315
1998-02-2733033032032013,000320
1998-02-263253303253305,000330
1998-02-253303303253253,000325
1998-02-243343343303304,000330
1998-02-193403403303355,000335
1998-02-173473473473471,000347
1998-02-163473473473473,000347
1998-02-133483483483485,000348
1998-02-123403503403507,000350
1998-02-1033533633433611,000336
1998-02-093393393353353,000335
1998-02-063393393393392,000339
1998-02-043403403403402,000340
1998-02-033403403303303,000330
1998-02-023353353353351,000335
1998-01-303353353353351,000335
1998-01-293553553553551,000355
1998-01-283403503403504,000350
1998-01-273303353303353,000335
1998-01-263203303203304,000330
1998-01-233213213203203,000320
1998-01-223343343213213,000321
1998-01-213203293203293,000329
1998-01-203003003003001,000300
1998-01-192902902902901,000290
1998-01-1628029028029012,000290
1998-01-142802802802802,000280
1998-01-132802802752758,000275
1998-01-092802802802802,000280
1998-01-082802802802808,000280
1998-01-072702802702803,000280
1998-01-062552552552552,000255
1998-01-052582582582581,000258

分割・併合履歴 : なし