2894 石井食品(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302942942942941,000294
1999-12-292852852802802,000280
1999-12-282702712702713,000271
1999-12-272752752702702,000270
1999-12-242802852802852,000285
1999-12-2227528027528022,000280
1999-12-212752752752751,000275
1999-12-202802802752754,000275
1999-12-172802802752756,000275
1999-12-162802802802805,000280
1999-12-152802802752754,000275
1999-12-142802802802804,000280
1999-12-132802802802801,000280
1999-12-102802802802802,000280
1999-12-082802802802802,000280
1999-12-062812812812811,000281
1999-12-033103103103107,000310
1999-12-022802802802801,000280
1999-12-012852902802805,000280
1999-11-292852902852853,000285
1999-11-252902902902901,000290
1999-11-242902902902902,000290
1999-11-222902902902901,000290
1999-11-192902902902901,000290
1999-11-182902902902903,000290
1999-11-172982982982983,000298
1999-11-162852852852856,000285
1999-11-1529929928528514,000285
1999-11-113003003003001,000300
1999-11-093003003003002,000300
1999-11-083003003003003,000300
1999-11-053003002902904,000290
1999-11-042873002873002,000300
1999-11-012862862862862,000286
1999-10-273003003003001,000300
1999-10-262872872872872,000287
1999-10-252862862862861,000286
1999-10-213073073073071,000307
1999-10-202803092803092,000309
1999-10-193093092802805,000280
1999-10-183253253253252,000325
1999-10-142902902902903,000290
1999-10-132802802802801,000280
1999-10-122902902802809,000280
1999-10-082772902772902,000290
1999-10-072802802752755,000275
1999-10-0629029028028012,000280
1999-10-052953002912916,000291
1999-10-042953002953007,000300
1999-10-012952952952952,000295
1999-09-282952952952952,000295
1999-09-272952952952951,000295
1999-09-242953012952957,000295
1999-09-223003002983005,000300
1999-09-213003003003001,000300
1999-09-203003103003102,000310
1999-09-173003003003005,000300
1999-09-163103103013016,000301
1999-09-143013013013011,000301
1999-09-133023023023022,000302
1999-09-103013013013013,000301
1999-09-093013013013012,000301
1999-09-083003003003001,000300
1999-09-0730030029529517,000295
1999-09-063003003003005,000300
1999-09-033103103003004,000300
1999-09-0131031331031312,000313
1999-08-313103103103105,000310
1999-08-273193193193191,000319
1999-08-253023193023194,000319
1999-08-243003013003018,000301
1999-08-233103203103204,000320
1999-08-2031031031031010,000310
1999-08-193103183103104,000310
1999-08-183093103053105,000310
1999-08-173053103053102,000310
1999-08-163093093093093,000309
1999-08-133093093093091,000309
1999-08-122953092953097,000309
1999-08-113103103053057,000305
1999-08-103103103103103,000310
1999-08-093103103103101,000310
1999-08-063193193103106,000310
1999-08-043203203203202,000320
1999-08-033203203203207,000320
1999-08-023213213213213,000321
1999-07-303303373263265,000326
1999-07-293303303303301,000330
1999-07-283233233233231,000323
1999-07-263213213213213,000321
1999-07-233303303253305,000330
1999-07-223393393393391,000339
1999-07-213393403393406,000340
1999-07-193403403393397,000339
1999-07-1633334032534022,000340
1999-07-153253253253257,000325
1999-07-143303303303302,000330
1999-07-133353353303306,000330
1999-07-123303353303355,000335
1999-07-093253253253253,000325
1999-07-083253253253258,000325
1999-07-073283333263266,000326
1999-07-0632832832632612,000326
1999-07-0533033533033310,000333
1999-07-0232532932132317,000323
1999-07-013203233203239,000323
1999-06-303193193153157,000315
1999-06-293203203203204,000320
1999-06-283223223053054,000305
1999-06-2532232331532319,000323
1999-06-2430732330532319,000323
1999-06-233083083063074,000307
1999-06-2230430530130511,000305
1999-06-2129530429530414,000304
1999-06-182952952952953,000295
1999-06-172952952922957,000295
1999-06-1629429529029413,000294
1999-06-152902902902904,000290
1999-06-142902902902901,000290
1999-06-112902902852903,000290
1999-06-102902902902903,000290
1999-06-092902902852852,000285
1999-06-082912912902905,000290
1999-06-072882912882914,000291
1999-06-042802802802803,000280
1999-06-032922922922922,000292
1999-06-022932932922922,000292
1999-06-012932932932931,000293
1999-05-312802942802944,000294
1999-05-282882882832853,000285
1999-05-262832832832831,000283
1999-05-252832832812838,000283
1999-05-242812812812812,000281
1999-05-202802802802808,000280
1999-05-192812812812812,000281
1999-05-182802812802814,000281
1999-05-1730030028028010,000280
1999-05-142802802802805,000280
1999-05-132802802802801,000280
1999-05-122902902852854,000285
1999-05-112902902902902,000290
1999-05-102852902852906,000290
1999-05-0728128228028018,000280
1999-05-062902902802803,000280
1999-04-282962962962961,000296
1999-04-272902972902976,000297
1999-04-262852902852905,000290
1999-04-232802802802803,000280
1999-04-222802802802802,000280
1999-04-212902902872874,000287
1999-04-202902902902903,000290
1999-04-1929029929029910,000299
1999-04-162952952902904,000290
1999-04-152952952902903,000290
1999-04-142952952952953,000295
1999-04-132983002902909,000290
1999-04-123043043003004,000300
1999-04-0929530529530524,000305
1999-04-0829729729029311,000293
1999-04-072912912912912,000291
1999-04-0629529829029817,000298
1999-04-052902902902903,000290
1999-04-012892892892893,000289
1999-03-312862892862894,000289
1999-03-292902902892896,000289
1999-03-262962962902902,000290
1999-03-2529930029530016,000300
1999-03-2429429929429915,000299
1999-03-2329429529329515,000295
1999-03-192952952952958,000295
1999-03-1829929929529511,000295
1999-03-172902952902955,000295
1999-03-162852902852897,000289
1999-03-152802802802805,000280
1999-03-122792802792804,000280
1999-03-112752802752807,000280
1999-03-102702752702757,000275
1999-03-082742752742749,000274
1999-03-052732732702736,000273
1999-03-042652702652708,000270
1999-03-032702702702702,000270
1999-03-0227027025525511,000255
1999-03-012702702652659,000265
1999-02-262702702702702,000270
1999-02-2527027025527026,000270
1999-02-242702702702701,000270
1999-02-232702702702701,000270
1999-02-222702702702703,000270
1999-02-192552702552705,000270
1999-02-182552552552555,000255
1999-02-172552552552552,000255
1999-02-1626026025525521,000255
1999-02-152702702602609,000260
1999-02-1226826826026015,000260
1999-02-102612692612686,000268
1999-02-092702702692692,000269
1999-02-082702702702702,000270
1999-02-052732732732732,000273
1999-02-022622732622733,000273
1999-01-292602602602602,000260
1999-01-272572592572596,000259
1999-01-262512592512576,000257
1999-01-252652652642645,000264
1999-01-2226527326526511,000265
1999-01-2126526526526514,000265
1999-01-202652652652653,000265
1999-01-192652682652653,000265
1999-01-182742742652656,000265
1999-01-142682682682681,000268
1999-01-132652692652693,000269
1999-01-112642642642642,000264
1999-01-072632632632639,000263
1999-01-042622622622621,000262

分割・併合履歴 : なし