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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 1999-12-29 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 1999-12-28 | 270 | 271 | 270 | 271 | 3,000 | 271 |
| 1999-12-27 | 275 | 275 | 270 | 270 | 2,000 | 270 |
| 1999-12-24 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 1999-12-22 | 275 | 280 | 275 | 280 | 22,000 | 280 |
| 1999-12-21 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 1999-12-20 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 1999-12-17 | 280 | 280 | 275 | 275 | 6,000 | 275 |
| 1999-12-16 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1999-12-15 | 280 | 280 | 275 | 275 | 4,000 | 275 |
| 1999-12-14 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 1999-12-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-12-10 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-12-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-12-06 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1999-12-03 | 310 | 310 | 310 | 310 | 7,000 | 310 |
| 1999-12-02 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-12-01 | 285 | 290 | 280 | 280 | 5,000 | 280 |
| 1999-11-29 | 285 | 290 | 285 | 285 | 3,000 | 285 |
| 1999-11-25 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-11-24 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-11-22 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-11-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-11-18 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-11-17 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 1999-11-16 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 1999-11-15 | 299 | 299 | 285 | 285 | 14,000 | 285 |
| 1999-11-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-11-09 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 1999-11-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 1999-11-05 | 300 | 300 | 290 | 290 | 4,000 | 290 |
| 1999-11-04 | 287 | 300 | 287 | 300 | 2,000 | 300 |
| 1999-11-01 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 1999-10-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-10-26 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 1999-10-25 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1999-10-21 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 1999-10-20 | 280 | 309 | 280 | 309 | 2,000 | 309 |
| 1999-10-19 | 309 | 309 | 280 | 280 | 5,000 | 280 |
| 1999-10-18 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 1999-10-14 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-10-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-10-12 | 290 | 290 | 280 | 280 | 9,000 | 280 |
| 1999-10-08 | 277 | 290 | 277 | 290 | 2,000 | 290 |
| 1999-10-07 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 1999-10-06 | 290 | 290 | 280 | 280 | 12,000 | 280 |
| 1999-10-05 | 295 | 300 | 291 | 291 | 6,000 | 291 |
| 1999-10-04 | 295 | 300 | 295 | 300 | 7,000 | 300 |
| 1999-10-01 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-09-28 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 1999-09-27 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 1999-09-24 | 295 | 301 | 295 | 295 | 7,000 | 295 |
| 1999-09-22 | 300 | 300 | 298 | 300 | 5,000 | 300 |
| 1999-09-21 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-09-20 | 300 | 310 | 300 | 310 | 2,000 | 310 |
| 1999-09-17 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-09-16 | 310 | 310 | 301 | 301 | 6,000 | 301 |
| 1999-09-14 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 1999-09-13 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 1999-09-10 | 301 | 301 | 301 | 301 | 3,000 | 301 |
| 1999-09-09 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 1999-09-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1999-09-07 | 300 | 300 | 295 | 295 | 17,000 | 295 |
| 1999-09-06 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 1999-09-03 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 1999-09-01 | 310 | 313 | 310 | 313 | 12,000 | 313 |
| 1999-08-31 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 1999-08-27 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 1999-08-25 | 302 | 319 | 302 | 319 | 4,000 | 319 |
| 1999-08-24 | 300 | 301 | 300 | 301 | 8,000 | 301 |
| 1999-08-23 | 310 | 320 | 310 | 320 | 4,000 | 320 |
| 1999-08-20 | 310 | 310 | 310 | 310 | 10,000 | 310 |
| 1999-08-19 | 310 | 318 | 310 | 310 | 4,000 | 310 |
| 1999-08-18 | 309 | 310 | 305 | 310 | 5,000 | 310 |
| 1999-08-17 | 305 | 310 | 305 | 310 | 2,000 | 310 |
| 1999-08-16 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 1999-08-13 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 1999-08-12 | 295 | 309 | 295 | 309 | 7,000 | 309 |
| 1999-08-11 | 310 | 310 | 305 | 305 | 7,000 | 305 |
| 1999-08-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 1999-08-09 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1999-08-06 | 319 | 319 | 310 | 310 | 6,000 | 310 |
| 1999-08-04 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 1999-08-03 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 1999-08-02 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1999-07-30 | 330 | 337 | 326 | 326 | 5,000 | 326 |
| 1999-07-29 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1999-07-28 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1999-07-26 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 1999-07-23 | 330 | 330 | 325 | 330 | 5,000 | 330 |
| 1999-07-22 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 1999-07-21 | 339 | 340 | 339 | 340 | 6,000 | 340 |
| 1999-07-19 | 340 | 340 | 339 | 339 | 7,000 | 339 |
| 1999-07-16 | 333 | 340 | 325 | 340 | 22,000 | 340 |
| 1999-07-15 | 325 | 325 | 325 | 325 | 7,000 | 325 |
| 1999-07-14 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1999-07-13 | 335 | 335 | 330 | 330 | 6,000 | 330 |
| 1999-07-12 | 330 | 335 | 330 | 335 | 5,000 | 335 |
| 1999-07-09 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 1999-07-08 | 325 | 325 | 325 | 325 | 8,000 | 325 |
| 1999-07-07 | 328 | 333 | 326 | 326 | 6,000 | 326 |
| 1999-07-06 | 328 | 328 | 326 | 326 | 12,000 | 326 |
| 1999-07-05 | 330 | 335 | 330 | 333 | 10,000 | 333 |
| 1999-07-02 | 325 | 329 | 321 | 323 | 17,000 | 323 |
| 1999-07-01 | 320 | 323 | 320 | 323 | 9,000 | 323 |
| 1999-06-30 | 319 | 319 | 315 | 315 | 7,000 | 315 |
| 1999-06-29 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 1999-06-28 | 322 | 322 | 305 | 305 | 4,000 | 305 |
| 1999-06-25 | 322 | 323 | 315 | 323 | 19,000 | 323 |
| 1999-06-24 | 307 | 323 | 305 | 323 | 19,000 | 323 |
| 1999-06-23 | 308 | 308 | 306 | 307 | 4,000 | 307 |
| 1999-06-22 | 304 | 305 | 301 | 305 | 11,000 | 305 |
| 1999-06-21 | 295 | 304 | 295 | 304 | 14,000 | 304 |
| 1999-06-18 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1999-06-17 | 295 | 295 | 292 | 295 | 7,000 | 295 |
| 1999-06-16 | 294 | 295 | 290 | 294 | 13,000 | 294 |
| 1999-06-15 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 1999-06-14 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 1999-06-11 | 290 | 290 | 285 | 290 | 3,000 | 290 |
| 1999-06-10 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-06-09 | 290 | 290 | 285 | 285 | 2,000 | 285 |
| 1999-06-08 | 291 | 291 | 290 | 290 | 5,000 | 290 |
| 1999-06-07 | 288 | 291 | 288 | 291 | 4,000 | 291 |
| 1999-06-04 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-06-03 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 1999-06-02 | 293 | 293 | 292 | 292 | 2,000 | 292 |
| 1999-06-01 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 1999-05-31 | 280 | 294 | 280 | 294 | 4,000 | 294 |
| 1999-05-28 | 288 | 288 | 283 | 285 | 3,000 | 285 |
| 1999-05-26 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 1999-05-25 | 283 | 283 | 281 | 283 | 8,000 | 283 |
| 1999-05-24 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1999-05-20 | 280 | 280 | 280 | 280 | 8,000 | 280 |
| 1999-05-19 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1999-05-18 | 280 | 281 | 280 | 281 | 4,000 | 281 |
| 1999-05-17 | 300 | 300 | 280 | 280 | 10,000 | 280 |
| 1999-05-14 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1999-05-13 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1999-05-12 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 1999-05-11 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 1999-05-10 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 1999-05-07 | 281 | 282 | 280 | 280 | 18,000 | 280 |
| 1999-05-06 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 1999-04-28 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 1999-04-27 | 290 | 297 | 290 | 297 | 6,000 | 297 |
| 1999-04-26 | 285 | 290 | 285 | 290 | 5,000 | 290 |
| 1999-04-23 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 1999-04-22 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 1999-04-21 | 290 | 290 | 287 | 287 | 4,000 | 287 |
| 1999-04-20 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-04-19 | 290 | 299 | 290 | 299 | 10,000 | 299 |
| 1999-04-16 | 295 | 295 | 290 | 290 | 4,000 | 290 |
| 1999-04-15 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 1999-04-14 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 1999-04-13 | 298 | 300 | 290 | 290 | 9,000 | 290 |
| 1999-04-12 | 304 | 304 | 300 | 300 | 4,000 | 300 |
| 1999-04-09 | 295 | 305 | 295 | 305 | 24,000 | 305 |
| 1999-04-08 | 297 | 297 | 290 | 293 | 11,000 | 293 |
| 1999-04-07 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 1999-04-06 | 295 | 298 | 290 | 298 | 17,000 | 298 |
| 1999-04-05 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 1999-04-01 | 289 | 289 | 289 | 289 | 3,000 | 289 |
| 1999-03-31 | 286 | 289 | 286 | 289 | 4,000 | 289 |
| 1999-03-29 | 290 | 290 | 289 | 289 | 6,000 | 289 |
| 1999-03-26 | 296 | 296 | 290 | 290 | 2,000 | 290 |
| 1999-03-25 | 299 | 300 | 295 | 300 | 16,000 | 300 |
| 1999-03-24 | 294 | 299 | 294 | 299 | 15,000 | 299 |
| 1999-03-23 | 294 | 295 | 293 | 295 | 15,000 | 295 |
| 1999-03-19 | 295 | 295 | 295 | 295 | 8,000 | 295 |
| 1999-03-18 | 299 | 299 | 295 | 295 | 11,000 | 295 |
| 1999-03-17 | 290 | 295 | 290 | 295 | 5,000 | 295 |
| 1999-03-16 | 285 | 290 | 285 | 289 | 7,000 | 289 |
| 1999-03-15 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 1999-03-12 | 279 | 280 | 279 | 280 | 4,000 | 280 |
| 1999-03-11 | 275 | 280 | 275 | 280 | 7,000 | 280 |
| 1999-03-10 | 270 | 275 | 270 | 275 | 7,000 | 275 |
| 1999-03-08 | 274 | 275 | 274 | 274 | 9,000 | 274 |
| 1999-03-05 | 273 | 273 | 270 | 273 | 6,000 | 273 |
| 1999-03-04 | 265 | 270 | 265 | 270 | 8,000 | 270 |
| 1999-03-03 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-03-02 | 270 | 270 | 255 | 255 | 11,000 | 255 |
| 1999-03-01 | 270 | 270 | 265 | 265 | 9,000 | 265 |
| 1999-02-26 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-02-25 | 270 | 270 | 255 | 270 | 26,000 | 270 |
| 1999-02-24 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-02-23 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 1999-02-22 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 1999-02-19 | 255 | 270 | 255 | 270 | 5,000 | 270 |
| 1999-02-18 | 255 | 255 | 255 | 255 | 5,000 | 255 |
| 1999-02-17 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 1999-02-16 | 260 | 260 | 255 | 255 | 21,000 | 255 |
| 1999-02-15 | 270 | 270 | 260 | 260 | 9,000 | 260 |
| 1999-02-12 | 268 | 268 | 260 | 260 | 15,000 | 260 |
| 1999-02-10 | 261 | 269 | 261 | 268 | 6,000 | 268 |
| 1999-02-09 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 1999-02-08 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 1999-02-05 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 1999-02-02 | 262 | 273 | 262 | 273 | 3,000 | 273 |
| 1999-01-29 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 1999-01-27 | 257 | 259 | 257 | 259 | 6,000 | 259 |
| 1999-01-26 | 251 | 259 | 251 | 257 | 6,000 | 257 |
| 1999-01-25 | 265 | 265 | 264 | 264 | 5,000 | 264 |
| 1999-01-22 | 265 | 273 | 265 | 265 | 11,000 | 265 |
| 1999-01-21 | 265 | 265 | 265 | 265 | 14,000 | 265 |
| 1999-01-20 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 1999-01-19 | 265 | 268 | 265 | 265 | 3,000 | 265 |
| 1999-01-18 | 274 | 274 | 265 | 265 | 6,000 | 265 |
| 1999-01-14 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 1999-01-13 | 265 | 269 | 265 | 269 | 3,000 | 269 |
| 1999-01-11 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 1999-01-07 | 263 | 263 | 263 | 263 | 9,000 | 263 |
| 1999-01-04 | 262 | 262 | 262 | 262 | 1,000 | 262 |
分割・併合履歴 ： なし
