2894 石井食品(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2000-12-28 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2000-12-27 | 250 | 250 | 246 | 246 | 3,000 | 246 |
| 2000-12-26 | 246 | 250 | 246 | 250 | 2,000 | 250 |
| 2000-12-25 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-12-22 | 246 | 246 | 245 | 245 | 22,000 | 245 |
| 2000-12-21 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-12-20 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-12-19 | 253 | 253 | 250 | 250 | 2,000 | 250 |
| 2000-12-18 | 254 | 255 | 249 | 249 | 7,000 | 249 |
| 2000-12-15 | 252 | 252 | 250 | 250 | 4,000 | 250 |
| 2000-12-14 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2000-12-11 | 250 | 255 | 250 | 255 | 4,000 | 255 |
| 2000-12-08 | 250 | 255 | 250 | 255 | 3,000 | 255 |
| 2000-12-07 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-12-06 | 248 | 250 | 248 | 250 | 2,000 | 250 |
| 2000-12-05 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2000-12-04 | 250 | 250 | 248 | 248 | 5,000 | 248 |
| 2000-12-01 | 285 | 285 | 285 | 285 | 6,000 | 285 |
| 2000-11-30 | 250 | 250 | 249 | 250 | 6,000 | 250 |
| 2000-11-29 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-11-28 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2000-11-27 | 247 | 249 | 247 | 249 | 3,000 | 249 |
| 2000-11-24 | 249 | 249 | 247 | 247 | 2,000 | 247 |
| 2000-11-22 | 249 | 249 | 249 | 249 | 2,000 | 249 |
| 2000-11-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-17 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-16 | 253 | 253 | 253 | 253 | 3,000 | 253 |
| 2000-11-15 | 245 | 250 | 245 | 250 | 2,000 | 250 |
| 2000-11-14 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2000-11-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2000-11-10 | 245 | 250 | 245 | 250 | 6,000 | 250 |
| 2000-11-09 | 246 | 246 | 245 | 245 | 5,000 | 245 |
| 2000-11-08 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2000-11-07 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2000-11-02 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2000-10-31 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2000-10-30 | 246 | 246 | 242 | 242 | 7,000 | 242 |
| 2000-10-27 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2000-10-26 | 257 | 257 | 240 | 240 | 2,000 | 240 |
| 2000-10-25 | 265 | 265 | 240 | 240 | 4,000 | 240 |
| 2000-10-24 | 261 | 261 | 260 | 260 | 4,000 | 260 |
| 2000-10-23 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-10-18 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-10-17 | 265 | 265 | 263 | 263 | 2,000 | 263 |
| 2000-10-16 | 280 | 280 | 270 | 270 | 4,000 | 270 |
| 2000-10-04 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-10-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-09-29 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2000-09-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-09-18 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-09-14 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2000-09-12 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2000-09-08 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2000-08-29 | 265 | 266 | 265 | 266 | 4,000 | 266 |
| 2000-08-28 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2000-08-25 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-08-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-08-21 | 265 | 278 | 265 | 278 | 4,000 | 278 |
| 2000-08-18 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-08-17 | 265 | 270 | 265 | 265 | 7,000 | 265 |
| 2000-08-16 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2000-08-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-08-11 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-08-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-08-09 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-08-04 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2000-08-03 | 275 | 275 | 270 | 270 | 7,000 | 270 |
| 2000-08-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-07-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-07-27 | 283 | 283 | 280 | 280 | 4,000 | 280 |
| 2000-07-25 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2000-07-24 | 284 | 284 | 280 | 280 | 2,000 | 280 |
| 2000-07-21 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-07-19 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-07-18 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2000-07-17 | 295 | 295 | 285 | 295 | 9,000 | 295 |
| 2000-07-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-07-12 | 290 | 290 | 290 | 290 | 3,000 | 290 |
| 2000-07-11 | 290 | 290 | 290 | 290 | 6,000 | 290 |
| 2000-07-10 | 290 | 295 | 285 | 285 | 8,000 | 285 |
| 2000-07-07 | 276 | 280 | 275 | 280 | 7,000 | 280 |
| 2000-07-05 | 285 | 285 | 275 | 276 | 4,000 | 276 |
| 2000-07-04 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-07-03 | 284 | 285 | 280 | 280 | 5,000 | 280 |
| 2000-06-30 | 287 | 289 | 286 | 286 | 4,000 | 286 |
| 2000-06-29 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-06-28 | 265 | 275 | 265 | 265 | 6,000 | 265 |
| 2000-06-27 | 275 | 275 | 265 | 265 | 12,000 | 265 |
| 2000-06-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-06-22 | 260 | 261 | 260 | 261 | 33,000 | 261 |
| 2000-06-21 | 270 | 270 | 265 | 265 | 6,000 | 265 |
| 2000-06-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-06-19 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-06-16 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2000-06-15 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2000-06-14 | 271 | 271 | 270 | 270 | 4,000 | 270 |
| 2000-06-13 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2000-06-09 | 265 | 265 | 260 | 260 | 4,000 | 260 |
| 2000-06-08 | 263 | 265 | 263 | 265 | 2,000 | 265 |
| 2000-06-07 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2000-06-06 | 254 | 254 | 254 | 254 | 3,000 | 254 |
| 2000-06-05 | 263 | 263 | 253 | 253 | 6,000 | 253 |
| 2000-06-01 | 257 | 262 | 257 | 262 | 2,000 | 262 |
| 2000-05-31 | 257 | 257 | 257 | 257 | 3,000 | 257 |
| 2000-05-30 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2000-05-26 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2000-05-24 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2000-05-23 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2000-05-22 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2000-05-19 | 270 | 275 | 260 | 260 | 4,000 | 260 |
| 2000-05-18 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2000-05-17 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-05-16 | 260 | 266 | 260 | 265 | 8,000 | 265 |
| 2000-05-15 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-05-12 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2000-05-10 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2000-05-09 | 262 | 268 | 262 | 268 | 2,000 | 268 |
| 2000-05-08 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-05-02 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2000-05-01 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 2000-04-25 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2000-04-21 | 270 | 270 | 260 | 260 | 2,000 | 260 |
| 2000-04-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-04-19 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2000-04-18 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2000-04-17 | 294 | 294 | 260 | 260 | 5,000 | 260 |
| 2000-04-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-04-13 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2000-04-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-04-11 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-03-29 | 270 | 295 | 270 | 295 | 3,000 | 295 |
| 2000-03-28 | 285 | 285 | 275 | 275 | 2,000 | 275 |
| 2000-03-27 | 300 | 300 | 295 | 299 | 15,000 | 299 |
| 2000-03-24 | 295 | 299 | 295 | 295 | 4,000 | 295 |
| 2000-03-23 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-03-22 | 295 | 296 | 286 | 286 | 5,000 | 286 |
| 2000-03-21 | 290 | 290 | 285 | 285 | 5,000 | 285 |
| 2000-03-17 | 285 | 290 | 285 | 290 | 7,000 | 290 |
| 2000-03-16 | 294 | 300 | 285 | 285 | 6,000 | 285 |
| 2000-03-15 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2000-03-14 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2000-03-13 | 285 | 285 | 280 | 283 | 4,000 | 283 |
| 2000-03-10 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2000-03-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-03-07 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-03-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-03-02 | 288 | 288 | 280 | 288 | 6,000 | 288 |
| 2000-03-01 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2000-02-29 | 288 | 288 | 288 | 288 | 1,000 | 288 |
| 2000-02-28 | 288 | 288 | 288 | 288 | 7,000 | 288 |
| 2000-02-25 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2000-02-24 | 280 | 287 | 280 | 287 | 4,000 | 287 |
| 2000-02-23 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-02-21 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-02-18 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2000-02-17 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2000-02-16 | 290 | 290 | 275 | 275 | 6,000 | 275 |
| 2000-02-15 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-02-14 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2000-02-09 | 280 | 280 | 275 | 275 | 8,000 | 275 |
| 2000-02-08 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-02-07 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2000-02-04 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2000-02-03 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2000-01-24 | 299 | 299 | 294 | 294 | 13,000 | 294 |
| 2000-01-21 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2000-01-20 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2000-01-17 | 303 | 303 | 300 | 300 | 5,000 | 300 |
| 2000-01-14 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2000-01-13 | 274 | 280 | 270 | 270 | 5,000 | 270 |
| 2000-01-11 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2000-01-05 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2000-01-04 | 264 | 264 | 264 | 264 | 1,000 | 264 |
分割・併合履歴 ： なし
