2894 石井食品(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2001-12-27 | 229 | 229 | 222 | 229 | 5,000 | 229 |
| 2001-12-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-12-21 | 225 | 230 | 225 | 230 | 4,000 | 230 |
| 2001-12-19 | 225 | 225 | 222 | 222 | 4,000 | 222 |
| 2001-12-18 | 224 | 225 | 222 | 222 | 5,000 | 222 |
| 2001-12-17 | 225 | 225 | 222 | 225 | 5,000 | 225 |
| 2001-12-14 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2001-12-13 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-12-12 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2001-12-11 | 225 | 225 | 222 | 222 | 2,000 | 222 |
| 2001-12-10 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-12-07 | 222 | 225 | 222 | 225 | 4,000 | 225 |
| 2001-12-06 | 225 | 225 | 222 | 222 | 7,000 | 222 |
| 2001-12-05 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-12-03 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2001-11-30 | 228 | 228 | 227 | 227 | 2,000 | 227 |
| 2001-11-29 | 230 | 230 | 229 | 229 | 3,000 | 229 |
| 2001-11-28 | 228 | 230 | 228 | 230 | 3,000 | 230 |
| 2001-11-27 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2001-11-26 | 228 | 228 | 226 | 226 | 4,000 | 226 |
| 2001-11-22 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2001-11-21 | 228 | 228 | 226 | 228 | 5,000 | 228 |
| 2001-11-20 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-11-19 | 229 | 230 | 229 | 230 | 6,000 | 230 |
| 2001-11-16 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2001-11-15 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-11-14 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-11-13 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2001-11-12 | 230 | 230 | 228 | 228 | 2,000 | 228 |
| 2001-11-09 | 231 | 231 | 230 | 230 | 8,000 | 230 |
| 2001-11-08 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-11-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-11-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2001-11-05 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-11-01 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-10-31 | 235 | 235 | 232 | 232 | 2,000 | 232 |
| 2001-10-26 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-10-25 | 234 | 234 | 230 | 230 | 12,000 | 230 |
| 2001-10-22 | 235 | 235 | 231 | 231 | 3,000 | 231 |
| 2001-10-19 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-10-18 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-10-17 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2001-10-16 | 234 | 234 | 234 | 234 | 5,000 | 234 |
| 2001-10-12 | 236 | 236 | 225 | 225 | 13,000 | 225 |
| 2001-10-10 | 235 | 239 | 232 | 239 | 6,000 | 239 |
| 2001-10-09 | 235 | 235 | 233 | 233 | 2,000 | 233 |
| 2001-10-05 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2001-10-04 | 232 | 235 | 231 | 235 | 6,000 | 235 |
| 2001-10-03 | 231 | 232 | 231 | 232 | 3,000 | 232 |
| 2001-10-02 | 234 | 240 | 228 | 228 | 8,000 | 228 |
| 2001-10-01 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2001-09-28 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2001-09-27 | 232 | 232 | 230 | 230 | 7,000 | 230 |
| 2001-09-25 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-09-21 | 235 | 235 | 230 | 230 | 12,000 | 230 |
| 2001-09-20 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2001-09-19 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 2001-09-18 | 244 | 244 | 240 | 240 | 2,000 | 240 |
| 2001-09-17 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2001-09-13 | 235 | 248 | 235 | 248 | 4,000 | 248 |
| 2001-09-12 | 246 | 246 | 235 | 235 | 7,000 | 235 |
| 2001-09-11 | 245 | 246 | 245 | 246 | 5,000 | 246 |
| 2001-09-10 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2001-09-06 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2001-09-03 | 249 | 249 | 245 | 245 | 7,000 | 245 |
| 2001-08-31 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-08-29 | 250 | 250 | 248 | 248 | 5,000 | 248 |
| 2001-08-27 | 250 | 250 | 248 | 248 | 10,000 | 248 |
| 2001-08-24 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-08-23 | 250 | 250 | 249 | 249 | 4,000 | 249 |
| 2001-08-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-08-21 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2001-08-20 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2001-08-17 | 250 | 250 | 248 | 250 | 4,000 | 250 |
| 2001-08-16 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2001-08-14 | 250 | 250 | 248 | 248 | 2,000 | 248 |
| 2001-08-13 | 250 | 250 | 246 | 246 | 6,000 | 246 |
| 2001-08-08 | 250 | 250 | 249 | 250 | 6,000 | 250 |
| 2001-08-07 | 248 | 250 | 248 | 250 | 7,000 | 250 |
| 2001-08-03 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2001-08-02 | 250 | 250 | 249 | 249 | 9,000 | 249 |
| 2001-08-01 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-07-30 | 246 | 248 | 246 | 248 | 3,000 | 248 |
| 2001-07-27 | 250 | 250 | 246 | 246 | 14,000 | 246 |
| 2001-07-25 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2001-07-24 | 253 | 255 | 253 | 253 | 4,000 | 253 |
| 2001-07-23 | 254 | 255 | 254 | 255 | 3,000 | 255 |
| 2001-07-19 | 255 | 255 | 255 | 255 | 8,000 | 255 |
| 2001-07-18 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2001-07-16 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2001-07-13 | 260 | 260 | 255 | 255 | 4,000 | 255 |
| 2001-07-12 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-07-10 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-07-09 | 259 | 259 | 259 | 259 | 2,000 | 259 |
| 2001-07-06 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-07-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-07-02 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-06-28 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2001-06-27 | 259 | 260 | 259 | 260 | 5,000 | 260 |
| 2001-06-25 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-06-22 | 255 | 255 | 252 | 252 | 2,000 | 252 |
| 2001-06-21 | 259 | 259 | 255 | 255 | 2,000 | 255 |
| 2001-06-20 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-06-18 | 259 | 259 | 251 | 251 | 6,000 | 251 |
| 2001-06-14 | 253 | 253 | 253 | 253 | 2,000 | 253 |
| 2001-06-13 | 251 | 253 | 251 | 253 | 3,000 | 253 |
| 2001-06-12 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-06-11 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2001-06-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-06-06 | 253 | 264 | 253 | 264 | 2,000 | 264 |
| 2001-06-05 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2001-06-01 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2001-05-31 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-05-29 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2001-05-28 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2001-05-24 | 264 | 264 | 264 | 264 | 2,000 | 264 |
| 2001-05-22 | 254 | 254 | 254 | 254 | 1,000 | 254 |
| 2001-05-21 | 253 | 254 | 253 | 254 | 2,000 | 254 |
| 2001-05-18 | 255 | 255 | 253 | 253 | 6,000 | 253 |
| 2001-05-16 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-05-15 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2001-05-11 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-05-09 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-05-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-05-07 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-05-02 | 278 | 278 | 278 | 278 | 6,000 | 278 |
| 2001-05-01 | 258 | 260 | 258 | 260 | 3,000 | 260 |
| 2001-04-27 | 258 | 258 | 256 | 256 | 2,000 | 256 |
| 2001-04-25 | 255 | 255 | 254 | 254 | 2,000 | 254 |
| 2001-04-23 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2001-04-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-04-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2001-04-18 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2001-04-17 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2001-04-16 | 246 | 249 | 246 | 249 | 6,000 | 249 |
| 2001-04-13 | 269 | 269 | 269 | 269 | 5,000 | 269 |
| 2001-04-11 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-04-10 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2001-04-06 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2001-04-05 | 247 | 247 | 247 | 247 | 2,000 | 247 |
| 2001-04-04 | 249 | 249 | 245 | 245 | 2,000 | 245 |
| 2001-04-03 | 252 | 252 | 250 | 250 | 5,000 | 250 |
| 2001-04-02 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2001-03-28 | 261 | 264 | 260 | 264 | 5,000 | 264 |
| 2001-03-27 | 283 | 283 | 265 | 265 | 5,000 | 265 |
| 2001-03-26 | 280 | 289 | 280 | 289 | 16,000 | 289 |
| 2001-03-23 | 284 | 284 | 280 | 280 | 3,000 | 280 |
| 2001-03-22 | 280 | 284 | 280 | 284 | 9,000 | 284 |
| 2001-03-21 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2001-03-19 | 270 | 281 | 270 | 280 | 10,000 | 280 |
| 2001-03-16 | 278 | 280 | 270 | 270 | 12,000 | 270 |
| 2001-03-15 | 270 | 274 | 270 | 271 | 6,000 | 271 |
| 2001-03-14 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-03-13 | 270 | 270 | 269 | 270 | 17,000 | 270 |
| 2001-03-12 | 259 | 275 | 259 | 275 | 6,000 | 275 |
| 2001-03-09 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2001-03-08 | 258 | 259 | 257 | 259 | 6,000 | 259 |
| 2001-03-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2001-03-06 | 259 | 259 | 259 | 259 | 3,000 | 259 |
| 2001-03-05 | 255 | 258 | 253 | 258 | 6,000 | 258 |
| 2001-03-02 | 253 | 257 | 253 | 253 | 6,000 | 253 |
| 2001-03-01 | 254 | 254 | 253 | 253 | 3,000 | 253 |
| 2001-02-28 | 252 | 253 | 252 | 253 | 5,000 | 253 |
| 2001-02-27 | 250 | 251 | 250 | 251 | 10,000 | 251 |
| 2001-02-26 | 251 | 251 | 250 | 250 | 5,000 | 250 |
| 2001-02-23 | 247 | 248 | 246 | 246 | 5,000 | 246 |
| 2001-02-22 | 250 | 250 | 247 | 247 | 7,000 | 247 |
| 2001-02-21 | 248 | 249 | 248 | 248 | 9,000 | 248 |
| 2001-02-19 | 247 | 248 | 247 | 248 | 2,000 | 248 |
| 2001-02-16 | 247 | 247 | 244 | 245 | 5,000 | 245 |
| 2001-02-14 | 247 | 247 | 247 | 247 | 7,000 | 247 |
| 2001-02-13 | 247 | 247 | 244 | 244 | 3,000 | 244 |
| 2001-02-09 | 246 | 248 | 241 | 241 | 5,000 | 241 |
| 2001-02-06 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-02-05 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-02-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-02-01 | 248 | 248 | 243 | 243 | 3,000 | 243 |
| 2001-01-31 | 249 | 249 | 248 | 248 | 2,000 | 248 |
| 2001-01-30 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2001-01-29 | 243 | 243 | 243 | 243 | 2,000 | 243 |
| 2001-01-26 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2001-01-24 | 240 | 240 | 238 | 238 | 3,000 | 238 |
| 2001-01-23 | 240 | 240 | 239 | 239 | 2,000 | 239 |
| 2001-01-22 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-01-19 | 238 | 239 | 238 | 239 | 2,000 | 239 |
| 2001-01-18 | 240 | 240 | 237 | 240 | 15,000 | 240 |
| 2001-01-17 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2001-01-16 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2001-01-15 | 246 | 246 | 240 | 240 | 31,000 | 240 |
| 2001-01-12 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2001-01-11 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2001-01-10 | 246 | 246 | 245 | 245 | 2,000 | 245 |
| 2001-01-09 | 246 | 246 | 246 | 246 | 2,000 | 246 |
分割・併合履歴 ： なし
