2894 石井食品(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 215 | 215 | 214 | 214 | 5,000 | 214 |
| 2002-12-27 | 213 | 213 | 212 | 212 | 5,000 | 212 |
| 2002-12-26 | 214 | 214 | 210 | 210 | 4,000 | 210 |
| 2002-12-25 | 207 | 210 | 207 | 207 | 9,000 | 207 |
| 2002-12-24 | 215 | 215 | 209 | 209 | 26,000 | 209 |
| 2002-12-20 | 210 | 214 | 209 | 209 | 74,000 | 209 |
| 2002-12-19 | 209 | 212 | 209 | 210 | 11,000 | 210 |
| 2002-12-18 | 205 | 206 | 205 | 206 | 30,000 | 206 |
| 2002-12-17 | 210 | 211 | 209 | 209 | 23,000 | 209 |
| 2002-12-16 | 219 | 219 | 210 | 210 | 21,000 | 210 |
| 2002-12-13 | 212 | 214 | 212 | 214 | 7,000 | 214 |
| 2002-12-12 | 214 | 214 | 211 | 214 | 12,000 | 214 |
| 2002-12-11 | 211 | 212 | 211 | 211 | 7,000 | 211 |
| 2002-12-10 | 213 | 213 | 212 | 212 | 6,000 | 212 |
| 2002-12-09 | 214 | 214 | 212 | 212 | 7,000 | 212 |
| 2002-12-06 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2002-12-05 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2002-12-04 | 218 | 218 | 213 | 215 | 12,000 | 215 |
| 2002-12-03 | 218 | 220 | 218 | 218 | 4,000 | 218 |
| 2002-12-02 | 216 | 218 | 216 | 218 | 3,000 | 218 |
| 2002-11-29 | 219 | 219 | 216 | 219 | 3,000 | 219 |
| 2002-11-28 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-11-27 | 214 | 216 | 214 | 216 | 8,000 | 216 |
| 2002-11-25 | 220 | 220 | 212 | 212 | 3,000 | 212 |
| 2002-11-22 | 215 | 220 | 212 | 219 | 7,000 | 219 |
| 2002-11-21 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-11-20 | 219 | 219 | 218 | 219 | 4,000 | 219 |
| 2002-11-19 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2002-11-18 | 221 | 221 | 219 | 219 | 4,000 | 219 |
| 2002-11-15 | 211 | 219 | 210 | 219 | 9,000 | 219 |
| 2002-11-13 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2002-11-12 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-11-11 | 214 | 217 | 214 | 217 | 8,000 | 217 |
| 2002-11-08 | 220 | 224 | 220 | 224 | 3,000 | 224 |
| 2002-11-07 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-11-06 | 223 | 224 | 223 | 224 | 2,000 | 224 |
| 2002-11-05 | 224 | 225 | 224 | 225 | 6,000 | 225 |
| 2002-11-01 | 219 | 224 | 219 | 224 | 6,000 | 224 |
| 2002-10-31 | 220 | 222 | 220 | 220 | 9,000 | 220 |
| 2002-10-30 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-10-29 | 212 | 224 | 212 | 224 | 8,000 | 224 |
| 2002-10-28 | 219 | 223 | 211 | 211 | 5,000 | 211 |
| 2002-10-25 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 2002-10-24 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2002-10-22 | 216 | 224 | 214 | 214 | 5,000 | 214 |
| 2002-10-21 | 216 | 220 | 216 | 216 | 6,000 | 216 |
| 2002-10-18 | 220 | 220 | 216 | 216 | 3,000 | 216 |
| 2002-10-16 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2002-10-15 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-10-11 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-10-10 | 212 | 212 | 210 | 210 | 8,000 | 210 |
| 2002-10-09 | 212 | 215 | 212 | 215 | 2,000 | 215 |
| 2002-10-08 | 224 | 224 | 220 | 220 | 2,000 | 220 |
| 2002-10-07 | 220 | 224 | 210 | 224 | 12,000 | 224 |
| 2002-10-04 | 225 | 225 | 220 | 224 | 10,000 | 224 |
| 2002-10-03 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-10-01 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-09-30 | 230 | 230 | 215 | 219 | 18,000 | 219 |
| 2002-09-27 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2002-09-26 | 220 | 231 | 220 | 231 | 10,000 | 231 |
| 2002-09-25 | 232 | 232 | 225 | 232 | 17,000 | 232 |
| 2002-09-24 | 220 | 232 | 220 | 232 | 24,000 | 232 |
| 2002-09-20 | 225 | 225 | 224 | 224 | 5,000 | 224 |
| 2002-09-19 | 230 | 230 | 225 | 230 | 9,000 | 230 |
| 2002-09-18 | 226 | 229 | 226 | 227 | 29,000 | 227 |
| 2002-09-17 | 223 | 227 | 223 | 227 | 20,000 | 227 |
| 2002-09-13 | 217 | 227 | 217 | 227 | 90,000 | 227 |
| 2002-09-12 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-09-11 | 209 | 209 | 206 | 206 | 3,000 | 206 |
| 2002-09-10 | 209 | 209 | 209 | 209 | 2,000 | 209 |
| 2002-09-09 | 209 | 210 | 209 | 209 | 4,000 | 209 |
| 2002-09-05 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-09-04 | 210 | 213 | 210 | 213 | 4,000 | 213 |
| 2002-09-03 | 210 | 210 | 210 | 210 | 5,000 | 210 |
| 2002-09-02 | 212 | 214 | 211 | 214 | 7,000 | 214 |
| 2002-08-30 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2002-08-29 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2002-08-28 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2002-08-27 | 211 | 213 | 210 | 213 | 13,000 | 213 |
| 2002-08-26 | 211 | 211 | 210 | 210 | 5,000 | 210 |
| 2002-08-23 | 211 | 211 | 210 | 210 | 41,000 | 210 |
| 2002-08-22 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2002-08-21 | 212 | 213 | 211 | 211 | 6,000 | 211 |
| 2002-08-20 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2002-08-16 | 214 | 215 | 211 | 215 | 6,000 | 215 |
| 2002-08-15 | 212 | 212 | 211 | 212 | 5,000 | 212 |
| 2002-08-14 | 211 | 212 | 211 | 211 | 4,000 | 211 |
| 2002-08-13 | 212 | 212 | 211 | 211 | 3,000 | 211 |
| 2002-08-12 | 210 | 211 | 210 | 211 | 7,000 | 211 |
| 2002-08-09 | 213 | 214 | 211 | 213 | 9,000 | 213 |
| 2002-08-08 | 210 | 213 | 210 | 213 | 8,000 | 213 |
| 2002-08-07 | 211 | 212 | 211 | 211 | 4,000 | 211 |
| 2002-08-06 | 213 | 213 | 211 | 211 | 10,000 | 211 |
| 2002-08-05 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2002-08-02 | 212 | 215 | 212 | 215 | 2,000 | 215 |
| 2002-08-01 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-07-31 | 213 | 215 | 213 | 215 | 2,000 | 215 |
| 2002-07-30 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2002-07-29 | 212 | 212 | 211 | 212 | 4,000 | 212 |
| 2002-07-26 | 213 | 215 | 213 | 215 | 3,000 | 215 |
| 2002-07-25 | 215 | 215 | 214 | 214 | 12,000 | 214 |
| 2002-07-24 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-07-23 | 218 | 218 | 215 | 216 | 55,000 | 216 |
| 2002-07-22 | 216 | 216 | 215 | 216 | 9,000 | 216 |
| 2002-07-19 | 220 | 220 | 220 | 220 | 10,000 | 220 |
| 2002-07-18 | 215 | 220 | 215 | 215 | 6,000 | 215 |
| 2002-07-17 | 216 | 216 | 215 | 215 | 5,000 | 215 |
| 2002-07-16 | 218 | 218 | 217 | 217 | 7,000 | 217 |
| 2002-07-15 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2002-07-12 | 218 | 218 | 216 | 216 | 8,000 | 216 |
| 2002-07-11 | 220 | 220 | 218 | 218 | 6,000 | 218 |
| 2002-07-10 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2002-07-09 | 219 | 223 | 219 | 219 | 8,000 | 219 |
| 2002-07-08 | 216 | 219 | 215 | 219 | 4,000 | 219 |
| 2002-07-05 | 216 | 216 | 212 | 215 | 10,000 | 215 |
| 2002-07-04 | 217 | 220 | 217 | 217 | 8,000 | 217 |
| 2002-07-03 | 217 | 217 | 217 | 217 | 3,000 | 217 |
| 2002-07-02 | 219 | 219 | 219 | 219 | 3,000 | 219 |
| 2002-07-01 | 212 | 215 | 212 | 213 | 10,000 | 213 |
| 2002-06-28 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2002-06-27 | 212 | 213 | 212 | 213 | 4,000 | 213 |
| 2002-06-26 | 213 | 216 | 212 | 212 | 6,000 | 212 |
| 2002-06-25 | 215 | 217 | 213 | 213 | 8,000 | 213 |
| 2002-06-24 | 218 | 218 | 212 | 215 | 10,000 | 215 |
| 2002-06-21 | 212 | 214 | 212 | 214 | 8,000 | 214 |
| 2002-06-19 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2002-06-18 | 212 | 212 | 212 | 212 | 4,000 | 212 |
| 2002-06-17 | 223 | 223 | 212 | 212 | 11,000 | 212 |
| 2002-06-14 | 217 | 217 | 212 | 212 | 5,000 | 212 |
| 2002-06-13 | 215 | 217 | 214 | 217 | 6,000 | 217 |
| 2002-06-12 | 216 | 216 | 214 | 214 | 11,000 | 214 |
| 2002-06-11 | 216 | 219 | 216 | 216 | 11,000 | 216 |
| 2002-06-10 | 217 | 217 | 216 | 216 | 8,000 | 216 |
| 2002-06-07 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2002-06-06 | 217 | 217 | 217 | 217 | 4,000 | 217 |
| 2002-06-04 | 223 | 223 | 217 | 218 | 6,000 | 218 |
| 2002-06-03 | 221 | 228 | 218 | 218 | 4,000 | 218 |
| 2002-05-31 | 216 | 221 | 216 | 216 | 4,000 | 216 |
| 2002-05-30 | 225 | 225 | 221 | 221 | 3,000 | 221 |
| 2002-05-29 | 228 | 228 | 225 | 228 | 4,000 | 228 |
| 2002-05-28 | 217 | 233 | 217 | 232 | 47,000 | 232 |
| 2002-05-27 | 216 | 216 | 213 | 215 | 11,000 | 215 |
| 2002-05-24 | 211 | 217 | 211 | 213 | 14,000 | 213 |
| 2002-05-23 | 210 | 210 | 210 | 210 | 16,000 | 210 |
| 2002-05-22 | 210 | 210 | 209 | 210 | 24,000 | 210 |
| 2002-05-21 | 209 | 210 | 209 | 209 | 8,000 | 209 |
| 2002-05-20 | 209 | 209 | 208 | 209 | 6,000 | 209 |
| 2002-05-17 | 210 | 210 | 208 | 209 | 17,000 | 209 |
| 2002-05-16 | 209 | 209 | 206 | 206 | 9,000 | 206 |
| 2002-05-15 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-05-14 | 210 | 210 | 207 | 207 | 13,000 | 207 |
| 2002-05-13 | 210 | 210 | 207 | 207 | 13,000 | 207 |
| 2002-05-10 | 207 | 209 | 207 | 208 | 12,000 | 208 |
| 2002-05-09 | 207 | 207 | 207 | 207 | 1,000 | 207 |
| 2002-05-08 | 206 | 207 | 206 | 206 | 5,000 | 206 |
| 2002-05-07 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2002-05-02 | 210 | 210 | 203 | 206 | 13,000 | 206 |
| 2002-05-01 | 214 | 214 | 211 | 213 | 9,000 | 213 |
| 2002-04-30 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2002-04-26 | 215 | 215 | 211 | 211 | 6,000 | 211 |
| 2002-04-24 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2002-04-23 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2002-04-19 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2002-04-18 | 223 | 223 | 217 | 217 | 2,000 | 217 |
| 2002-04-17 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2002-04-16 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-04-15 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2002-04-12 | 217 | 220 | 217 | 217 | 7,000 | 217 |
| 2002-04-11 | 217 | 217 | 216 | 217 | 5,000 | 217 |
| 2002-04-10 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2002-04-09 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2002-04-08 | 216 | 217 | 216 | 216 | 4,000 | 216 |
| 2002-04-05 | 216 | 217 | 216 | 217 | 2,000 | 217 |
| 2002-04-04 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2002-04-03 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2002-04-02 | 220 | 220 | 215 | 215 | 3,000 | 215 |
| 2002-04-01 | 215 | 217 | 215 | 215 | 4,000 | 215 |
| 2002-03-29 | 216 | 216 | 215 | 215 | 4,000 | 215 |
| 2002-03-28 | 224 | 224 | 220 | 220 | 3,000 | 220 |
| 2002-03-27 | 221 | 223 | 220 | 220 | 4,000 | 220 |
| 2002-03-26 | 222 | 228 | 212 | 220 | 19,000 | 220 |
| 2002-03-25 | 230 | 230 | 230 | 230 | 91,000 | 230 |
| 2002-03-22 | 230 | 230 | 230 | 230 | 90,000 | 230 |
| 2002-03-20 | 230 | 230 | 230 | 230 | 56,000 | 230 |
| 2002-03-19 | 230 | 230 | 230 | 230 | 44,000 | 230 |
| 2002-03-18 | 230 | 230 | 230 | 230 | 18,000 | 230 |
| 2002-03-15 | 229 | 230 | 229 | 230 | 9,000 | 230 |
| 2002-03-14 | 230 | 230 | 229 | 229 | 17,000 | 229 |
| 2002-03-13 | 230 | 230 | 230 | 230 | 7,000 | 230 |
| 2002-03-12 | 228 | 230 | 228 | 230 | 25,000 | 230 |
| 2002-03-11 | 230 | 230 | 229 | 230 | 23,000 | 230 |
| 2002-03-08 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 2002-03-07 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2002-03-06 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 2002-03-05 | 230 | 230 | 229 | 230 | 17,000 | 230 |
| 2002-03-04 | 230 | 230 | 230 | 230 | 31,000 | 230 |
| 2002-03-01 | 229 | 229 | 229 | 229 | 6,000 | 229 |
| 2002-02-28 | 230 | 230 | 228 | 229 | 14,000 | 229 |
| 2002-02-27 | 229 | 230 | 229 | 230 | 16,000 | 230 |
| 2002-02-26 | 230 | 230 | 228 | 228 | 37,000 | 228 |
| 2002-02-25 | 228 | 229 | 228 | 229 | 13,000 | 229 |
| 2002-02-22 | 225 | 228 | 225 | 228 | 2,000 | 228 |
| 2002-02-21 | 230 | 230 | 225 | 225 | 13,000 | 225 |
| 2002-02-20 | 229 | 230 | 228 | 228 | 6,000 | 228 |
| 2002-02-19 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-02-18 | 230 | 230 | 225 | 230 | 6,000 | 230 |
| 2002-02-15 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-02-13 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2002-02-12 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2002-02-07 | 223 | 223 | 223 | 223 | 3,000 | 223 |
| 2002-02-06 | 225 | 228 | 224 | 228 | 5,000 | 228 |
| 2002-02-05 | 225 | 227 | 225 | 225 | 6,000 | 225 |
| 2002-02-04 | 225 | 225 | 224 | 224 | 3,000 | 224 |
| 2002-02-01 | 225 | 226 | 224 | 224 | 4,000 | 224 |
| 2002-01-30 | 225 | 225 | 224 | 225 | 3,000 | 225 |
| 2002-01-29 | 225 | 225 | 225 | 225 | 4,000 | 225 |
| 2002-01-25 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2002-01-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-01-23 | 225 | 225 | 225 | 225 | 21,000 | 225 |
| 2002-01-22 | 225 | 226 | 225 | 226 | 5,000 | 226 |
| 2002-01-21 | 223 | 224 | 222 | 224 | 5,000 | 224 |
| 2002-01-18 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2002-01-17 | 222 | 222 | 221 | 221 | 5,000 | 221 |
| 2002-01-16 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2002-01-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2002-01-11 | 223 | 223 | 220 | 220 | 5,000 | 220 |
| 2002-01-10 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2002-01-09 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2002-01-08 | 224 | 224 | 222 | 222 | 2,000 | 222 |
| 2002-01-07 | 230 | 230 | 223 | 223 | 4,000 | 223 |
分割・併合履歴 ： なし
