2894 石井食品(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 216 | 217 | 216 | 216 | 5,000 | 216 |
| 2003-12-26 | 219 | 219 | 214 | 214 | 12,000 | 214 |
| 2003-12-25 | 215 | 215 | 213 | 213 | 11,000 | 213 |
| 2003-12-24 | 216 | 217 | 215 | 217 | 10,000 | 217 |
| 2003-12-22 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2003-12-19 | 215 | 215 | 215 | 215 | 9,000 | 215 |
| 2003-12-18 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2003-12-17 | 215 | 217 | 215 | 215 | 7,000 | 215 |
| 2003-12-16 | 216 | 218 | 215 | 215 | 9,000 | 215 |
| 2003-12-15 | 217 | 218 | 214 | 215 | 6,000 | 215 |
| 2003-12-12 | 219 | 219 | 219 | 219 | 6,000 | 219 |
| 2003-12-11 | 215 | 216 | 215 | 216 | 2,000 | 216 |
| 2003-12-10 | 212 | 215 | 212 | 215 | 5,000 | 215 |
| 2003-12-09 | 214 | 214 | 212 | 212 | 9,000 | 212 |
| 2003-12-08 | 213 | 215 | 213 | 213 | 11,000 | 213 |
| 2003-12-05 | 215 | 215 | 215 | 215 | 4,000 | 215 |
| 2003-12-04 | 215 | 215 | 215 | 215 | 2,000 | 215 |
| 2003-12-03 | 212 | 213 | 212 | 213 | 5,000 | 213 |
| 2003-12-02 | 215 | 215 | 212 | 212 | 11,000 | 212 |
| 2003-12-01 | 212 | 215 | 212 | 215 | 10,000 | 215 |
| 2003-11-28 | 213 | 213 | 212 | 212 | 7,000 | 212 |
| 2003-11-27 | 215 | 215 | 212 | 212 | 18,000 | 212 |
| 2003-11-26 | 216 | 216 | 213 | 213 | 15,000 | 213 |
| 2003-11-25 | 215 | 216 | 214 | 216 | 6,000 | 216 |
| 2003-11-21 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2003-11-20 | 218 | 219 | 218 | 219 | 4,000 | 219 |
| 2003-11-19 | 220 | 220 | 219 | 219 | 4,000 | 219 |
| 2003-11-18 | 220 | 220 | 220 | 220 | 22,000 | 220 |
| 2003-11-17 | 221 | 222 | 218 | 220 | 26,000 | 220 |
| 2003-11-14 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 2003-11-13 | 222 | 222 | 221 | 222 | 13,000 | 222 |
| 2003-11-12 | 222 | 222 | 221 | 221 | 6,000 | 221 |
| 2003-11-11 | 222 | 222 | 220 | 221 | 9,000 | 221 |
| 2003-11-10 | 223 | 223 | 222 | 222 | 11,000 | 222 |
| 2003-11-07 | 224 | 225 | 223 | 225 | 4,000 | 225 |
| 2003-11-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2003-11-05 | 224 | 224 | 223 | 223 | 2,000 | 223 |
| 2003-11-04 | 224 | 224 | 224 | 224 | 5,000 | 224 |
| 2003-10-31 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-10-30 | 224 | 224 | 223 | 223 | 2,000 | 223 |
| 2003-10-29 | 224 | 225 | 223 | 223 | 5,000 | 223 |
| 2003-10-28 | 227 | 227 | 226 | 226 | 3,000 | 226 |
| 2003-10-27 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2003-10-24 | 228 | 228 | 225 | 227 | 15,000 | 227 |
| 2003-10-23 | 227 | 228 | 227 | 228 | 18,000 | 228 |
| 2003-10-22 | 228 | 228 | 228 | 228 | 14,000 | 228 |
| 2003-10-21 | 229 | 230 | 228 | 228 | 23,000 | 228 |
| 2003-10-20 | 227 | 229 | 226 | 229 | 21,000 | 229 |
| 2003-10-17 | 228 | 228 | 227 | 227 | 11,000 | 227 |
| 2003-10-16 | 229 | 229 | 229 | 229 | 6,000 | 229 |
| 2003-10-15 | 229 | 230 | 229 | 230 | 4,000 | 230 |
| 2003-10-14 | 229 | 230 | 229 | 230 | 12,000 | 230 |
| 2003-10-10 | 229 | 230 | 229 | 229 | 3,000 | 229 |
| 2003-10-09 | 227 | 232 | 227 | 232 | 2,000 | 232 |
| 2003-10-07 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2003-10-06 | 231 | 232 | 231 | 232 | 3,000 | 232 |
| 2003-10-03 | 228 | 230 | 226 | 230 | 5,000 | 230 |
| 2003-10-02 | 226 | 229 | 226 | 229 | 2,000 | 229 |
| 2003-10-01 | 226 | 226 | 225 | 226 | 8,000 | 226 |
| 2003-09-30 | 226 | 226 | 225 | 226 | 11,000 | 226 |
| 2003-09-29 | 226 | 226 | 225 | 226 | 15,000 | 226 |
| 2003-09-26 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2003-09-25 | 227 | 227 | 226 | 226 | 2,000 | 226 |
| 2003-09-24 | 234 | 234 | 227 | 230 | 13,000 | 230 |
| 2003-09-22 | 232 | 234 | 232 | 234 | 5,000 | 234 |
| 2003-09-19 | 230 | 232 | 230 | 232 | 4,000 | 232 |
| 2003-09-18 | 230 | 232 | 230 | 232 | 5,000 | 232 |
| 2003-09-17 | 230 | 233 | 230 | 231 | 10,000 | 231 |
| 2003-09-16 | 232 | 232 | 231 | 231 | 4,000 | 231 |
| 2003-09-12 | 228 | 229 | 228 | 229 | 2,000 | 229 |
| 2003-09-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-09-10 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2003-09-09 | 228 | 229 | 228 | 229 | 3,000 | 229 |
| 2003-09-08 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-09-05 | 229 | 232 | 229 | 229 | 4,000 | 229 |
| 2003-09-04 | 228 | 230 | 228 | 228 | 4,000 | 228 |
| 2003-09-03 | 230 | 230 | 230 | 230 | 11,000 | 230 |
| 2003-09-02 | 228 | 230 | 228 | 229 | 9,000 | 229 |
| 2003-09-01 | 227 | 228 | 226 | 226 | 8,000 | 226 |
| 2003-08-29 | 227 | 227 | 226 | 226 | 2,000 | 226 |
| 2003-08-28 | 226 | 230 | 226 | 230 | 4,000 | 230 |
| 2003-08-27 | 225 | 225 | 222 | 222 | 12,000 | 222 |
| 2003-08-26 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2003-08-25 | 222 | 224 | 222 | 224 | 4,000 | 224 |
| 2003-08-22 | 224 | 224 | 223 | 223 | 2,000 | 223 |
| 2003-08-21 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2003-08-20 | 222 | 224 | 222 | 224 | 9,000 | 224 |
| 2003-08-19 | 223 | 223 | 223 | 223 | 8,000 | 223 |
| 2003-08-18 | 223 | 223 | 220 | 221 | 5,000 | 221 |
| 2003-08-15 | 223 | 223 | 220 | 220 | 7,000 | 220 |
| 2003-08-14 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2003-08-13 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-08-12 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2003-08-11 | 221 | 221 | 220 | 220 | 2,000 | 220 |
| 2003-08-08 | 222 | 222 | 221 | 221 | 4,000 | 221 |
| 2003-08-06 | 224 | 224 | 222 | 223 | 5,000 | 223 |
| 2003-08-04 | 224 | 224 | 224 | 224 | 3,000 | 224 |
| 2003-08-01 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2003-07-31 | 224 | 225 | 224 | 225 | 3,000 | 225 |
| 2003-07-30 | 220 | 224 | 220 | 224 | 7,000 | 224 |
| 2003-07-29 | 221 | 222 | 221 | 222 | 6,000 | 222 |
| 2003-07-28 | 221 | 222 | 221 | 222 | 3,000 | 222 |
| 2003-07-25 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-07-24 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2003-07-23 | 224 | 224 | 221 | 221 | 9,000 | 221 |
| 2003-07-22 | 221 | 222 | 221 | 222 | 4,000 | 222 |
| 2003-07-18 | 220 | 221 | 220 | 220 | 15,000 | 220 |
| 2003-07-17 | 222 | 222 | 221 | 222 | 6,000 | 222 |
| 2003-07-16 | 224 | 224 | 222 | 222 | 8,000 | 222 |
| 2003-07-15 | 222 | 222 | 222 | 222 | 2,000 | 222 |
| 2003-07-14 | 220 | 223 | 220 | 222 | 9,000 | 222 |
| 2003-07-11 | 222 | 224 | 221 | 221 | 7,000 | 221 |
| 2003-07-10 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2003-07-09 | 222 | 222 | 221 | 221 | 2,000 | 221 |
| 2003-07-08 | 227 | 227 | 221 | 221 | 7,000 | 221 |
| 2003-07-07 | 220 | 227 | 220 | 227 | 5,000 | 227 |
| 2003-07-04 | 220 | 224 | 220 | 220 | 7,000 | 220 |
| 2003-07-03 | 225 | 229 | 221 | 221 | 21,000 | 221 |
| 2003-07-02 | 225 | 225 | 223 | 225 | 11,000 | 225 |
| 2003-07-01 | 225 | 225 | 221 | 225 | 11,000 | 225 |
| 2003-06-30 | 223 | 225 | 220 | 225 | 10,000 | 225 |
| 2003-06-27 | 219 | 220 | 217 | 220 | 17,000 | 220 |
| 2003-06-26 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2003-06-25 | 219 | 219 | 218 | 218 | 2,000 | 218 |
| 2003-06-24 | 222 | 222 | 221 | 221 | 6,000 | 221 |
| 2003-06-23 | 220 | 221 | 218 | 221 | 7,000 | 221 |
| 2003-06-20 | 220 | 220 | 215 | 218 | 23,000 | 218 |
| 2003-06-19 | 223 | 223 | 220 | 220 | 5,000 | 220 |
| 2003-06-18 | 222 | 223 | 222 | 223 | 3,000 | 223 |
| 2003-06-17 | 221 | 221 | 221 | 221 | 2,000 | 221 |
| 2003-06-16 | 222 | 223 | 222 | 222 | 17,000 | 222 |
| 2003-06-13 | 218 | 219 | 218 | 219 | 15,000 | 219 |
| 2003-06-12 | 218 | 219 | 218 | 218 | 11,000 | 218 |
| 2003-06-11 | 218 | 219 | 217 | 218 | 12,000 | 218 |
| 2003-06-10 | 217 | 218 | 217 | 218 | 8,000 | 218 |
| 2003-06-09 | 217 | 217 | 217 | 217 | 7,000 | 217 |
| 2003-06-06 | 215 | 215 | 215 | 215 | 6,000 | 215 |
| 2003-06-05 | 216 | 216 | 215 | 215 | 6,000 | 215 |
| 2003-06-04 | 214 | 216 | 214 | 216 | 9,000 | 216 |
| 2003-06-03 | 214 | 215 | 214 | 215 | 3,000 | 215 |
| 2003-06-02 | 215 | 215 | 214 | 215 | 4,000 | 215 |
| 2003-05-30 | 213 | 215 | 213 | 213 | 9,000 | 213 |
| 2003-05-29 | 214 | 214 | 213 | 213 | 3,000 | 213 |
| 2003-05-28 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2003-05-27 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2003-05-26 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-05-23 | 213 | 214 | 213 | 213 | 9,000 | 213 |
| 2003-05-22 | 214 | 214 | 213 | 213 | 6,000 | 213 |
| 2003-05-21 | 214 | 215 | 213 | 213 | 8,000 | 213 |
| 2003-05-20 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2003-05-19 | 213 | 214 | 213 | 214 | 7,000 | 214 |
| 2003-05-16 | 214 | 216 | 213 | 213 | 16,000 | 213 |
| 2003-05-15 | 214 | 215 | 214 | 214 | 22,000 | 214 |
| 2003-05-14 | 214 | 214 | 213 | 214 | 13,000 | 214 |
| 2003-05-13 | 215 | 215 | 214 | 214 | 12,000 | 214 |
| 2003-05-12 | 216 | 216 | 214 | 214 | 13,000 | 214 |
| 2003-05-09 | 216 | 216 | 215 | 216 | 8,000 | 216 |
| 2003-05-08 | 213 | 216 | 213 | 216 | 18,000 | 216 |
| 2003-05-07 | 213 | 213 | 212 | 212 | 34,000 | 212 |
| 2003-05-06 | 213 | 213 | 212 | 213 | 23,000 | 213 |
| 2003-05-02 | 213 | 214 | 213 | 213 | 19,000 | 213 |
| 2003-05-01 | 215 | 215 | 213 | 213 | 5,000 | 213 |
| 2003-04-30 | 212 | 214 | 212 | 214 | 13,000 | 214 |
| 2003-04-28 | 213 | 214 | 212 | 214 | 9,000 | 214 |
| 2003-04-25 | 216 | 216 | 212 | 212 | 16,000 | 212 |
| 2003-04-24 | 214 | 215 | 214 | 215 | 10,000 | 215 |
| 2003-04-23 | 214 | 214 | 214 | 214 | 11,000 | 214 |
| 2003-04-22 | 219 | 219 | 213 | 215 | 37,000 | 215 |
| 2003-04-21 | 214 | 214 | 213 | 213 | 39,000 | 213 |
| 2003-04-18 | 213 | 213 | 211 | 211 | 34,000 | 211 |
| 2003-04-17 | 213 | 214 | 213 | 213 | 8,000 | 213 |
| 2003-04-16 | 214 | 215 | 213 | 213 | 12,000 | 213 |
| 2003-04-15 | 212 | 213 | 211 | 213 | 15,000 | 213 |
| 2003-04-14 | 214 | 214 | 212 | 212 | 13,000 | 212 |
| 2003-04-11 | 214 | 214 | 213 | 213 | 10,000 | 213 |
| 2003-04-10 | 212 | 213 | 211 | 211 | 12,000 | 211 |
| 2003-04-09 | 219 | 219 | 215 | 218 | 9,000 | 218 |
| 2003-04-08 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2003-04-04 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2003-04-03 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2003-04-02 | 213 | 214 | 212 | 212 | 33,000 | 212 |
| 2003-04-01 | 220 | 220 | 212 | 212 | 13,000 | 212 |
| 2003-03-31 | 221 | 221 | 220 | 220 | 6,000 | 220 |
| 2003-03-28 | 222 | 223 | 221 | 221 | 5,000 | 221 |
| 2003-03-27 | 232 | 232 | 224 | 224 | 8,000 | 224 |
| 2003-03-26 | 222 | 230 | 222 | 230 | 7,000 | 230 |
| 2003-03-25 | 247 | 250 | 247 | 250 | 19,000 | 250 |
| 2003-03-24 | 245 | 249 | 245 | 249 | 18,000 | 249 |
| 2003-03-20 | 241 | 242 | 240 | 240 | 15,000 | 240 |
| 2003-03-19 | 240 | 240 | 239 | 239 | 4,000 | 239 |
| 2003-03-18 | 235 | 240 | 230 | 231 | 13,000 | 231 |
| 2003-03-17 | 236 | 237 | 236 | 236 | 8,000 | 236 |
| 2003-03-14 | 237 | 237 | 236 | 236 | 3,000 | 236 |
| 2003-03-13 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2003-03-12 | 231 | 235 | 231 | 235 | 3,000 | 235 |
| 2003-03-11 | 235 | 235 | 230 | 230 | 6,000 | 230 |
| 2003-03-10 | 239 | 239 | 230 | 230 | 15,000 | 230 |
| 2003-03-07 | 239 | 241 | 239 | 240 | 4,000 | 240 |
| 2003-03-06 | 244 | 244 | 240 | 240 | 7,000 | 240 |
| 2003-03-05 | 245 | 245 | 242 | 242 | 3,000 | 242 |
| 2003-03-04 | 247 | 247 | 242 | 242 | 4,000 | 242 |
| 2003-03-03 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2003-02-28 | 246 | 246 | 245 | 245 | 7,000 | 245 |
| 2003-02-27 | 240 | 245 | 240 | 245 | 5,000 | 245 |
| 2003-02-26 | 240 | 240 | 240 | 240 | 10,000 | 240 |
| 2003-02-25 | 240 | 240 | 239 | 239 | 5,000 | 239 |
| 2003-02-24 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2003-02-21 | 245 | 245 | 243 | 245 | 8,000 | 245 |
| 2003-02-20 | 246 | 247 | 245 | 247 | 5,000 | 247 |
| 2003-02-19 | 247 | 247 | 245 | 245 | 11,000 | 245 |
| 2003-02-18 | 241 | 249 | 240 | 248 | 29,000 | 248 |
| 2003-02-17 | 237 | 240 | 237 | 240 | 13,000 | 240 |
| 2003-02-14 | 237 | 237 | 234 | 237 | 6,000 | 237 |
| 2003-02-13 | 235 | 237 | 234 | 234 | 8,000 | 234 |
| 2003-02-12 | 233 | 235 | 233 | 235 | 18,000 | 235 |
| 2003-02-10 | 228 | 232 | 228 | 232 | 7,000 | 232 |
| 2003-02-07 | 225 | 227 | 225 | 227 | 3,000 | 227 |
| 2003-02-06 | 224 | 226 | 223 | 226 | 8,000 | 226 |
| 2003-02-05 | 224 | 225 | 224 | 225 | 2,000 | 225 |
| 2003-02-04 | 225 | 225 | 223 | 223 | 7,000 | 223 |
| 2003-02-03 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2003-01-31 | 225 | 225 | 223 | 225 | 7,000 | 225 |
| 2003-01-30 | 224 | 225 | 224 | 224 | 4,000 | 224 |
| 2003-01-29 | 224 | 225 | 223 | 223 | 3,000 | 223 |
| 2003-01-28 | 224 | 225 | 222 | 225 | 11,000 | 225 |
| 2003-01-27 | 224 | 224 | 224 | 224 | 4,000 | 224 |
| 2003-01-24 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2003-01-23 | 224 | 224 | 223 | 223 | 3,000 | 223 |
| 2003-01-22 | 222 | 224 | 222 | 224 | 8,000 | 224 |
| 2003-01-21 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2003-01-20 | 220 | 220 | 220 | 220 | 2,000 | 220 |
| 2003-01-17 | 219 | 221 | 219 | 221 | 9,000 | 221 |
| 2003-01-16 | 218 | 218 | 216 | 216 | 6,000 | 216 |
| 2003-01-15 | 215 | 218 | 214 | 218 | 14,000 | 218 |
| 2003-01-14 | 215 | 215 | 214 | 215 | 11,000 | 215 |
| 2003-01-10 | 215 | 215 | 215 | 215 | 7,000 | 215 |
| 2003-01-09 | 215 | 215 | 214 | 215 | 3,000 | 215 |
| 2003-01-07 | 215 | 215 | 214 | 214 | 5,000 | 214 |
| 2003-01-06 | 215 | 215 | 215 | 215 | 6,000 | 215 |
分割・併合履歴 ： なし
