2894 石井食品(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-302282282282283,000228
2004-12-2922822822722810,000228
2004-12-282282282272287,000228
2004-12-2722622722522518,000225
2004-12-2422522622522615,000226
2004-12-2222522622522523,000225
2004-12-212262262252259,000225
2004-12-202252262252269,000226
2004-12-172252262252264,000226
2004-12-1622722722522517,000225
2004-12-152262262262263,000226
2004-12-142262262262267,000226
2004-12-1322722722622610,000226
2004-12-102272272262269,000226
2004-12-092262262252269,000226
2004-12-0822622622522610,000226
2004-12-072262262262264,000226
2004-12-062262262262267,000226
2004-12-032272272262266,000226
2004-12-022252272252279,000227
2004-12-012262272252255,000225
2004-11-302272282272275,000227
2004-11-292262272252273,000227
2004-11-2622622822422514,000225
2004-11-252272282262284,000228
2004-11-2422822822622611,000226
2004-11-222282282272273,000227
2004-11-192282292282295,000229
2004-11-182282292262266,000226
2004-11-1722822922722910,000229
2004-11-1622822822722811,000228
2004-11-1522722922622610,000226
2004-11-122272292272295,000229
2004-11-112272272272273,000227
2004-11-102302302272279,000227
2004-11-092292302282304,000230
2004-11-082302302272283,000228
2004-11-052302302282288,000228
2004-11-0423023022722711,000227
2004-11-022272272262263,000226
2004-11-012262272262275,000227
2004-10-292322322262269,000226
2004-10-282302302302302,000230
2004-10-272292332292332,000233
2004-10-262302302252305,000230
2004-10-252302302302301,000230
2004-10-222302342302344,000234
2004-10-212302302292295,000229
2004-10-202312312312312,000231
2004-10-192312312302303,000230
2004-10-182322322312329,000232
2004-10-142312312312311,000231
2004-10-132312322312322,000232
2004-10-122322322322322,000232
2004-10-082312312312313,000231
2004-10-072312332312323,000232
2004-10-062312312312312,000231
2004-10-042312312282304,000230
2004-10-0122622822522812,000228
2004-09-3023023222522512,000225
2004-09-292252302252307,000230
2004-09-2822223322222822,000228
2004-09-272322322292296,000229
2004-09-2423923923123414,000234
2004-09-222362392362393,000239
2004-09-212392402392404,000240
2004-09-172382392382398,000239
2004-09-162402402382384,000238
2004-09-1524024023823813,000238
2004-09-142392402382408,000240
2004-09-132382402382402,000240
2004-09-102392402382384,000238
2004-09-092362402362404,000240
2004-09-082382382352365,000236
2004-09-0723824023824013,000240
2004-09-0623624023524014,000240
2004-09-0323724023523514,000235
2004-09-022342352322355,000235
2004-09-012342342322344,000234
2004-08-312352352352352,000235
2004-08-302322352322353,000235
2004-08-272352352352353,000235
2004-08-262372372372372,000237
2004-08-232342342312344,000234
2004-08-202312312312311,000231
2004-08-192312362312316,000231
2004-08-182302352302359,000235
2004-08-172322322322321,000232
2004-08-162352382352356,000235
2004-08-132352352352355,000235
2004-08-122352362332333,000233
2004-08-112352352352351,000235
2004-08-102342342322323,000232
2004-08-092332332302329,000232
2004-08-062352352322323,000232
2004-08-052352352352354,000235
2004-08-042352352352352,000235
2004-08-032322352312356,000235
2004-08-022322322312312,000231
2004-07-302332352322355,000235
2004-07-292332332312334,000233
2004-07-282332332332333,000233
2004-07-272332342322345,000234
2004-07-262352352332347,000234
2004-07-232352352352353,000235
2004-07-2223823823723813,000238
2004-07-212322342302347,000234
2004-07-202332332322324,000232
2004-07-1623623723323314,000233
2004-07-152342342322328,000232
2004-07-1423723723323411,000234
2004-07-132332332322339,000233
2004-07-122302322302317,000231
2004-07-092312312312313,000231
2004-07-082312352312318,000231
2004-07-072322322312319,000231
2004-07-062332352332336,000233
2004-07-0523324523323324,000233
2004-07-022322342312346,000234
2004-07-012342342322329,000232
2004-06-302332342332347,000234
2004-06-292322322312318,000231
2004-06-282322322312327,000232
2004-06-2523523523123315,000233
2004-06-242342342322348,000234
2004-06-232302322302327,000232
2004-06-2223123123023111,000231
2004-06-2122623022623010,000230
2004-06-182252272252276,000227
2004-06-1722722722422410,000224
2004-06-1622522622522511,000225
2004-06-152242252242256,000225
2004-06-142242252242254,000225
2004-06-112242252232247,000224
2004-06-102252252232244,000224
2004-06-092242252242254,000225
2004-06-082242242232248,000224
2004-06-072242252242255,000225
2004-06-042232232232231,000223
2004-06-032232252232254,000225
2004-06-022232232232231,000223
2004-06-0122522622322314,000223
2004-05-312242252222229,000222
2004-05-282242242242242,000224
2004-05-262242242242241,000224
2004-05-2522322422222411,000224
2004-05-242232232222223,000222
2004-05-212232262222267,000226
2004-05-202222232222234,000223
2004-05-192252252212213,000221
2004-05-182222222202208,000220
2004-05-172252252222235,000223
2004-05-1422922922122211,000222
2004-05-1323523523223210,000232
2004-05-122302352302353,000235
2004-05-1123023022223017,000230
2004-05-1023623623223210,000232
2004-05-0723824523623718,000237
2004-05-062392392392391,000239
2004-04-302362422362399,000239
2004-04-282332352322356,000235
2004-04-272332332322338,000233
2004-04-262352372342347,000234
2004-04-232362362352355,000235
2004-04-222342352322359,000235
2004-04-212352352352358,000235
2004-04-202352352352352,000235
2004-04-192362402362399,000239
2004-04-1623523923423413,000234
2004-04-1523823823423421,000234
2004-04-142382382372389,000238
2004-04-1323124223124024,000240
2004-04-1223123223123113,000231
2004-04-092332332322328,000232
2004-04-082342342332333,000233
2004-04-0723223223123229,000232
2004-04-0623123523123225,000232
2004-04-0523423422722919,000229
2004-04-0222923122922916,000229
2004-04-012302302292299,000229
2004-03-312332332312326,000232
2004-03-302352352322329,000232
2004-03-2923323523223313,000233
2004-03-2623023222923136,000231
2004-03-2525025225025135,000251
2004-03-2424925024925015,000250
2004-03-2324925024724924,000249
2004-03-2225025024725012,000250
2004-03-1924524724324717,000247
2004-03-1824524524324530,000245
2004-03-1724324724324513,000245
2004-03-1624524524424510,000245
2004-03-1524424424324416,000244
2004-03-1224224324224311,000243
2004-03-112422432422437,000243
2004-03-1024024223724216,000242
2004-03-0923924023623612,000236
2004-03-0823824023723819,000238
2004-03-0523823823723811,000238
2004-03-0423823823723714,000237
2004-03-0323323823123812,000238
2004-03-022332332322322,000232
2004-03-0123323423023018,000230
2004-02-272322322302309,000230
2004-02-2623023122923111,000231
2004-02-252302302302305,000230
2004-02-242302312302319,000231
2004-02-232302302292298,000229
2004-02-202292302282285,000228
2004-02-1922922922622620,000226
2004-02-1822923022823011,000230
2004-02-172282292272298,000229
2004-02-162282282282286,000228
2004-02-132252262252263,000226
2004-02-122262302252306,000230
2004-02-0922623022522511,000225
2004-02-062272272252253,000225
2004-02-052282282272283,000228
2004-02-042252302252302,000230
2004-02-032252252202203,000220
2004-02-0222823021521533,000215
2004-01-302272272272271,000227
2004-01-292282282282281,000228
2004-01-282302322262326,000232
2004-01-272302322302318,000231
2004-01-2623023022723016,000230
2004-01-232232272232277,000227
2004-01-222222252222234,000223
2004-01-2122222522222512,000225
2004-01-202252252222248,000224
2004-01-192232252232257,000225
2004-01-162232232212214,000221
2004-01-152212212212211,000221
2004-01-142232232222236,000223
2004-01-132212252212219,000221
2004-01-0922022122022112,000221
2004-01-082192202182207,000220
2004-01-0721921921821917,000219
2004-01-062192192172197,000219
2004-01-0521921921721913,000219

分割・併合履歴 : なし