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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2004-12-29 | 228 | 228 | 227 | 228 | 10,000 | 228 |
| 2004-12-28 | 228 | 228 | 227 | 228 | 7,000 | 228 |
| 2004-12-27 | 226 | 227 | 225 | 225 | 18,000 | 225 |
| 2004-12-24 | 225 | 226 | 225 | 226 | 15,000 | 226 |
| 2004-12-22 | 225 | 226 | 225 | 225 | 23,000 | 225 |
| 2004-12-21 | 226 | 226 | 225 | 225 | 9,000 | 225 |
| 2004-12-20 | 225 | 226 | 225 | 226 | 9,000 | 226 |
| 2004-12-17 | 225 | 226 | 225 | 226 | 4,000 | 226 |
| 2004-12-16 | 227 | 227 | 225 | 225 | 17,000 | 225 |
| 2004-12-15 | 226 | 226 | 226 | 226 | 3,000 | 226 |
| 2004-12-14 | 226 | 226 | 226 | 226 | 7,000 | 226 |
| 2004-12-13 | 227 | 227 | 226 | 226 | 10,000 | 226 |
| 2004-12-10 | 227 | 227 | 226 | 226 | 9,000 | 226 |
| 2004-12-09 | 226 | 226 | 225 | 226 | 9,000 | 226 |
| 2004-12-08 | 226 | 226 | 225 | 226 | 10,000 | 226 |
| 2004-12-07 | 226 | 226 | 226 | 226 | 4,000 | 226 |
| 2004-12-06 | 226 | 226 | 226 | 226 | 7,000 | 226 |
| 2004-12-03 | 227 | 227 | 226 | 226 | 6,000 | 226 |
| 2004-12-02 | 225 | 227 | 225 | 227 | 9,000 | 227 |
| 2004-12-01 | 226 | 227 | 225 | 225 | 5,000 | 225 |
| 2004-11-30 | 227 | 228 | 227 | 227 | 5,000 | 227 |
| 2004-11-29 | 226 | 227 | 225 | 227 | 3,000 | 227 |
| 2004-11-26 | 226 | 228 | 224 | 225 | 14,000 | 225 |
| 2004-11-25 | 227 | 228 | 226 | 228 | 4,000 | 228 |
| 2004-11-24 | 228 | 228 | 226 | 226 | 11,000 | 226 |
| 2004-11-22 | 228 | 228 | 227 | 227 | 3,000 | 227 |
| 2004-11-19 | 228 | 229 | 228 | 229 | 5,000 | 229 |
| 2004-11-18 | 228 | 229 | 226 | 226 | 6,000 | 226 |
| 2004-11-17 | 228 | 229 | 227 | 229 | 10,000 | 229 |
| 2004-11-16 | 228 | 228 | 227 | 228 | 11,000 | 228 |
| 2004-11-15 | 227 | 229 | 226 | 226 | 10,000 | 226 |
| 2004-11-12 | 227 | 229 | 227 | 229 | 5,000 | 229 |
| 2004-11-11 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2004-11-10 | 230 | 230 | 227 | 227 | 9,000 | 227 |
| 2004-11-09 | 229 | 230 | 228 | 230 | 4,000 | 230 |
| 2004-11-08 | 230 | 230 | 227 | 228 | 3,000 | 228 |
| 2004-11-05 | 230 | 230 | 228 | 228 | 8,000 | 228 |
| 2004-11-04 | 230 | 230 | 227 | 227 | 11,000 | 227 |
| 2004-11-02 | 227 | 227 | 226 | 226 | 3,000 | 226 |
| 2004-11-01 | 226 | 227 | 226 | 227 | 5,000 | 227 |
| 2004-10-29 | 232 | 232 | 226 | 226 | 9,000 | 226 |
| 2004-10-28 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-10-27 | 229 | 233 | 229 | 233 | 2,000 | 233 |
| 2004-10-26 | 230 | 230 | 225 | 230 | 5,000 | 230 |
| 2004-10-25 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-10-22 | 230 | 234 | 230 | 234 | 4,000 | 234 |
| 2004-10-21 | 230 | 230 | 229 | 229 | 5,000 | 229 |
| 2004-10-20 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2004-10-19 | 231 | 231 | 230 | 230 | 3,000 | 230 |
| 2004-10-18 | 232 | 232 | 231 | 232 | 9,000 | 232 |
| 2004-10-14 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-10-13 | 231 | 232 | 231 | 232 | 2,000 | 232 |
| 2004-10-12 | 232 | 232 | 232 | 232 | 2,000 | 232 |
| 2004-10-08 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2004-10-07 | 231 | 233 | 231 | 232 | 3,000 | 232 |
| 2004-10-06 | 231 | 231 | 231 | 231 | 2,000 | 231 |
| 2004-10-04 | 231 | 231 | 228 | 230 | 4,000 | 230 |
| 2004-10-01 | 226 | 228 | 225 | 228 | 12,000 | 228 |
| 2004-09-30 | 230 | 232 | 225 | 225 | 12,000 | 225 |
| 2004-09-29 | 225 | 230 | 225 | 230 | 7,000 | 230 |
| 2004-09-28 | 222 | 233 | 222 | 228 | 22,000 | 228 |
| 2004-09-27 | 232 | 232 | 229 | 229 | 6,000 | 229 |
| 2004-09-24 | 239 | 239 | 231 | 234 | 14,000 | 234 |
| 2004-09-22 | 236 | 239 | 236 | 239 | 3,000 | 239 |
| 2004-09-21 | 239 | 240 | 239 | 240 | 4,000 | 240 |
| 2004-09-17 | 238 | 239 | 238 | 239 | 8,000 | 239 |
| 2004-09-16 | 240 | 240 | 238 | 238 | 4,000 | 238 |
| 2004-09-15 | 240 | 240 | 238 | 238 | 13,000 | 238 |
| 2004-09-14 | 239 | 240 | 238 | 240 | 8,000 | 240 |
| 2004-09-13 | 238 | 240 | 238 | 240 | 2,000 | 240 |
| 2004-09-10 | 239 | 240 | 238 | 238 | 4,000 | 238 |
| 2004-09-09 | 236 | 240 | 236 | 240 | 4,000 | 240 |
| 2004-09-08 | 238 | 238 | 235 | 236 | 5,000 | 236 |
| 2004-09-07 | 238 | 240 | 238 | 240 | 13,000 | 240 |
| 2004-09-06 | 236 | 240 | 235 | 240 | 14,000 | 240 |
| 2004-09-03 | 237 | 240 | 235 | 235 | 14,000 | 235 |
| 2004-09-02 | 234 | 235 | 232 | 235 | 5,000 | 235 |
| 2004-09-01 | 234 | 234 | 232 | 234 | 4,000 | 234 |
| 2004-08-31 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2004-08-30 | 232 | 235 | 232 | 235 | 3,000 | 235 |
| 2004-08-27 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2004-08-26 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2004-08-23 | 234 | 234 | 231 | 234 | 4,000 | 234 |
| 2004-08-20 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2004-08-19 | 231 | 236 | 231 | 231 | 6,000 | 231 |
| 2004-08-18 | 230 | 235 | 230 | 235 | 9,000 | 235 |
| 2004-08-17 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2004-08-16 | 235 | 238 | 235 | 235 | 6,000 | 235 |
| 2004-08-13 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2004-08-12 | 235 | 236 | 233 | 233 | 3,000 | 233 |
| 2004-08-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-08-10 | 234 | 234 | 232 | 232 | 3,000 | 232 |
| 2004-08-09 | 233 | 233 | 230 | 232 | 9,000 | 232 |
| 2004-08-06 | 235 | 235 | 232 | 232 | 3,000 | 232 |
| 2004-08-05 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2004-08-04 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2004-08-03 | 232 | 235 | 231 | 235 | 6,000 | 235 |
| 2004-08-02 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 2004-07-30 | 233 | 235 | 232 | 235 | 5,000 | 235 |
| 2004-07-29 | 233 | 233 | 231 | 233 | 4,000 | 233 |
| 2004-07-28 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2004-07-27 | 233 | 234 | 232 | 234 | 5,000 | 234 |
| 2004-07-26 | 235 | 235 | 233 | 234 | 7,000 | 234 |
| 2004-07-23 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2004-07-22 | 238 | 238 | 237 | 238 | 13,000 | 238 |
| 2004-07-21 | 232 | 234 | 230 | 234 | 7,000 | 234 |
| 2004-07-20 | 233 | 233 | 232 | 232 | 4,000 | 232 |
| 2004-07-16 | 236 | 237 | 233 | 233 | 14,000 | 233 |
| 2004-07-15 | 234 | 234 | 232 | 232 | 8,000 | 232 |
| 2004-07-14 | 237 | 237 | 233 | 234 | 11,000 | 234 |
| 2004-07-13 | 233 | 233 | 232 | 233 | 9,000 | 233 |
| 2004-07-12 | 230 | 232 | 230 | 231 | 7,000 | 231 |
| 2004-07-09 | 231 | 231 | 231 | 231 | 3,000 | 231 |
| 2004-07-08 | 231 | 235 | 231 | 231 | 8,000 | 231 |
| 2004-07-07 | 232 | 232 | 231 | 231 | 9,000 | 231 |
| 2004-07-06 | 233 | 235 | 233 | 233 | 6,000 | 233 |
| 2004-07-05 | 233 | 245 | 233 | 233 | 24,000 | 233 |
| 2004-07-02 | 232 | 234 | 231 | 234 | 6,000 | 234 |
| 2004-07-01 | 234 | 234 | 232 | 232 | 9,000 | 232 |
| 2004-06-30 | 233 | 234 | 233 | 234 | 7,000 | 234 |
| 2004-06-29 | 232 | 232 | 231 | 231 | 8,000 | 231 |
| 2004-06-28 | 232 | 232 | 231 | 232 | 7,000 | 232 |
| 2004-06-25 | 235 | 235 | 231 | 233 | 15,000 | 233 |
| 2004-06-24 | 234 | 234 | 232 | 234 | 8,000 | 234 |
| 2004-06-23 | 230 | 232 | 230 | 232 | 7,000 | 232 |
| 2004-06-22 | 231 | 231 | 230 | 231 | 11,000 | 231 |
| 2004-06-21 | 226 | 230 | 226 | 230 | 10,000 | 230 |
| 2004-06-18 | 225 | 227 | 225 | 227 | 6,000 | 227 |
| 2004-06-17 | 227 | 227 | 224 | 224 | 10,000 | 224 |
| 2004-06-16 | 225 | 226 | 225 | 225 | 11,000 | 225 |
| 2004-06-15 | 224 | 225 | 224 | 225 | 6,000 | 225 |
| 2004-06-14 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2004-06-11 | 224 | 225 | 223 | 224 | 7,000 | 224 |
| 2004-06-10 | 225 | 225 | 223 | 224 | 4,000 | 224 |
| 2004-06-09 | 224 | 225 | 224 | 225 | 4,000 | 225 |
| 2004-06-08 | 224 | 224 | 223 | 224 | 8,000 | 224 |
| 2004-06-07 | 224 | 225 | 224 | 225 | 5,000 | 225 |
| 2004-06-04 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2004-06-03 | 223 | 225 | 223 | 225 | 4,000 | 225 |
| 2004-06-02 | 223 | 223 | 223 | 223 | 1,000 | 223 |
| 2004-06-01 | 225 | 226 | 223 | 223 | 14,000 | 223 |
| 2004-05-31 | 224 | 225 | 222 | 222 | 9,000 | 222 |
| 2004-05-28 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2004-05-26 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2004-05-25 | 223 | 224 | 222 | 224 | 11,000 | 224 |
| 2004-05-24 | 223 | 223 | 222 | 222 | 3,000 | 222 |
| 2004-05-21 | 223 | 226 | 222 | 226 | 7,000 | 226 |
| 2004-05-20 | 222 | 223 | 222 | 223 | 4,000 | 223 |
| 2004-05-19 | 225 | 225 | 221 | 221 | 3,000 | 221 |
| 2004-05-18 | 222 | 222 | 220 | 220 | 8,000 | 220 |
| 2004-05-17 | 225 | 225 | 222 | 223 | 5,000 | 223 |
| 2004-05-14 | 229 | 229 | 221 | 222 | 11,000 | 222 |
| 2004-05-13 | 235 | 235 | 232 | 232 | 10,000 | 232 |
| 2004-05-12 | 230 | 235 | 230 | 235 | 3,000 | 235 |
| 2004-05-11 | 230 | 230 | 222 | 230 | 17,000 | 230 |
| 2004-05-10 | 236 | 236 | 232 | 232 | 10,000 | 232 |
| 2004-05-07 | 238 | 245 | 236 | 237 | 18,000 | 237 |
| 2004-05-06 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2004-04-30 | 236 | 242 | 236 | 239 | 9,000 | 239 |
| 2004-04-28 | 233 | 235 | 232 | 235 | 6,000 | 235 |
| 2004-04-27 | 233 | 233 | 232 | 233 | 8,000 | 233 |
| 2004-04-26 | 235 | 237 | 234 | 234 | 7,000 | 234 |
| 2004-04-23 | 236 | 236 | 235 | 235 | 5,000 | 235 |
| 2004-04-22 | 234 | 235 | 232 | 235 | 9,000 | 235 |
| 2004-04-21 | 235 | 235 | 235 | 235 | 8,000 | 235 |
| 2004-04-20 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2004-04-19 | 236 | 240 | 236 | 239 | 9,000 | 239 |
| 2004-04-16 | 235 | 239 | 234 | 234 | 13,000 | 234 |
| 2004-04-15 | 238 | 238 | 234 | 234 | 21,000 | 234 |
| 2004-04-14 | 238 | 238 | 237 | 238 | 9,000 | 238 |
| 2004-04-13 | 231 | 242 | 231 | 240 | 24,000 | 240 |
| 2004-04-12 | 231 | 232 | 231 | 231 | 13,000 | 231 |
| 2004-04-09 | 233 | 233 | 232 | 232 | 8,000 | 232 |
| 2004-04-08 | 234 | 234 | 233 | 233 | 3,000 | 233 |
| 2004-04-07 | 232 | 232 | 231 | 232 | 29,000 | 232 |
| 2004-04-06 | 231 | 235 | 231 | 232 | 25,000 | 232 |
| 2004-04-05 | 234 | 234 | 227 | 229 | 19,000 | 229 |
| 2004-04-02 | 229 | 231 | 229 | 229 | 16,000 | 229 |
| 2004-04-01 | 230 | 230 | 229 | 229 | 9,000 | 229 |
| 2004-03-31 | 233 | 233 | 231 | 232 | 6,000 | 232 |
| 2004-03-30 | 235 | 235 | 232 | 232 | 9,000 | 232 |
| 2004-03-29 | 233 | 235 | 232 | 233 | 13,000 | 233 |
| 2004-03-26 | 230 | 232 | 229 | 231 | 36,000 | 231 |
| 2004-03-25 | 250 | 252 | 250 | 251 | 35,000 | 251 |
| 2004-03-24 | 249 | 250 | 249 | 250 | 15,000 | 250 |
| 2004-03-23 | 249 | 250 | 247 | 249 | 24,000 | 249 |
| 2004-03-22 | 250 | 250 | 247 | 250 | 12,000 | 250 |
| 2004-03-19 | 245 | 247 | 243 | 247 | 17,000 | 247 |
| 2004-03-18 | 245 | 245 | 243 | 245 | 30,000 | 245 |
| 2004-03-17 | 243 | 247 | 243 | 245 | 13,000 | 245 |
| 2004-03-16 | 245 | 245 | 244 | 245 | 10,000 | 245 |
| 2004-03-15 | 244 | 244 | 243 | 244 | 16,000 | 244 |
| 2004-03-12 | 242 | 243 | 242 | 243 | 11,000 | 243 |
| 2004-03-11 | 242 | 243 | 242 | 243 | 7,000 | 243 |
| 2004-03-10 | 240 | 242 | 237 | 242 | 16,000 | 242 |
| 2004-03-09 | 239 | 240 | 236 | 236 | 12,000 | 236 |
| 2004-03-08 | 238 | 240 | 237 | 238 | 19,000 | 238 |
| 2004-03-05 | 238 | 238 | 237 | 238 | 11,000 | 238 |
| 2004-03-04 | 238 | 238 | 237 | 237 | 14,000 | 237 |
| 2004-03-03 | 233 | 238 | 231 | 238 | 12,000 | 238 |
| 2004-03-02 | 233 | 233 | 232 | 232 | 2,000 | 232 |
| 2004-03-01 | 233 | 234 | 230 | 230 | 18,000 | 230 |
| 2004-02-27 | 232 | 232 | 230 | 230 | 9,000 | 230 |
| 2004-02-26 | 230 | 231 | 229 | 231 | 11,000 | 231 |
| 2004-02-25 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2004-02-24 | 230 | 231 | 230 | 231 | 9,000 | 231 |
| 2004-02-23 | 230 | 230 | 229 | 229 | 8,000 | 229 |
| 2004-02-20 | 229 | 230 | 228 | 228 | 5,000 | 228 |
| 2004-02-19 | 229 | 229 | 226 | 226 | 20,000 | 226 |
| 2004-02-18 | 229 | 230 | 228 | 230 | 11,000 | 230 |
| 2004-02-17 | 228 | 229 | 227 | 229 | 8,000 | 229 |
| 2004-02-16 | 228 | 228 | 228 | 228 | 6,000 | 228 |
| 2004-02-13 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 2004-02-12 | 226 | 230 | 225 | 230 | 6,000 | 230 |
| 2004-02-09 | 226 | 230 | 225 | 225 | 11,000 | 225 |
| 2004-02-06 | 227 | 227 | 225 | 225 | 3,000 | 225 |
| 2004-02-05 | 228 | 228 | 227 | 228 | 3,000 | 228 |
| 2004-02-04 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2004-02-03 | 225 | 225 | 220 | 220 | 3,000 | 220 |
| 2004-02-02 | 228 | 230 | 215 | 215 | 33,000 | 215 |
| 2004-01-30 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2004-01-29 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2004-01-28 | 230 | 232 | 226 | 232 | 6,000 | 232 |
| 2004-01-27 | 230 | 232 | 230 | 231 | 8,000 | 231 |
| 2004-01-26 | 230 | 230 | 227 | 230 | 16,000 | 230 |
| 2004-01-23 | 223 | 227 | 223 | 227 | 7,000 | 227 |
| 2004-01-22 | 222 | 225 | 222 | 223 | 4,000 | 223 |
| 2004-01-21 | 222 | 225 | 222 | 225 | 12,000 | 225 |
| 2004-01-20 | 225 | 225 | 222 | 224 | 8,000 | 224 |
| 2004-01-19 | 223 | 225 | 223 | 225 | 7,000 | 225 |
| 2004-01-16 | 223 | 223 | 221 | 221 | 4,000 | 221 |
| 2004-01-15 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2004-01-14 | 223 | 223 | 222 | 223 | 6,000 | 223 |
| 2004-01-13 | 221 | 225 | 221 | 221 | 9,000 | 221 |
| 2004-01-09 | 220 | 221 | 220 | 221 | 12,000 | 221 |
| 2004-01-08 | 219 | 220 | 218 | 220 | 7,000 | 220 |
| 2004-01-07 | 219 | 219 | 218 | 219 | 17,000 | 219 |
| 2004-01-06 | 219 | 219 | 217 | 219 | 7,000 | 219 |
| 2004-01-05 | 219 | 219 | 217 | 219 | 13,000 | 219 |
分割・併合履歴 ： なし
