2894 石井食品(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 366 | 370 | 366 | 370 | 11,000 | 370 |
| 2005-12-29 | 366 | 371 | 365 | 365 | 14,000 | 365 |
| 2005-12-28 | 372 | 372 | 365 | 368 | 14,000 | 368 |
| 2005-12-27 | 370 | 373 | 365 | 372 | 49,000 | 372 |
| 2005-12-26 | 356 | 364 | 355 | 362 | 60,000 | 362 |
| 2005-12-22 | 355 | 355 | 350 | 350 | 20,000 | 350 |
| 2005-12-21 | 347 | 354 | 347 | 350 | 26,000 | 350 |
| 2005-12-20 | 351 | 351 | 345 | 350 | 21,000 | 350 |
| 2005-12-19 | 339 | 352 | 339 | 351 | 48,000 | 351 |
| 2005-12-16 | 347 | 347 | 339 | 339 | 39,000 | 339 |
| 2005-12-15 | 349 | 349 | 346 | 346 | 17,000 | 346 |
| 2005-12-14 | 350 | 350 | 347 | 347 | 18,000 | 347 |
| 2005-12-13 | 350 | 352 | 345 | 347 | 24,000 | 347 |
| 2005-12-12 | 348 | 351 | 345 | 348 | 37,000 | 348 |
| 2005-12-09 | 344 | 346 | 339 | 346 | 33,000 | 346 |
| 2005-12-08 | 343 | 344 | 340 | 343 | 30,000 | 343 |
| 2005-12-07 | 343 | 344 | 341 | 343 | 26,000 | 343 |
| 2005-12-06 | 342 | 343 | 341 | 341 | 23,000 | 341 |
| 2005-12-05 | 339 | 341 | 337 | 341 | 28,000 | 341 |
| 2005-12-02 | 338 | 339 | 337 | 337 | 25,000 | 337 |
| 2005-12-01 | 342 | 342 | 335 | 338 | 43,000 | 338 |
| 2005-11-30 | 338 | 341 | 335 | 336 | 46,000 | 336 |
| 2005-11-29 | 335 | 340 | 333 | 333 | 58,000 | 333 |
| 2005-11-28 | 335 | 335 | 330 | 332 | 27,000 | 332 |
| 2005-11-25 | 330 | 332 | 325 | 330 | 35,000 | 330 |
| 2005-11-24 | 327 | 329 | 325 | 329 | 29,000 | 329 |
| 2005-11-22 | 323 | 326 | 322 | 326 | 33,000 | 326 |
| 2005-11-21 | 323 | 324 | 322 | 324 | 8,000 | 324 |
| 2005-11-18 | 325 | 325 | 321 | 322 | 18,000 | 322 |
| 2005-11-17 | 330 | 331 | 324 | 324 | 50,000 | 324 |
| 2005-11-16 | 327 | 327 | 324 | 325 | 28,000 | 325 |
| 2005-11-15 | 326 | 326 | 322 | 322 | 15,000 | 322 |
| 2005-11-14 | 327 | 331 | 326 | 327 | 29,000 | 327 |
| 2005-11-11 | 324 | 330 | 322 | 326 | 50,000 | 326 |
| 2005-11-10 | 325 | 335 | 320 | 327 | 134,000 | 327 |
| 2005-11-09 | 325 | 325 | 320 | 322 | 19,000 | 322 |
| 2005-11-08 | 320 | 325 | 320 | 324 | 34,000 | 324 |
| 2005-11-07 | 317 | 319 | 316 | 317 | 32,000 | 317 |
| 2005-11-04 | 317 | 320 | 317 | 317 | 27,000 | 317 |
| 2005-11-02 | 312 | 317 | 312 | 317 | 17,000 | 317 |
| 2005-11-01 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2005-10-31 | 310 | 314 | 310 | 314 | 12,000 | 314 |
| 2005-10-28 | 311 | 311 | 310 | 310 | 10,000 | 310 |
| 2005-10-27 | 308 | 311 | 308 | 311 | 9,000 | 311 |
| 2005-10-26 | 311 | 313 | 306 | 307 | 19,000 | 307 |
| 2005-10-25 | 312 | 314 | 310 | 310 | 11,000 | 310 |
| 2005-10-24 | 311 | 312 | 309 | 309 | 21,000 | 309 |
| 2005-10-21 | 306 | 308 | 304 | 308 | 11,000 | 308 |
| 2005-10-20 | 306 | 306 | 305 | 305 | 7,000 | 305 |
| 2005-10-19 | 308 | 308 | 306 | 306 | 17,000 | 306 |
| 2005-10-18 | 306 | 306 | 305 | 305 | 13,000 | 305 |
| 2005-10-17 | 308 | 308 | 305 | 305 | 31,000 | 305 |
| 2005-10-14 | 309 | 311 | 309 | 310 | 6,000 | 310 |
| 2005-10-13 | 313 | 313 | 309 | 309 | 17,000 | 309 |
| 2005-10-12 | 310 | 314 | 310 | 312 | 8,000 | 312 |
| 2005-10-11 | 309 | 310 | 309 | 310 | 7,000 | 310 |
| 2005-10-07 | 308 | 313 | 308 | 311 | 21,000 | 311 |
| 2005-10-06 | 332 | 332 | 307 | 312 | 129,000 | 312 |
| 2005-10-05 | 322 | 333 | 314 | 322 | 228,000 | 322 |
| 2005-10-04 | 308 | 320 | 306 | 312 | 118,000 | 312 |
| 2005-10-03 | 305 | 306 | 304 | 306 | 12,000 | 306 |
| 2005-09-30 | 306 | 309 | 301 | 306 | 40,000 | 306 |
| 2005-09-29 | 300 | 309 | 300 | 306 | 53,000 | 306 |
| 2005-09-28 | 301 | 304 | 299 | 299 | 13,000 | 299 |
| 2005-09-27 | 302 | 302 | 300 | 300 | 15,000 | 300 |
| 2005-09-26 | 303 | 305 | 300 | 302 | 19,000 | 302 |
| 2005-09-22 | 305 | 305 | 300 | 303 | 21,000 | 303 |
| 2005-09-21 | 305 | 306 | 304 | 304 | 19,000 | 304 |
| 2005-09-20 | 309 | 310 | 304 | 304 | 36,000 | 304 |
| 2005-09-16 | 305 | 306 | 302 | 304 | 55,000 | 304 |
| 2005-09-15 | 304 | 310 | 302 | 304 | 79,000 | 304 |
| 2005-09-14 | 299 | 301 | 299 | 301 | 17,000 | 301 |
| 2005-09-13 | 300 | 301 | 296 | 299 | 16,000 | 299 |
| 2005-09-12 | 301 | 301 | 298 | 299 | 4,000 | 299 |
| 2005-09-09 | 299 | 299 | 296 | 296 | 20,000 | 296 |
| 2005-09-08 | 301 | 301 | 296 | 299 | 26,000 | 299 |
| 2005-09-07 | 303 | 305 | 301 | 301 | 23,000 | 301 |
| 2005-09-06 | 303 | 303 | 299 | 302 | 15,000 | 302 |
| 2005-09-05 | 300 | 303 | 300 | 302 | 24,000 | 302 |
| 2005-09-02 | 299 | 300 | 298 | 300 | 23,000 | 300 |
| 2005-09-01 | 302 | 302 | 298 | 298 | 9,000 | 298 |
| 2005-08-31 | 298 | 300 | 296 | 300 | 15,000 | 300 |
| 2005-08-30 | 291 | 299 | 291 | 299 | 24,000 | 299 |
| 2005-08-29 | 295 | 297 | 291 | 291 | 16,000 | 291 |
| 2005-08-26 | 297 | 299 | 292 | 297 | 27,000 | 297 |
| 2005-08-25 | 299 | 300 | 297 | 299 | 11,000 | 299 |
| 2005-08-24 | 302 | 302 | 296 | 300 | 32,000 | 300 |
| 2005-08-23 | 303 | 303 | 300 | 300 | 22,000 | 300 |
| 2005-08-22 | 310 | 310 | 301 | 304 | 57,000 | 304 |
| 2005-08-19 | 313 | 313 | 307 | 308 | 84,000 | 308 |
| 2005-08-18 | 300 | 306 | 300 | 306 | 41,000 | 306 |
| 2005-08-17 | 299 | 301 | 297 | 297 | 21,000 | 297 |
| 2005-08-16 | 300 | 300 | 295 | 295 | 27,000 | 295 |
| 2005-08-15 | 298 | 302 | 295 | 295 | 16,000 | 295 |
| 2005-08-12 | 302 | 302 | 292 | 295 | 35,000 | 295 |
| 2005-08-11 | 301 | 306 | 301 | 302 | 41,000 | 302 |
| 2005-08-10 | 288 | 315 | 288 | 305 | 100,000 | 305 |
| 2005-08-09 | 282 | 293 | 282 | 288 | 14,000 | 288 |
| 2005-08-08 | 278 | 278 | 275 | 278 | 31,000 | 278 |
| 2005-08-05 | 283 | 288 | 283 | 283 | 29,000 | 283 |
| 2005-08-04 | 287 | 295 | 286 | 288 | 50,000 | 288 |
| 2005-08-03 | 313 | 313 | 285 | 285 | 65,000 | 285 |
| 2005-08-02 | 304 | 323 | 303 | 308 | 69,000 | 308 |
| 2005-08-01 | 305 | 306 | 301 | 301 | 31,000 | 301 |
| 2005-07-29 | 301 | 309 | 300 | 305 | 35,000 | 305 |
| 2005-07-28 | 310 | 310 | 301 | 302 | 32,000 | 302 |
| 2005-07-27 | 307 | 310 | 306 | 306 | 28,000 | 306 |
| 2005-07-26 | 320 | 320 | 306 | 311 | 83,000 | 311 |
| 2005-07-25 | 333 | 333 | 314 | 319 | 184,000 | 319 |
| 2005-07-22 | 329 | 329 | 306 | 329 | 136,000 | 329 |
| 2005-07-21 | 332 | 332 | 321 | 329 | 101,000 | 329 |
| 2005-07-20 | 343 | 343 | 326 | 328 | 313,000 | 328 |
| 2005-07-19 | 299 | 379 | 298 | 358 | 1,132,000 | 358 |
| 2005-07-15 | 291 | 302 | 291 | 300 | 59,000 | 300 |
| 2005-07-14 | 283 | 297 | 283 | 289 | 100,000 | 289 |
| 2005-07-13 | 277 | 281 | 275 | 281 | 35,000 | 281 |
| 2005-07-12 | 273 | 282 | 273 | 275 | 60,000 | 275 |
| 2005-07-11 | 271 | 276 | 270 | 274 | 41,000 | 274 |
| 2005-07-08 | 272 | 272 | 270 | 272 | 11,000 | 272 |
| 2005-07-07 | 274 | 274 | 270 | 270 | 13,000 | 270 |
| 2005-07-06 | 273 | 274 | 269 | 274 | 10,000 | 274 |
| 2005-07-05 | 274 | 274 | 269 | 269 | 11,000 | 269 |
| 2005-07-04 | 275 | 275 | 269 | 270 | 19,000 | 270 |
| 2005-07-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2005-06-29 | 271 | 275 | 271 | 275 | 3,000 | 275 |
| 2005-06-28 | 270 | 271 | 269 | 269 | 4,000 | 269 |
| 2005-06-27 | 270 | 271 | 270 | 271 | 5,000 | 271 |
| 2005-06-24 | 270 | 270 | 270 | 270 | 13,000 | 270 |
| 2005-06-23 | 274 | 274 | 272 | 272 | 4,000 | 272 |
| 2005-06-22 | 272 | 272 | 271 | 271 | 5,000 | 271 |
| 2005-06-21 | 275 | 275 | 272 | 272 | 3,000 | 272 |
| 2005-06-20 | 274 | 276 | 272 | 272 | 12,000 | 272 |
| 2005-06-17 | 270 | 274 | 270 | 274 | 6,000 | 274 |
| 2005-06-16 | 270 | 270 | 268 | 268 | 12,000 | 268 |
| 2005-06-15 | 264 | 264 | 264 | 264 | 6,000 | 264 |
| 2005-06-14 | 266 | 266 | 265 | 265 | 8,000 | 265 |
| 2005-06-13 | 268 | 268 | 265 | 265 | 4,000 | 265 |
| 2005-06-10 | 269 | 269 | 265 | 265 | 4,000 | 265 |
| 2005-06-09 | 264 | 270 | 264 | 270 | 7,000 | 270 |
| 2005-06-08 | 268 | 268 | 264 | 264 | 6,000 | 264 |
| 2005-06-07 | 266 | 266 | 265 | 266 | 8,000 | 266 |
| 2005-06-06 | 266 | 266 | 264 | 266 | 17,000 | 266 |
| 2005-06-03 | 270 | 270 | 265 | 265 | 5,000 | 265 |
| 2005-06-02 | 272 | 272 | 270 | 270 | 6,000 | 270 |
| 2005-06-01 | 270 | 270 | 269 | 270 | 3,000 | 270 |
| 2005-05-31 | 263 | 271 | 263 | 271 | 14,000 | 271 |
| 2005-05-30 | 259 | 273 | 259 | 273 | 5,000 | 273 |
| 2005-05-27 | 270 | 275 | 269 | 269 | 8,000 | 269 |
| 2005-05-26 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2005-05-25 | 278 | 278 | 274 | 274 | 8,000 | 274 |
| 2005-05-24 | 270 | 278 | 270 | 278 | 13,000 | 278 |
| 2005-05-23 | 269 | 270 | 267 | 269 | 6,000 | 269 |
| 2005-05-20 | 271 | 271 | 268 | 268 | 9,000 | 268 |
| 2005-05-19 | 270 | 270 | 261 | 269 | 16,000 | 269 |
| 2005-05-18 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 2005-05-17 | 280 | 281 | 275 | 275 | 17,000 | 275 |
| 2005-05-16 | 290 | 290 | 281 | 281 | 55,000 | 281 |
| 2005-05-13 | 270 | 282 | 270 | 275 | 34,000 | 275 |
| 2005-05-12 | 270 | 271 | 270 | 271 | 15,000 | 271 |
| 2005-05-11 | 269 | 269 | 263 | 268 | 6,000 | 268 |
| 2005-05-10 | 262 | 270 | 262 | 270 | 29,000 | 270 |
| 2005-05-09 | 263 | 263 | 259 | 260 | 20,000 | 260 |
| 2005-05-06 | 265 | 265 | 262 | 263 | 4,000 | 263 |
| 2005-05-02 | 266 | 266 | 266 | 266 | 2,000 | 266 |
| 2005-04-27 | 263 | 266 | 263 | 266 | 2,000 | 266 |
| 2005-04-26 | 263 | 263 | 263 | 263 | 6,000 | 263 |
| 2005-04-25 | 270 | 270 | 263 | 263 | 10,000 | 263 |
| 2005-04-22 | 265 | 270 | 263 | 270 | 7,000 | 270 |
| 2005-04-21 | 269 | 269 | 261 | 261 | 4,000 | 261 |
| 2005-04-20 | 264 | 271 | 261 | 261 | 12,000 | 261 |
| 2005-04-19 | 256 | 264 | 256 | 264 | 10,000 | 264 |
| 2005-04-18 | 270 | 270 | 256 | 264 | 15,000 | 264 |
| 2005-04-15 | 260 | 270 | 260 | 270 | 12,000 | 270 |
| 2005-04-14 | 271 | 271 | 261 | 261 | 21,000 | 261 |
| 2005-04-13 | 279 | 279 | 272 | 272 | 5,000 | 272 |
| 2005-04-12 | 271 | 276 | 271 | 271 | 11,000 | 271 |
| 2005-04-11 | 272 | 272 | 271 | 271 | 5,000 | 271 |
| 2005-04-08 | 275 | 279 | 274 | 276 | 11,000 | 276 |
| 2005-04-07 | 281 | 281 | 275 | 280 | 10,000 | 280 |
| 2005-04-06 | 281 | 282 | 275 | 281 | 12,000 | 281 |
| 2005-04-05 | 278 | 280 | 273 | 280 | 16,000 | 280 |
| 2005-04-04 | 280 | 280 | 278 | 278 | 4,000 | 278 |
| 2005-04-01 | 277 | 282 | 274 | 282 | 33,000 | 282 |
| 2005-03-31 | 275 | 278 | 275 | 277 | 19,000 | 277 |
| 2005-03-30 | 277 | 284 | 275 | 275 | 66,000 | 275 |
| 2005-03-29 | 304 | 304 | 280 | 287 | 59,000 | 287 |
| 2005-03-28 | 317 | 317 | 300 | 306 | 68,000 | 306 |
| 2005-03-25 | 332 | 340 | 321 | 337 | 103,000 | 337 |
| 2005-03-24 | 315 | 335 | 307 | 335 | 124,000 | 335 |
| 2005-03-23 | 301 | 313 | 301 | 313 | 59,000 | 313 |
| 2005-03-22 | 299 | 300 | 298 | 300 | 46,000 | 300 |
| 2005-03-18 | 294 | 295 | 291 | 295 | 23,000 | 295 |
| 2005-03-17 | 289 | 293 | 288 | 293 | 17,000 | 293 |
| 2005-03-16 | 290 | 291 | 286 | 290 | 26,000 | 290 |
| 2005-03-15 | 290 | 290 | 286 | 290 | 21,000 | 290 |
| 2005-03-14 | 290 | 291 | 286 | 286 | 32,000 | 286 |
| 2005-03-11 | 292 | 293 | 287 | 291 | 20,000 | 291 |
| 2005-03-10 | 294 | 294 | 288 | 290 | 25,000 | 290 |
| 2005-03-09 | 289 | 294 | 288 | 294 | 35,000 | 294 |
| 2005-03-08 | 285 | 288 | 285 | 288 | 14,000 | 288 |
| 2005-03-07 | 285 | 288 | 284 | 285 | 20,000 | 285 |
| 2005-03-04 | 280 | 281 | 272 | 281 | 37,000 | 281 |
| 2005-03-03 | 278 | 281 | 275 | 275 | 24,000 | 275 |
| 2005-03-02 | 279 | 280 | 275 | 280 | 24,000 | 280 |
| 2005-03-01 | 268 | 274 | 268 | 274 | 27,000 | 274 |
| 2005-02-28 | 269 | 270 | 266 | 268 | 22,000 | 268 |
| 2005-02-25 | 269 | 270 | 268 | 268 | 18,000 | 268 |
| 2005-02-24 | 268 | 270 | 268 | 268 | 8,000 | 268 |
| 2005-02-23 | 263 | 268 | 263 | 268 | 9,000 | 268 |
| 2005-02-22 | 265 | 265 | 262 | 265 | 7,000 | 265 |
| 2005-02-21 | 270 | 270 | 260 | 261 | 29,000 | 261 |
| 2005-02-18 | 268 | 270 | 260 | 260 | 21,000 | 260 |
| 2005-02-17 | 268 | 270 | 267 | 268 | 11,000 | 268 |
| 2005-02-16 | 270 | 270 | 267 | 267 | 26,000 | 267 |
| 2005-02-15 | 269 | 270 | 265 | 266 | 30,000 | 266 |
| 2005-02-14 | 265 | 269 | 265 | 269 | 33,000 | 269 |
| 2005-02-10 | 254 | 263 | 253 | 263 | 24,000 | 263 |
| 2005-02-09 | 250 | 254 | 249 | 254 | 29,000 | 254 |
| 2005-02-08 | 249 | 250 | 249 | 250 | 16,000 | 250 |
| 2005-02-07 | 248 | 249 | 248 | 249 | 16,000 | 249 |
| 2005-02-04 | 248 | 248 | 245 | 248 | 12,000 | 248 |
| 2005-02-03 | 247 | 249 | 246 | 248 | 9,000 | 248 |
| 2005-02-02 | 250 | 250 | 243 | 245 | 6,000 | 245 |
| 2005-02-01 | 246 | 250 | 246 | 246 | 6,000 | 246 |
| 2005-01-31 | 242 | 248 | 242 | 245 | 14,000 | 245 |
| 2005-01-28 | 247 | 247 | 246 | 247 | 13,000 | 247 |
| 2005-01-27 | 247 | 248 | 247 | 247 | 10,000 | 247 |
| 2005-01-26 | 239 | 245 | 239 | 245 | 19,000 | 245 |
| 2005-01-25 | 245 | 245 | 245 | 245 | 4,000 | 245 |
| 2005-01-24 | 243 | 246 | 243 | 246 | 14,000 | 246 |
| 2005-01-21 | 245 | 245 | 243 | 243 | 2,000 | 243 |
| 2005-01-20 | 243 | 246 | 242 | 246 | 8,000 | 246 |
| 2005-01-19 | 241 | 246 | 240 | 246 | 13,000 | 246 |
| 2005-01-18 | 242 | 245 | 240 | 241 | 9,000 | 241 |
| 2005-01-17 | 245 | 247 | 235 | 235 | 52,000 | 235 |
| 2005-01-14 | 243 | 244 | 240 | 243 | 19,000 | 243 |
| 2005-01-13 | 237 | 243 | 237 | 243 | 19,000 | 243 |
| 2005-01-12 | 238 | 239 | 237 | 238 | 11,000 | 238 |
| 2005-01-11 | 237 | 239 | 237 | 237 | 7,000 | 237 |
| 2005-01-07 | 234 | 239 | 234 | 236 | 15,000 | 236 |
| 2005-01-06 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2005-01-05 | 232 | 234 | 229 | 234 | 12,000 | 234 |
| 2005-01-04 | 228 | 232 | 228 | 232 | 5,000 | 232 |
分割・併合履歴 ： なし
