2894 石井食品(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2006-12-28 | 316 | 319 | 316 | 319 | 8,000 | 319 |
| 2006-12-26 | 317 | 318 | 315 | 318 | 7,000 | 318 |
| 2006-12-25 | 315 | 316 | 311 | 313 | 11,000 | 313 |
| 2006-12-22 | 317 | 319 | 315 | 315 | 12,000 | 315 |
| 2006-12-21 | 315 | 319 | 315 | 317 | 10,000 | 317 |
| 2006-12-20 | 317 | 319 | 315 | 315 | 9,000 | 315 |
| 2006-12-19 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2006-12-18 | 318 | 320 | 316 | 320 | 10,000 | 320 |
| 2006-12-15 | 320 | 325 | 318 | 318 | 9,000 | 318 |
| 2006-12-14 | 320 | 320 | 317 | 319 | 8,000 | 319 |
| 2006-12-13 | 318 | 318 | 318 | 318 | 3,000 | 318 |
| 2006-12-12 | 318 | 320 | 318 | 320 | 6,000 | 320 |
| 2006-12-11 | 318 | 319 | 318 | 319 | 5,000 | 319 |
| 2006-12-08 | 315 | 316 | 315 | 316 | 12,000 | 316 |
| 2006-12-07 | 320 | 320 | 316 | 316 | 5,000 | 316 |
| 2006-12-06 | 316 | 316 | 315 | 315 | 2,000 | 315 |
| 2006-12-05 | 317 | 319 | 316 | 316 | 4,000 | 316 |
| 2006-12-04 | 319 | 319 | 318 | 318 | 3,000 | 318 |
| 2006-12-01 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2006-11-30 | 315 | 315 | 314 | 314 | 3,000 | 314 |
| 2006-11-29 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2006-11-28 | 307 | 308 | 307 | 308 | 15,000 | 308 |
| 2006-11-27 | 307 | 307 | 307 | 307 | 14,000 | 307 |
| 2006-11-24 | 310 | 311 | 308 | 308 | 13,000 | 308 |
| 2006-11-22 | 314 | 321 | 310 | 310 | 9,000 | 310 |
| 2006-11-21 | 316 | 316 | 314 | 314 | 8,000 | 314 |
| 2006-11-20 | 320 | 322 | 315 | 317 | 8,000 | 317 |
| 2006-11-17 | 323 | 323 | 322 | 323 | 4,000 | 323 |
| 2006-11-16 | 322 | 322 | 320 | 320 | 5,000 | 320 |
| 2006-11-15 | 322 | 322 | 321 | 321 | 2,000 | 321 |
| 2006-11-14 | 323 | 323 | 318 | 322 | 3,000 | 322 |
| 2006-11-13 | 320 | 322 | 316 | 322 | 5,000 | 322 |
| 2006-11-10 | 316 | 320 | 315 | 315 | 9,000 | 315 |
| 2006-11-09 | 317 | 320 | 317 | 320 | 3,000 | 320 |
| 2006-11-08 | 317 | 318 | 316 | 317 | 7,000 | 317 |
| 2006-11-07 | 317 | 318 | 317 | 318 | 5,000 | 318 |
| 2006-11-06 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2006-11-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-11-01 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2006-10-31 | 320 | 323 | 320 | 322 | 5,000 | 322 |
| 2006-10-30 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-10-27 | 319 | 320 | 318 | 318 | 7,000 | 318 |
| 2006-10-26 | 318 | 318 | 317 | 317 | 3,000 | 317 |
| 2006-10-25 | 317 | 318 | 317 | 318 | 2,000 | 318 |
| 2006-10-24 | 315 | 318 | 315 | 318 | 5,000 | 318 |
| 2006-10-23 | 322 | 322 | 315 | 315 | 16,000 | 315 |
| 2006-10-20 | 315 | 317 | 315 | 317 | 5,000 | 317 |
| 2006-10-19 | 319 | 319 | 317 | 317 | 2,000 | 317 |
| 2006-10-18 | 315 | 322 | 315 | 320 | 6,000 | 320 |
| 2006-10-17 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2006-10-16 | 322 | 322 | 315 | 315 | 15,000 | 315 |
| 2006-10-13 | 317 | 320 | 317 | 320 | 4,000 | 320 |
| 2006-10-12 | 315 | 320 | 315 | 320 | 4,000 | 320 |
| 2006-10-11 | 319 | 319 | 315 | 315 | 8,000 | 315 |
| 2006-10-10 | 316 | 319 | 316 | 319 | 7,000 | 319 |
| 2006-10-06 | 321 | 323 | 320 | 323 | 5,000 | 323 |
| 2006-10-05 | 330 | 330 | 319 | 319 | 17,000 | 319 |
| 2006-10-04 | 330 | 330 | 329 | 329 | 2,000 | 329 |
| 2006-10-02 | 325 | 326 | 325 | 326 | 5,000 | 326 |
| 2006-09-29 | 325 | 325 | 320 | 320 | 14,000 | 320 |
| 2006-09-28 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2006-09-27 | 323 | 329 | 323 | 326 | 5,000 | 326 |
| 2006-09-26 | 330 | 330 | 325 | 330 | 3,000 | 330 |
| 2006-09-25 | 329 | 329 | 326 | 326 | 2,000 | 326 |
| 2006-09-22 | 330 | 330 | 329 | 330 | 14,000 | 330 |
| 2006-09-21 | 334 | 334 | 327 | 330 | 16,000 | 330 |
| 2006-09-20 | 331 | 331 | 331 | 331 | 6,000 | 331 |
| 2006-09-19 | 345 | 345 | 334 | 334 | 12,000 | 334 |
| 2006-09-15 | 338 | 342 | 338 | 342 | 2,000 | 342 |
| 2006-09-13 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2006-09-11 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-09-08 | 341 | 347 | 341 | 347 | 3,000 | 347 |
| 2006-09-07 | 340 | 340 | 339 | 339 | 2,000 | 339 |
| 2006-09-06 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-09-05 | 339 | 339 | 338 | 338 | 2,000 | 338 |
| 2006-09-04 | 340 | 340 | 339 | 339 | 2,000 | 339 |
| 2006-09-01 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2006-08-31 | 342 | 342 | 341 | 341 | 4,000 | 341 |
| 2006-08-30 | 340 | 342 | 340 | 342 | 4,000 | 342 |
| 2006-08-29 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2006-08-28 | 347 | 347 | 345 | 345 | 5,000 | 345 |
| 2006-08-25 | 349 | 350 | 349 | 350 | 2,000 | 350 |
| 2006-08-24 | 339 | 350 | 339 | 350 | 10,000 | 350 |
| 2006-08-23 | 337 | 338 | 337 | 338 | 3,000 | 338 |
| 2006-08-22 | 342 | 344 | 342 | 344 | 2,000 | 344 |
| 2006-08-18 | 340 | 345 | 339 | 345 | 5,000 | 345 |
| 2006-08-17 | 340 | 340 | 336 | 340 | 4,000 | 340 |
| 2006-08-16 | 340 | 340 | 338 | 340 | 4,000 | 340 |
| 2006-08-15 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2006-08-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-08-11 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-08-10 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2006-08-09 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2006-08-08 | 331 | 333 | 331 | 333 | 3,000 | 333 |
| 2006-08-07 | 333 | 333 | 331 | 331 | 5,000 | 331 |
| 2006-08-04 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2006-08-03 | 334 | 334 | 333 | 333 | 3,000 | 333 |
| 2006-08-02 | 332 | 332 | 332 | 332 | 2,000 | 332 |
| 2006-08-01 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2006-07-31 | 330 | 333 | 330 | 333 | 2,000 | 333 |
| 2006-07-28 | 330 | 331 | 330 | 330 | 3,000 | 330 |
| 2006-07-27 | 331 | 334 | 330 | 334 | 5,000 | 334 |
| 2006-07-26 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2006-07-25 | 336 | 336 | 331 | 331 | 3,000 | 331 |
| 2006-07-24 | 335 | 335 | 333 | 333 | 2,000 | 333 |
| 2006-07-21 | 331 | 343 | 330 | 343 | 6,000 | 343 |
| 2006-07-20 | 335 | 336 | 335 | 335 | 3,000 | 335 |
| 2006-07-19 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 2006-07-18 | 355 | 355 | 337 | 337 | 10,000 | 337 |
| 2006-07-14 | 348 | 348 | 345 | 345 | 3,000 | 345 |
| 2006-07-13 | 355 | 360 | 350 | 350 | 13,000 | 350 |
| 2006-07-12 | 353 | 353 | 352 | 352 | 5,000 | 352 |
| 2006-07-11 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2006-07-10 | 350 | 350 | 345 | 350 | 3,000 | 350 |
| 2006-07-07 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2006-07-06 | 355 | 356 | 355 | 355 | 3,000 | 355 |
| 2006-07-05 | 350 | 359 | 350 | 352 | 4,000 | 352 |
| 2006-07-04 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2006-07-03 | 359 | 359 | 350 | 350 | 4,000 | 350 |
| 2006-06-30 | 359 | 359 | 343 | 350 | 15,000 | 350 |
| 2006-06-29 | 345 | 355 | 345 | 345 | 7,000 | 345 |
| 2006-06-28 | 351 | 374 | 350 | 353 | 50,000 | 353 |
| 2006-06-27 | 354 | 355 | 343 | 343 | 13,000 | 343 |
| 2006-06-26 | 350 | 354 | 350 | 354 | 7,000 | 354 |
| 2006-06-23 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2006-06-22 | 341 | 342 | 341 | 342 | 6,000 | 342 |
| 2006-06-21 | 335 | 340 | 335 | 340 | 12,000 | 340 |
| 2006-06-20 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-06-19 | 333 | 338 | 333 | 338 | 2,000 | 338 |
| 2006-06-16 | 330 | 335 | 330 | 333 | 6,000 | 333 |
| 2006-06-15 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2006-06-14 | 326 | 330 | 326 | 330 | 3,000 | 330 |
| 2006-06-13 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-06-12 | 330 | 330 | 326 | 326 | 2,000 | 326 |
| 2006-06-09 | 316 | 335 | 316 | 335 | 10,000 | 335 |
| 2006-06-08 | 321 | 321 | 315 | 316 | 8,000 | 316 |
| 2006-06-07 | 321 | 330 | 317 | 330 | 15,000 | 330 |
| 2006-06-06 | 339 | 339 | 310 | 321 | 17,000 | 321 |
| 2006-06-05 | 339 | 340 | 334 | 340 | 12,000 | 340 |
| 2006-06-02 | 338 | 339 | 335 | 339 | 11,000 | 339 |
| 2006-06-01 | 340 | 340 | 338 | 338 | 9,000 | 338 |
| 2006-05-31 | 340 | 343 | 337 | 340 | 15,000 | 340 |
| 2006-05-30 | 340 | 342 | 340 | 342 | 4,000 | 342 |
| 2006-05-29 | 337 | 342 | 335 | 342 | 7,000 | 342 |
| 2006-05-26 | 340 | 340 | 335 | 340 | 9,000 | 340 |
| 2006-05-25 | 331 | 340 | 331 | 340 | 13,000 | 340 |
| 2006-05-24 | 340 | 340 | 340 | 340 | 4,000 | 340 |
| 2006-05-23 | 340 | 343 | 340 | 343 | 4,000 | 343 |
| 2006-05-22 | 341 | 341 | 340 | 340 | 2,000 | 340 |
| 2006-05-19 | 334 | 342 | 333 | 340 | 17,000 | 340 |
| 2006-05-18 | 344 | 344 | 332 | 340 | 9,000 | 340 |
| 2006-05-17 | 340 | 340 | 331 | 340 | 12,000 | 340 |
| 2006-05-16 | 346 | 346 | 340 | 340 | 13,000 | 340 |
| 2006-05-15 | 343 | 343 | 340 | 342 | 3,000 | 342 |
| 2006-05-12 | 332 | 337 | 332 | 337 | 15,000 | 337 |
| 2006-05-11 | 341 | 348 | 332 | 332 | 21,000 | 332 |
| 2006-05-10 | 347 | 347 | 341 | 341 | 16,000 | 341 |
| 2006-05-09 | 347 | 347 | 347 | 347 | 6,000 | 347 |
| 2006-05-08 | 350 | 351 | 347 | 347 | 11,000 | 347 |
| 2006-05-02 | 351 | 351 | 349 | 350 | 14,000 | 350 |
| 2006-05-01 | 351 | 351 | 345 | 348 | 8,000 | 348 |
| 2006-04-28 | 356 | 356 | 354 | 355 | 5,000 | 355 |
| 2006-04-27 | 351 | 360 | 351 | 360 | 11,000 | 360 |
| 2006-04-26 | 355 | 355 | 351 | 352 | 4,000 | 352 |
| 2006-04-25 | 355 | 358 | 350 | 358 | 16,000 | 358 |
| 2006-04-24 | 354 | 358 | 350 | 352 | 15,000 | 352 |
| 2006-04-21 | 359 | 359 | 355 | 355 | 18,000 | 355 |
| 2006-04-20 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2006-04-19 | 360 | 365 | 360 | 365 | 21,000 | 365 |
| 2006-04-18 | 364 | 364 | 361 | 361 | 7,000 | 361 |
| 2006-04-17 | 368 | 368 | 363 | 363 | 13,000 | 363 |
| 2006-04-14 | 365 | 365 | 364 | 364 | 6,000 | 364 |
| 2006-04-13 | 365 | 369 | 365 | 369 | 19,000 | 369 |
| 2006-04-12 | 368 | 368 | 366 | 366 | 7,000 | 366 |
| 2006-04-11 | 369 | 370 | 368 | 368 | 7,000 | 368 |
| 2006-04-10 | 368 | 368 | 368 | 368 | 8,000 | 368 |
| 2006-04-07 | 370 | 372 | 368 | 368 | 13,000 | 368 |
| 2006-04-06 | 372 | 373 | 369 | 369 | 16,000 | 369 |
| 2006-04-05 | 367 | 372 | 367 | 370 | 23,000 | 370 |
| 2006-04-04 | 368 | 369 | 364 | 364 | 22,000 | 364 |
| 2006-04-03 | 368 | 370 | 366 | 367 | 15,000 | 367 |
| 2006-03-31 | 374 | 375 | 370 | 371 | 12,000 | 371 |
| 2006-03-30 | 375 | 376 | 375 | 375 | 6,000 | 375 |
| 2006-03-29 | 379 | 379 | 375 | 376 | 14,000 | 376 |
| 2006-03-28 | 368 | 374 | 361 | 372 | 30,000 | 372 |
| 2006-03-27 | 394 | 394 | 391 | 393 | 50,000 | 393 |
| 2006-03-24 | 395 | 395 | 391 | 391 | 24,000 | 391 |
| 2006-03-23 | 395 | 395 | 392 | 395 | 17,000 | 395 |
| 2006-03-22 | 392 | 394 | 390 | 394 | 17,000 | 394 |
| 2006-03-20 | 387 | 391 | 386 | 390 | 16,000 | 390 |
| 2006-03-17 | 387 | 388 | 385 | 387 | 11,000 | 387 |
| 2006-03-16 | 390 | 393 | 385 | 385 | 29,000 | 385 |
| 2006-03-15 | 385 | 390 | 385 | 390 | 15,000 | 390 |
| 2006-03-14 | 388 | 390 | 382 | 390 | 26,000 | 390 |
| 2006-03-13 | 380 | 380 | 377 | 380 | 12,000 | 380 |
| 2006-03-10 | 380 | 381 | 376 | 378 | 10,000 | 378 |
| 2006-03-09 | 378 | 380 | 375 | 378 | 8,000 | 378 |
| 2006-03-08 | 381 | 381 | 376 | 378 | 6,000 | 378 |
| 2006-03-07 | 377 | 381 | 376 | 380 | 4,000 | 380 |
| 2006-03-06 | 373 | 382 | 372 | 378 | 9,000 | 378 |
| 2006-03-03 | 380 | 381 | 372 | 376 | 18,000 | 376 |
| 2006-03-02 | 378 | 380 | 378 | 378 | 7,000 | 378 |
| 2006-03-01 | 376 | 378 | 375 | 376 | 13,000 | 376 |
| 2006-02-28 | 381 | 381 | 376 | 378 | 11,000 | 378 |
| 2006-02-27 | 380 | 384 | 380 | 381 | 12,000 | 381 |
| 2006-02-24 | 379 | 380 | 376 | 376 | 10,000 | 376 |
| 2006-02-23 | 370 | 378 | 370 | 378 | 7,000 | 378 |
| 2006-02-22 | 370 | 373 | 366 | 373 | 12,000 | 373 |
| 2006-02-21 | 356 | 368 | 356 | 368 | 28,000 | 368 |
| 2006-02-20 | 373 | 373 | 360 | 360 | 25,000 | 360 |
| 2006-02-17 | 376 | 380 | 371 | 378 | 10,000 | 378 |
| 2006-02-16 | 372 | 374 | 368 | 374 | 11,000 | 374 |
| 2006-02-15 | 383 | 383 | 368 | 368 | 29,000 | 368 |
| 2006-02-14 | 370 | 380 | 354 | 368 | 53,000 | 368 |
| 2006-02-13 | 386 | 386 | 376 | 376 | 45,000 | 376 |
| 2006-02-10 | 397 | 397 | 391 | 395 | 17,000 | 395 |
| 2006-02-09 | 397 | 398 | 396 | 398 | 9,000 | 398 |
| 2006-02-08 | 398 | 398 | 391 | 395 | 18,000 | 395 |
| 2006-02-07 | 398 | 400 | 398 | 398 | 21,000 | 398 |
| 2006-02-06 | 400 | 400 | 396 | 398 | 18,000 | 398 |
| 2006-02-03 | 391 | 396 | 391 | 396 | 21,000 | 396 |
| 2006-02-02 | 398 | 398 | 391 | 391 | 17,000 | 391 |
| 2006-02-01 | 399 | 400 | 392 | 393 | 20,000 | 393 |
| 2006-01-31 | 398 | 400 | 398 | 400 | 13,000 | 400 |
| 2006-01-30 | 405 | 405 | 395 | 400 | 36,000 | 400 |
| 2006-01-27 | 402 | 402 | 395 | 396 | 24,000 | 396 |
| 2006-01-26 | 401 | 401 | 400 | 400 | 7,000 | 400 |
| 2006-01-25 | 399 | 401 | 399 | 401 | 20,000 | 401 |
| 2006-01-24 | 396 | 399 | 396 | 397 | 22,000 | 397 |
| 2006-01-23 | 395 | 397 | 382 | 393 | 33,000 | 393 |
| 2006-01-20 | 405 | 415 | 400 | 409 | 61,000 | 409 |
| 2006-01-19 | 365 | 395 | 362 | 395 | 55,000 | 395 |
| 2006-01-18 | 410 | 410 | 350 | 370 | 102,000 | 370 |
| 2006-01-17 | 404 | 415 | 403 | 410 | 56,000 | 410 |
| 2006-01-16 | 403 | 405 | 399 | 404 | 38,000 | 404 |
| 2006-01-13 | 397 | 399 | 393 | 398 | 36,000 | 398 |
| 2006-01-12 | 386 | 395 | 386 | 393 | 39,000 | 393 |
| 2006-01-11 | 390 | 391 | 385 | 385 | 37,000 | 385 |
| 2006-01-10 | 384 | 391 | 381 | 389 | 51,000 | 389 |
| 2006-01-06 | 377 | 381 | 377 | 381 | 33,000 | 381 |
| 2006-01-05 | 375 | 381 | 374 | 375 | 47,000 | 375 |
| 2006-01-04 | 370 | 374 | 370 | 371 | 21,000 | 371 |
分割・併合履歴 ： なし
