2894 石井食品(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 270 | 270 | 265 | 265 | 13,000 | 265 |
| 2007-12-27 | 280 | 280 | 265 | 266 | 17,000 | 266 |
| 2007-12-26 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-12-25 | 278 | 280 | 276 | 280 | 6,000 | 280 |
| 2007-12-21 | 283 | 283 | 280 | 280 | 4,000 | 280 |
| 2007-12-20 | 288 | 288 | 283 | 285 | 5,000 | 285 |
| 2007-12-19 | 278 | 285 | 278 | 285 | 12,000 | 285 |
| 2007-12-18 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 2007-12-17 | 287 | 287 | 286 | 286 | 3,000 | 286 |
| 2007-12-14 | 288 | 288 | 288 | 288 | 3,000 | 288 |
| 2007-12-13 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2007-12-12 | 300 | 300 | 300 | 300 | 11,000 | 300 |
| 2007-12-11 | 290 | 291 | 290 | 291 | 3,000 | 291 |
| 2007-12-10 | 290 | 290 | 285 | 286 | 4,000 | 286 |
| 2007-12-07 | 291 | 291 | 291 | 291 | 5,000 | 291 |
| 2007-12-06 | 284 | 288 | 284 | 288 | 2,000 | 288 |
| 2007-12-05 | 282 | 284 | 282 | 284 | 2,000 | 284 |
| 2007-12-04 | 280 | 285 | 280 | 285 | 5,000 | 285 |
| 2007-12-03 | 283 | 283 | 280 | 280 | 6,000 | 280 |
| 2007-11-29 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-11-28 | 282 | 285 | 282 | 285 | 2,000 | 285 |
| 2007-11-26 | 284 | 284 | 270 | 282 | 6,000 | 282 |
| 2007-11-22 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2007-11-21 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2007-11-20 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2007-11-19 | 286 | 286 | 285 | 286 | 5,000 | 286 |
| 2007-11-16 | 287 | 287 | 286 | 286 | 4,000 | 286 |
| 2007-11-15 | 288 | 290 | 287 | 290 | 5,000 | 290 |
| 2007-11-14 | 285 | 286 | 285 | 286 | 13,000 | 286 |
| 2007-11-13 | 291 | 291 | 289 | 289 | 4,000 | 289 |
| 2007-11-12 | 291 | 291 | 291 | 291 | 4,000 | 291 |
| 2007-11-09 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2007-11-08 | 295 | 295 | 291 | 291 | 4,000 | 291 |
| 2007-11-07 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-11-05 | 292 | 295 | 292 | 295 | 2,000 | 295 |
| 2007-11-02 | 292 | 292 | 292 | 292 | 3,000 | 292 |
| 2007-11-01 | 300 | 300 | 291 | 291 | 4,000 | 291 |
| 2007-10-31 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2007-10-29 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2007-10-25 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-10-24 | 297 | 310 | 297 | 310 | 7,000 | 310 |
| 2007-10-23 | 296 | 297 | 296 | 297 | 4,000 | 297 |
| 2007-10-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-10-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2007-10-16 | 294 | 296 | 294 | 296 | 3,000 | 296 |
| 2007-10-15 | 295 | 296 | 295 | 296 | 5,000 | 296 |
| 2007-10-11 | 294 | 294 | 285 | 285 | 6,000 | 285 |
| 2007-10-10 | 294 | 295 | 294 | 295 | 2,000 | 295 |
| 2007-10-05 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-10-04 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2007-10-03 | 300 | 300 | 295 | 295 | 2,000 | 295 |
| 2007-10-02 | 298 | 300 | 298 | 300 | 2,000 | 300 |
| 2007-10-01 | 296 | 296 | 295 | 295 | 2,000 | 295 |
| 2007-09-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-09-25 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-09-21 | 295 | 295 | 295 | 295 | 4,000 | 295 |
| 2007-09-20 | 300 | 303 | 300 | 303 | 4,000 | 303 |
| 2007-09-19 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2007-09-18 | 298 | 298 | 295 | 295 | 4,000 | 295 |
| 2007-09-14 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2007-09-13 | 300 | 300 | 298 | 300 | 5,000 | 300 |
| 2007-09-12 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2007-09-11 | 301 | 302 | 301 | 301 | 4,000 | 301 |
| 2007-09-10 | 300 | 302 | 300 | 302 | 3,000 | 302 |
| 2007-09-07 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2007-09-06 | 300 | 300 | 290 | 300 | 3,000 | 300 |
| 2007-09-05 | 302 | 302 | 300 | 300 | 3,000 | 300 |
| 2007-09-04 | 303 | 303 | 301 | 301 | 3,000 | 301 |
| 2007-09-03 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2007-08-31 | 308 | 308 | 304 | 304 | 2,000 | 304 |
| 2007-08-30 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2007-08-29 | 309 | 309 | 304 | 304 | 2,000 | 304 |
| 2007-08-28 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2007-08-27 | 301 | 312 | 301 | 312 | 5,000 | 312 |
| 2007-08-24 | 306 | 306 | 306 | 306 | 3,000 | 306 |
| 2007-08-23 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2007-08-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2007-08-21 | 284 | 293 | 284 | 293 | 2,000 | 293 |
| 2007-08-20 | 291 | 293 | 280 | 285 | 10,000 | 285 |
| 2007-08-17 | 305 | 305 | 291 | 300 | 19,000 | 300 |
| 2007-08-16 | 308 | 308 | 305 | 305 | 5,000 | 305 |
| 2007-08-15 | 313 | 313 | 307 | 307 | 4,000 | 307 |
| 2007-08-14 | 313 | 315 | 308 | 308 | 5,000 | 308 |
| 2007-08-13 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2007-08-10 | 313 | 313 | 308 | 308 | 13,000 | 308 |
| 2007-08-09 | 314 | 314 | 313 | 313 | 2,000 | 313 |
| 2007-08-08 | 313 | 316 | 313 | 313 | 4,000 | 313 |
| 2007-08-06 | 312 | 318 | 311 | 318 | 4,000 | 318 |
| 2007-08-03 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2007-08-01 | 320 | 320 | 314 | 314 | 11,000 | 314 |
| 2007-07-31 | 317 | 317 | 315 | 315 | 3,000 | 315 |
| 2007-07-30 | 314 | 315 | 312 | 312 | 4,000 | 312 |
| 2007-07-27 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2007-07-26 | 313 | 316 | 313 | 313 | 3,000 | 313 |
| 2007-07-25 | 313 | 315 | 313 | 315 | 2,000 | 315 |
| 2007-07-24 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2007-07-23 | 313 | 313 | 312 | 312 | 4,000 | 312 |
| 2007-07-20 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-07-19 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2007-07-18 | 316 | 318 | 313 | 317 | 4,000 | 317 |
| 2007-07-17 | 316 | 316 | 316 | 316 | 4,000 | 316 |
| 2007-07-13 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2007-07-12 | 319 | 319 | 313 | 314 | 8,000 | 314 |
| 2007-07-11 | 316 | 317 | 312 | 312 | 10,000 | 312 |
| 2007-07-10 | 312 | 313 | 312 | 313 | 3,000 | 313 |
| 2007-07-09 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-07-06 | 315 | 315 | 312 | 315 | 5,000 | 315 |
| 2007-07-05 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2007-07-04 | 313 | 313 | 313 | 313 | 3,000 | 313 |
| 2007-07-03 | 314 | 314 | 313 | 313 | 6,000 | 313 |
| 2007-07-02 | 311 | 314 | 311 | 314 | 2,000 | 314 |
| 2007-06-29 | 314 | 315 | 312 | 312 | 5,000 | 312 |
| 2007-06-28 | 311 | 312 | 311 | 312 | 2,000 | 312 |
| 2007-06-27 | 312 | 312 | 311 | 311 | 6,000 | 311 |
| 2007-06-26 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2007-06-25 | 316 | 316 | 312 | 313 | 5,000 | 313 |
| 2007-06-22 | 314 | 316 | 313 | 316 | 5,000 | 316 |
| 2007-06-21 | 313 | 314 | 313 | 314 | 2,000 | 314 |
| 2007-06-20 | 312 | 313 | 312 | 313 | 3,000 | 313 |
| 2007-06-19 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2007-06-18 | 313 | 313 | 311 | 312 | 8,000 | 312 |
| 2007-06-15 | 311 | 314 | 311 | 314 | 8,000 | 314 |
| 2007-06-14 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2007-06-12 | 313 | 314 | 313 | 314 | 3,000 | 314 |
| 2007-06-11 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2007-06-08 | 310 | 310 | 310 | 310 | 4,000 | 310 |
| 2007-06-07 | 311 | 313 | 311 | 311 | 5,000 | 311 |
| 2007-06-06 | 311 | 311 | 311 | 311 | 6,000 | 311 |
| 2007-06-05 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2007-06-04 | 311 | 311 | 311 | 311 | 5,000 | 311 |
| 2007-06-01 | 311 | 311 | 311 | 311 | 4,000 | 311 |
| 2007-05-31 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2007-05-30 | 315 | 315 | 311 | 315 | 3,000 | 315 |
| 2007-05-28 | 311 | 313 | 311 | 313 | 2,000 | 313 |
| 2007-05-25 | 312 | 312 | 310 | 310 | 3,000 | 310 |
| 2007-05-24 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2007-05-23 | 311 | 312 | 311 | 311 | 4,000 | 311 |
| 2007-05-22 | 310 | 312 | 310 | 310 | 4,000 | 310 |
| 2007-05-18 | 314 | 314 | 311 | 311 | 8,000 | 311 |
| 2007-05-17 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-05-16 | 317 | 317 | 315 | 315 | 5,000 | 315 |
| 2007-05-15 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-05-14 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2007-05-11 | 312 | 315 | 312 | 312 | 5,000 | 312 |
| 2007-05-10 | 315 | 315 | 313 | 313 | 3,000 | 313 |
| 2007-05-09 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2007-05-08 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2007-05-07 | 316 | 316 | 315 | 315 | 3,000 | 315 |
| 2007-05-02 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 2007-05-01 | 315 | 315 | 310 | 310 | 5,000 | 310 |
| 2007-04-27 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2007-04-26 | 311 | 315 | 311 | 315 | 2,000 | 315 |
| 2007-04-25 | 312 | 312 | 310 | 310 | 2,000 | 310 |
| 2007-04-24 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2007-04-23 | 313 | 313 | 312 | 312 | 3,000 | 312 |
| 2007-04-18 | 313 | 313 | 311 | 312 | 6,000 | 312 |
| 2007-04-17 | 315 | 318 | 313 | 315 | 9,000 | 315 |
| 2007-04-16 | 320 | 320 | 317 | 317 | 3,000 | 317 |
| 2007-04-13 | 325 | 325 | 318 | 318 | 3,000 | 318 |
| 2007-04-12 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-04-11 | 323 | 323 | 320 | 320 | 4,000 | 320 |
| 2007-04-10 | 322 | 322 | 322 | 322 | 1,000 | 322 |
| 2007-04-09 | 322 | 323 | 322 | 323 | 3,000 | 323 |
| 2007-04-06 | 314 | 317 | 314 | 317 | 2,000 | 317 |
| 2007-04-05 | 317 | 317 | 315 | 315 | 4,000 | 315 |
| 2007-04-04 | 317 | 319 | 317 | 319 | 7,000 | 319 |
| 2007-04-03 | 316 | 318 | 316 | 318 | 2,000 | 318 |
| 2007-04-02 | 320 | 320 | 318 | 318 | 5,000 | 318 |
| 2007-03-30 | 327 | 327 | 321 | 321 | 5,000 | 321 |
| 2007-03-29 | 323 | 323 | 322 | 323 | 9,000 | 323 |
| 2007-03-28 | 325 | 327 | 322 | 322 | 8,000 | 322 |
| 2007-03-27 | 323 | 330 | 321 | 325 | 21,000 | 325 |
| 2007-03-26 | 347 | 349 | 345 | 348 | 32,000 | 348 |
| 2007-03-23 | 345 | 346 | 344 | 345 | 18,000 | 345 |
| 2007-03-22 | 343 | 344 | 342 | 344 | 6,000 | 344 |
| 2007-03-20 | 340 | 342 | 338 | 341 | 14,000 | 341 |
| 2007-03-19 | 340 | 340 | 338 | 340 | 6,000 | 340 |
| 2007-03-16 | 339 | 343 | 337 | 338 | 5,000 | 338 |
| 2007-03-15 | 337 | 344 | 337 | 344 | 5,000 | 344 |
| 2007-03-14 | 340 | 345 | 339 | 339 | 7,000 | 339 |
| 2007-03-13 | 340 | 345 | 340 | 345 | 10,000 | 345 |
| 2007-03-12 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-03-09 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2007-03-08 | 340 | 340 | 333 | 333 | 6,000 | 333 |
| 2007-03-07 | 337 | 339 | 332 | 332 | 13,000 | 332 |
| 2007-03-06 | 330 | 337 | 328 | 337 | 16,000 | 337 |
| 2007-03-05 | 339 | 339 | 335 | 335 | 9,000 | 335 |
| 2007-03-02 | 339 | 340 | 339 | 340 | 6,000 | 340 |
| 2007-03-01 | 335 | 339 | 335 | 339 | 8,000 | 339 |
| 2007-02-28 | 335 | 335 | 330 | 332 | 13,000 | 332 |
| 2007-02-27 | 340 | 340 | 339 | 339 | 3,000 | 339 |
| 2007-02-26 | 334 | 338 | 334 | 337 | 4,000 | 337 |
| 2007-02-23 | 331 | 334 | 331 | 334 | 12,000 | 334 |
| 2007-02-22 | 333 | 333 | 330 | 330 | 5,000 | 330 |
| 2007-02-21 | 335 | 335 | 331 | 334 | 5,000 | 334 |
| 2007-02-20 | 334 | 334 | 330 | 330 | 12,000 | 330 |
| 2007-02-19 | 335 | 335 | 333 | 333 | 4,000 | 333 |
| 2007-02-16 | 335 | 335 | 330 | 330 | 5,000 | 330 |
| 2007-02-15 | 332 | 333 | 329 | 333 | 6,000 | 333 |
| 2007-02-13 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 2007-02-09 | 332 | 332 | 332 | 332 | 7,000 | 332 |
| 2007-02-08 | 326 | 333 | 326 | 331 | 7,000 | 331 |
| 2007-02-07 | 327 | 327 | 327 | 327 | 4,000 | 327 |
| 2007-02-06 | 328 | 328 | 325 | 326 | 7,000 | 326 |
| 2007-02-05 | 326 | 328 | 325 | 325 | 5,000 | 325 |
| 2007-02-02 | 327 | 327 | 325 | 325 | 7,000 | 325 |
| 2007-02-01 | 324 | 327 | 324 | 327 | 3,000 | 327 |
| 2007-01-31 | 322 | 323 | 322 | 323 | 3,000 | 323 |
| 2007-01-30 | 321 | 323 | 321 | 323 | 3,000 | 323 |
| 2007-01-29 | 320 | 323 | 319 | 323 | 11,000 | 323 |
| 2007-01-26 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2007-01-25 | 324 | 324 | 321 | 321 | 6,000 | 321 |
| 2007-01-24 | 324 | 327 | 320 | 320 | 15,000 | 320 |
| 2007-01-23 | 323 | 325 | 321 | 321 | 11,000 | 321 |
| 2007-01-22 | 324 | 325 | 322 | 325 | 9,000 | 325 |
| 2007-01-19 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2007-01-18 | 323 | 323 | 321 | 323 | 5,000 | 323 |
| 2007-01-17 | 325 | 325 | 321 | 323 | 6,000 | 323 |
| 2007-01-16 | 325 | 325 | 325 | 325 | 4,000 | 325 |
| 2007-01-15 | 325 | 327 | 324 | 327 | 10,000 | 327 |
| 2007-01-12 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-01-11 | 328 | 328 | 323 | 327 | 4,000 | 327 |
| 2007-01-10 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2007-01-09 | 330 | 330 | 317 | 319 | 24,000 | 319 |
| 2007-01-05 | 323 | 333 | 321 | 333 | 9,000 | 333 |
| 2007-01-04 | 320 | 325 | 320 | 325 | 6,000 | 325 |
分割・併合履歴 ： なし
