2894 石井食品(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302292302222224,000222
2008-12-292372372242242,000224
2008-12-262222222222221,000222
2008-12-242202202202205,000220
2008-12-222252252202206,000220
2008-12-192252252252252,000225
2008-12-182252252252252,000225
2008-12-172292292252293,000229
2008-12-162302302302304,000230
2008-12-152222282222285,000228
2008-12-122192192192192,000219
2008-12-112202272202234,000223
2008-12-1023823822022018,000220
2008-12-082352352302302,000230
2008-12-042222302222303,000230
2008-12-032202232202232,000223
2008-12-022222302222305,000230
2008-11-272232262222266,000226
2008-11-252302302282283,000228
2008-11-192292292292291,000229
2008-11-172352352352353,000235
2008-11-142352352352351,000235
2008-11-132282282282281,000228
2008-11-102342342342341,000234
2008-11-072342342342341,000234
2008-11-042252302252302,000230
2008-10-302252252212254,000225
2008-10-292252252252255,000225
2008-10-282222242222246,000224
2008-10-272232232232234,000223
2008-10-242232442232433,000243
2008-10-232232232232232,000223
2008-10-222292292292291,000229
2008-10-202252352252314,000231
2008-10-172402402402401,000240
2008-10-162342342202205,000220
2008-10-152442442292292,000229
2008-10-142452452452451,000245
2008-10-1021521520020011,000200
2008-10-092102112092109,000210
2008-10-082122122102107,000210
2008-10-072122202122128,000212
2008-10-062302302302302,000230
2008-10-032402402402401,000240
2008-10-022402402402401,000240
2008-10-012502502502501,000250
2008-09-302212332212336,000233
2008-09-292512512512511,000251
2008-09-252552552462462,000246
2008-09-242502602502602,000260
2008-09-192452452452452,000245
2008-09-182632632602625,000262
2008-09-172502502452458,000245
2008-09-162652652652653,000265
2008-09-122552552552553,000255
2008-09-112602612602615,000261
2008-09-082552602552602,000260
2008-09-052552552552552,000255
2008-09-042582582552554,000255
2008-09-032552642552642,000264
2008-09-022572572572571,000257
2008-09-012652652602605,000260
2008-08-292642642642641,000264
2008-08-282642642642641,000264
2008-08-272632632632631,000263
2008-08-262642702642702,000270
2008-08-252612612612611,000261
2008-08-222622622622621,000262
2008-08-212622622622623,000262
2008-08-202612612612611,000261
2008-08-192712712702703,000270
2008-08-182732732732733,000273
2008-08-152632632582633,000263
2008-08-142672672672671,000267
2008-08-132592612592615,000261
2008-08-1125725725725714,000257
2008-08-082562602562603,000260
2008-08-072562562562562,000256
2008-08-062602602602601,000260
2008-08-052552552552551,000255
2008-08-042582602582602,000260
2008-08-012592602592595,000259
2008-07-312592592592591,000259
2008-07-302632632632631,000263
2008-07-292602602592592,000259
2008-07-282592592592591,000259
2008-07-252612612602606,000260
2008-07-232592642582646,000264
2008-07-222692692692691,000269
2008-07-182592592582582,000258
2008-07-172632632602602,000260
2008-07-162652652652653,000265
2008-07-152602612602604,000260
2008-07-142692692692692,000269
2008-07-112692692552606,000260
2008-07-102522602522607,000260
2008-07-082612612602608,000260
2008-07-072602602602601,000260
2008-07-032602602602602,000260
2008-07-022622622602603,000260
2008-07-012652652612612,000261
2008-06-262652652652651,000265
2008-06-252622662612663,000266
2008-06-232672672672672,000267
2008-06-202682682682682,000268
2008-06-182682702682703,000270
2008-06-172682682682681,000268
2008-06-162702702702703,000270
2008-06-122632632632631,000263
2008-06-112622622622621,000262
2008-06-092622622622621,000262
2008-06-0526627026627010,000270
2008-06-042632652632654,000265
2008-06-032602652602652,000265
2008-06-022602602592592,000259
2008-05-302602602602602,000260
2008-05-292622622622621,000262
2008-05-282622672622672,000267
2008-05-272662672662672,000267
2008-05-262612662612662,000266
2008-05-232612612592604,000260
2008-05-222612612612613,000261
2008-05-212632632632631,000263
2008-05-192612612612611,000261
2008-05-162682702652706,000270
2008-05-152592622592628,000262
2008-05-142602602572572,000257
2008-05-132602602602601,000260
2008-05-122602602602601,000260
2008-05-092602602602601,000260
2008-05-082602602602604,000260
2008-05-072602602602601,000260
2008-05-022602602602601,000260
2008-04-302602602602601,000260
2008-04-252602612602613,000261
2008-04-242622622612612,000261
2008-04-232682682682681,000268
2008-04-222582632582632,000263
2008-04-212602602552555,000255
2008-04-182702702702701,000270
2008-04-172682682682681,000268
2008-04-162682682682681,000268
2008-04-142662662662661,000266
2008-04-112672672642642,000264
2008-04-102702702682684,000268
2008-04-092752752702703,000270
2008-04-082692742692742,000274
2008-04-072702702692692,000269
2008-04-042762762752752,000275
2008-04-022792792792792,000279
2008-04-012652652652651,000265
2008-03-312802802802801,000280
2008-03-282802802802803,000280
2008-03-262872872802803,000280
2008-03-252932932922936,000293
2008-03-242932942932936,000293
2008-03-212862922862924,000292
2008-03-192842922842923,000292
2008-03-182912912862862,000286
2008-03-172862952862953,000295
2008-03-122812832762765,000276
2008-03-112762762762763,000276
2008-03-102802802762763,000276
2008-03-062752752752751,000275
2008-03-052802802802801,000280
2008-03-042902902802803,000280
2008-03-032802802802802,000280
2008-02-292802802802801,000280
2008-02-282982982982984,000298
2008-02-272802852802804,000280
2008-02-262762802762803,000280
2008-02-222742742722722,000272
2008-02-212802802792795,000279
2008-02-202792792792796,000279
2008-02-182862862862863,000286
2008-02-152782802782804,000280
2008-02-142692792692792,000279
2008-02-132702802692693,000269
2008-02-122792792682685,000268
2008-02-082672672672671,000267
2008-02-072712712672675,000267
2008-02-062682702682702,000270
2008-02-052712712712711,000271
2008-02-042702702702701,000270
2008-02-012722722632634,000263
2008-01-312612632612632,000263
2008-01-3027027126026212,000262
2008-01-282652652612612,000261
2008-01-252592592592591,000259
2008-01-242562562562562,000256
2008-01-232582652582653,000265
2008-01-222662662602605,000260
2008-01-212652822652823,000282
2008-01-182652652642656,000265
2008-01-172662672662666,000266
2008-01-162682692662667,000266
2008-01-152782832672689,000268
2008-01-112782782782781,000278
2008-01-102732752702753,000275
2008-01-092762772762772,000277
2008-01-082802812702818,000281
2008-01-072642812642813,000281
2008-01-042652652632632,000263

分割・併合履歴 : なし