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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 229 | 230 | 222 | 222 | 4,000 | 222 |
| 2008-12-29 | 237 | 237 | 224 | 224 | 2,000 | 224 |
| 2008-12-26 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2008-12-24 | 220 | 220 | 220 | 220 | 5,000 | 220 |
| 2008-12-22 | 225 | 225 | 220 | 220 | 6,000 | 220 |
| 2008-12-19 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2008-12-18 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2008-12-17 | 229 | 229 | 225 | 229 | 3,000 | 229 |
| 2008-12-16 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2008-12-15 | 222 | 228 | 222 | 228 | 5,000 | 228 |
| 2008-12-12 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2008-12-11 | 220 | 227 | 220 | 223 | 4,000 | 223 |
| 2008-12-10 | 238 | 238 | 220 | 220 | 18,000 | 220 |
| 2008-12-08 | 235 | 235 | 230 | 230 | 2,000 | 230 |
| 2008-12-04 | 222 | 230 | 222 | 230 | 3,000 | 230 |
| 2008-12-03 | 220 | 223 | 220 | 223 | 2,000 | 223 |
| 2008-12-02 | 222 | 230 | 222 | 230 | 5,000 | 230 |
| 2008-11-27 | 223 | 226 | 222 | 226 | 6,000 | 226 |
| 2008-11-25 | 230 | 230 | 228 | 228 | 3,000 | 228 |
| 2008-11-19 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-11-17 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2008-11-14 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2008-11-13 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2008-11-10 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-11-07 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2008-11-04 | 225 | 230 | 225 | 230 | 2,000 | 230 |
| 2008-10-30 | 225 | 225 | 221 | 225 | 4,000 | 225 |
| 2008-10-29 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2008-10-28 | 222 | 224 | 222 | 224 | 6,000 | 224 |
| 2008-10-27 | 223 | 223 | 223 | 223 | 4,000 | 223 |
| 2008-10-24 | 223 | 244 | 223 | 243 | 3,000 | 243 |
| 2008-10-23 | 223 | 223 | 223 | 223 | 2,000 | 223 |
| 2008-10-22 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2008-10-20 | 225 | 235 | 225 | 231 | 4,000 | 231 |
| 2008-10-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-10-16 | 234 | 234 | 220 | 220 | 5,000 | 220 |
| 2008-10-15 | 244 | 244 | 229 | 229 | 2,000 | 229 |
| 2008-10-14 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-10-10 | 215 | 215 | 200 | 200 | 11,000 | 200 |
| 2008-10-09 | 210 | 211 | 209 | 210 | 9,000 | 210 |
| 2008-10-08 | 212 | 212 | 210 | 210 | 7,000 | 210 |
| 2008-10-07 | 212 | 220 | 212 | 212 | 8,000 | 212 |
| 2008-10-06 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2008-10-03 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-10-02 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-10-01 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-09-30 | 221 | 233 | 221 | 233 | 6,000 | 233 |
| 2008-09-29 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2008-09-25 | 255 | 255 | 246 | 246 | 2,000 | 246 |
| 2008-09-24 | 250 | 260 | 250 | 260 | 2,000 | 260 |
| 2008-09-19 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-09-18 | 263 | 263 | 260 | 262 | 5,000 | 262 |
| 2008-09-17 | 250 | 250 | 245 | 245 | 8,000 | 245 |
| 2008-09-16 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-09-12 | 255 | 255 | 255 | 255 | 3,000 | 255 |
| 2008-09-11 | 260 | 261 | 260 | 261 | 5,000 | 261 |
| 2008-09-08 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2008-09-05 | 255 | 255 | 255 | 255 | 2,000 | 255 |
| 2008-09-04 | 258 | 258 | 255 | 255 | 4,000 | 255 |
| 2008-09-03 | 255 | 264 | 255 | 264 | 2,000 | 264 |
| 2008-09-02 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2008-09-01 | 265 | 265 | 260 | 260 | 5,000 | 260 |
| 2008-08-29 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2008-08-28 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2008-08-27 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-08-26 | 264 | 270 | 264 | 270 | 2,000 | 270 |
| 2008-08-25 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-08-22 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-08-21 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2008-08-20 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-08-19 | 271 | 271 | 270 | 270 | 3,000 | 270 |
| 2008-08-18 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2008-08-15 | 263 | 263 | 258 | 263 | 3,000 | 263 |
| 2008-08-14 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2008-08-13 | 259 | 261 | 259 | 261 | 5,000 | 261 |
| 2008-08-11 | 257 | 257 | 257 | 257 | 14,000 | 257 |
| 2008-08-08 | 256 | 260 | 256 | 260 | 3,000 | 260 |
| 2008-08-07 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2008-08-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-08-05 | 255 | 255 | 255 | 255 | 1,000 | 255 |
| 2008-08-04 | 258 | 260 | 258 | 260 | 2,000 | 260 |
| 2008-08-01 | 259 | 260 | 259 | 259 | 5,000 | 259 |
| 2008-07-31 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2008-07-30 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-07-29 | 260 | 260 | 259 | 259 | 2,000 | 259 |
| 2008-07-28 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2008-07-25 | 261 | 261 | 260 | 260 | 6,000 | 260 |
| 2008-07-23 | 259 | 264 | 258 | 264 | 6,000 | 264 |
| 2008-07-22 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2008-07-18 | 259 | 259 | 258 | 258 | 2,000 | 258 |
| 2008-07-17 | 263 | 263 | 260 | 260 | 2,000 | 260 |
| 2008-07-16 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2008-07-15 | 260 | 261 | 260 | 260 | 4,000 | 260 |
| 2008-07-14 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2008-07-11 | 269 | 269 | 255 | 260 | 6,000 | 260 |
| 2008-07-10 | 252 | 260 | 252 | 260 | 7,000 | 260 |
| 2008-07-08 | 261 | 261 | 260 | 260 | 8,000 | 260 |
| 2008-07-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-07-03 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-07-02 | 262 | 262 | 260 | 260 | 3,000 | 260 |
| 2008-07-01 | 265 | 265 | 261 | 261 | 2,000 | 261 |
| 2008-06-26 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-06-25 | 262 | 266 | 261 | 266 | 3,000 | 266 |
| 2008-06-23 | 267 | 267 | 267 | 267 | 2,000 | 267 |
| 2008-06-20 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2008-06-18 | 268 | 270 | 268 | 270 | 3,000 | 270 |
| 2008-06-17 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-06-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2008-06-12 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-06-11 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-06-09 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-06-05 | 266 | 270 | 266 | 270 | 10,000 | 270 |
| 2008-06-04 | 263 | 265 | 263 | 265 | 4,000 | 265 |
| 2008-06-03 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2008-06-02 | 260 | 260 | 259 | 259 | 2,000 | 259 |
| 2008-05-30 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-05-29 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2008-05-28 | 262 | 267 | 262 | 267 | 2,000 | 267 |
| 2008-05-27 | 266 | 267 | 266 | 267 | 2,000 | 267 |
| 2008-05-26 | 261 | 266 | 261 | 266 | 2,000 | 266 |
| 2008-05-23 | 261 | 261 | 259 | 260 | 4,000 | 260 |
| 2008-05-22 | 261 | 261 | 261 | 261 | 3,000 | 261 |
| 2008-05-21 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-05-19 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2008-05-16 | 268 | 270 | 265 | 270 | 6,000 | 270 |
| 2008-05-15 | 259 | 262 | 259 | 262 | 8,000 | 262 |
| 2008-05-14 | 260 | 260 | 257 | 257 | 2,000 | 257 |
| 2008-05-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-05-12 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-05-09 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-05-08 | 260 | 260 | 260 | 260 | 4,000 | 260 |
| 2008-05-07 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-05-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-04-30 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-04-25 | 260 | 261 | 260 | 261 | 3,000 | 261 |
| 2008-04-24 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2008-04-23 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-04-22 | 258 | 263 | 258 | 263 | 2,000 | 263 |
| 2008-04-21 | 260 | 260 | 255 | 255 | 5,000 | 255 |
| 2008-04-18 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-04-17 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-04-16 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-04-14 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2008-04-11 | 267 | 267 | 264 | 264 | 2,000 | 264 |
| 2008-04-10 | 270 | 270 | 268 | 268 | 4,000 | 268 |
| 2008-04-09 | 275 | 275 | 270 | 270 | 3,000 | 270 |
| 2008-04-08 | 269 | 274 | 269 | 274 | 2,000 | 274 |
| 2008-04-07 | 270 | 270 | 269 | 269 | 2,000 | 269 |
| 2008-04-04 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2008-04-02 | 279 | 279 | 279 | 279 | 2,000 | 279 |
| 2008-04-01 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-03-31 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-03-28 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2008-03-26 | 287 | 287 | 280 | 280 | 3,000 | 280 |
| 2008-03-25 | 293 | 293 | 292 | 293 | 6,000 | 293 |
| 2008-03-24 | 293 | 294 | 293 | 293 | 6,000 | 293 |
| 2008-03-21 | 286 | 292 | 286 | 292 | 4,000 | 292 |
| 2008-03-19 | 284 | 292 | 284 | 292 | 3,000 | 292 |
| 2008-03-18 | 291 | 291 | 286 | 286 | 2,000 | 286 |
| 2008-03-17 | 286 | 295 | 286 | 295 | 3,000 | 295 |
| 2008-03-12 | 281 | 283 | 276 | 276 | 5,000 | 276 |
| 2008-03-11 | 276 | 276 | 276 | 276 | 3,000 | 276 |
| 2008-03-10 | 280 | 280 | 276 | 276 | 3,000 | 276 |
| 2008-03-06 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-03-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-03-04 | 290 | 290 | 280 | 280 | 3,000 | 280 |
| 2008-03-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-02-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-02-28 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2008-02-27 | 280 | 285 | 280 | 280 | 4,000 | 280 |
| 2008-02-26 | 276 | 280 | 276 | 280 | 3,000 | 280 |
| 2008-02-22 | 274 | 274 | 272 | 272 | 2,000 | 272 |
| 2008-02-21 | 280 | 280 | 279 | 279 | 5,000 | 279 |
| 2008-02-20 | 279 | 279 | 279 | 279 | 6,000 | 279 |
| 2008-02-18 | 286 | 286 | 286 | 286 | 3,000 | 286 |
| 2008-02-15 | 278 | 280 | 278 | 280 | 4,000 | 280 |
| 2008-02-14 | 269 | 279 | 269 | 279 | 2,000 | 279 |
| 2008-02-13 | 270 | 280 | 269 | 269 | 3,000 | 269 |
| 2008-02-12 | 279 | 279 | 268 | 268 | 5,000 | 268 |
| 2008-02-08 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2008-02-07 | 271 | 271 | 267 | 267 | 5,000 | 267 |
| 2008-02-06 | 268 | 270 | 268 | 270 | 2,000 | 270 |
| 2008-02-05 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2008-02-04 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2008-02-01 | 272 | 272 | 263 | 263 | 4,000 | 263 |
| 2008-01-31 | 261 | 263 | 261 | 263 | 2,000 | 263 |
| 2008-01-30 | 270 | 271 | 260 | 262 | 12,000 | 262 |
| 2008-01-28 | 265 | 265 | 261 | 261 | 2,000 | 261 |
| 2008-01-25 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2008-01-24 | 256 | 256 | 256 | 256 | 2,000 | 256 |
| 2008-01-23 | 258 | 265 | 258 | 265 | 3,000 | 265 |
| 2008-01-22 | 266 | 266 | 260 | 260 | 5,000 | 260 |
| 2008-01-21 | 265 | 282 | 265 | 282 | 3,000 | 282 |
| 2008-01-18 | 265 | 265 | 264 | 265 | 6,000 | 265 |
| 2008-01-17 | 266 | 267 | 266 | 266 | 6,000 | 266 |
| 2008-01-16 | 268 | 269 | 266 | 266 | 7,000 | 266 |
| 2008-01-15 | 278 | 283 | 267 | 268 | 9,000 | 268 |
| 2008-01-11 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2008-01-10 | 273 | 275 | 270 | 275 | 3,000 | 275 |
| 2008-01-09 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2008-01-08 | 280 | 281 | 270 | 281 | 8,000 | 281 |
| 2008-01-07 | 264 | 281 | 264 | 281 | 3,000 | 281 |
| 2008-01-04 | 265 | 265 | 263 | 263 | 2,000 | 263 |
分割・併合履歴 ： なし
