2894 石井食品(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 2009-12-29 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-12-28 | 217 | 217 | 212 | 212 | 3,000 | 212 |
| 2009-12-25 | 213 | 217 | 213 | 217 | 6,000 | 217 |
| 2009-12-24 | 213 | 215 | 213 | 215 | 4,000 | 215 |
| 2009-12-22 | 215 | 220 | 215 | 215 | 3,000 | 215 |
| 2009-12-21 | 217 | 217 | 216 | 216 | 2,000 | 216 |
| 2009-12-17 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-12-16 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2009-12-15 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-12-11 | 215 | 215 | 213 | 213 | 2,000 | 213 |
| 2009-12-10 | 220 | 220 | 213 | 213 | 7,000 | 213 |
| 2009-12-09 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2009-12-08 | 214 | 218 | 214 | 214 | 3,000 | 214 |
| 2009-12-07 | 215 | 215 | 213 | 213 | 4,000 | 213 |
| 2009-12-02 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2009-12-01 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2009-11-30 | 215 | 215 | 211 | 211 | 4,000 | 211 |
| 2009-11-27 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2009-11-26 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2009-11-19 | 213 | 219 | 213 | 219 | 2,000 | 219 |
| 2009-11-18 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2009-11-17 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-11-16 | 216 | 216 | 216 | 216 | 3,000 | 216 |
| 2009-11-13 | 218 | 218 | 218 | 218 | 2,000 | 218 |
| 2009-11-12 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2009-11-09 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-11-06 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-11-04 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-11-02 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2009-10-28 | 219 | 219 | 218 | 218 | 3,000 | 218 |
| 2009-10-27 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-10-26 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2009-10-23 | 219 | 220 | 219 | 220 | 6,000 | 220 |
| 2009-10-22 | 218 | 219 | 218 | 219 | 3,000 | 219 |
| 2009-10-21 | 219 | 219 | 216 | 216 | 3,000 | 216 |
| 2009-10-19 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2009-10-16 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2009-10-15 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-10-13 | 218 | 218 | 213 | 213 | 6,000 | 213 |
| 2009-10-09 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-10-08 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-10-07 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2009-10-06 | 212 | 212 | 211 | 212 | 5,000 | 212 |
| 2009-10-05 | 213 | 213 | 211 | 211 | 5,000 | 211 |
| 2009-10-02 | 215 | 220 | 214 | 214 | 6,000 | 214 |
| 2009-10-01 | 216 | 217 | 215 | 215 | 11,000 | 215 |
| 2009-09-30 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2009-09-29 | 217 | 219 | 217 | 217 | 4,000 | 217 |
| 2009-09-28 | 216 | 216 | 216 | 216 | 1,000 | 216 |
| 2009-09-25 | 225 | 225 | 219 | 220 | 4,000 | 220 |
| 2009-09-24 | 219 | 220 | 219 | 220 | 5,000 | 220 |
| 2009-09-18 | 215 | 216 | 215 | 216 | 5,000 | 216 |
| 2009-09-17 | 218 | 220 | 218 | 220 | 3,000 | 220 |
| 2009-09-16 | 215 | 215 | 210 | 214 | 27,000 | 214 |
| 2009-09-15 | 226 | 226 | 220 | 220 | 10,000 | 220 |
| 2009-09-11 | 225 | 225 | 223 | 223 | 2,000 | 223 |
| 2009-09-10 | 228 | 228 | 225 | 225 | 2,000 | 225 |
| 2009-09-09 | 230 | 230 | 225 | 225 | 2,000 | 225 |
| 2009-09-08 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-09-04 | 224 | 229 | 224 | 229 | 4,000 | 229 |
| 2009-09-03 | 227 | 227 | 227 | 227 | 3,000 | 227 |
| 2009-09-02 | 225 | 227 | 221 | 227 | 7,000 | 227 |
| 2009-09-01 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-08-31 | 225 | 230 | 225 | 230 | 9,000 | 230 |
| 2009-08-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-08-26 | 225 | 226 | 225 | 226 | 3,000 | 226 |
| 2009-08-25 | 225 | 225 | 225 | 225 | 5,000 | 225 |
| 2009-08-24 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2009-08-21 | 224 | 224 | 219 | 220 | 10,000 | 220 |
| 2009-08-20 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2009-08-19 | 223 | 227 | 223 | 227 | 3,000 | 227 |
| 2009-08-18 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2009-08-17 | 228 | 228 | 228 | 228 | 3,000 | 228 |
| 2009-08-14 | 226 | 229 | 226 | 228 | 12,000 | 228 |
| 2009-08-13 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 2009-08-12 | 224 | 225 | 224 | 225 | 5,000 | 225 |
| 2009-08-11 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2009-08-10 | 221 | 225 | 220 | 225 | 16,000 | 225 |
| 2009-08-07 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2009-08-06 | 224 | 224 | 223 | 223 | 5,000 | 223 |
| 2009-08-05 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2009-08-04 | 225 | 226 | 224 | 225 | 5,000 | 225 |
| 2009-08-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-07-31 | 223 | 225 | 223 | 225 | 7,000 | 225 |
| 2009-07-30 | 223 | 226 | 223 | 225 | 9,000 | 225 |
| 2009-07-29 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2009-07-27 | 226 | 226 | 221 | 221 | 2,000 | 221 |
| 2009-07-24 | 219 | 221 | 219 | 219 | 10,000 | 219 |
| 2009-07-23 | 220 | 224 | 220 | 224 | 2,000 | 224 |
| 2009-07-22 | 223 | 224 | 223 | 224 | 2,000 | 224 |
| 2009-07-21 | 220 | 223 | 220 | 223 | 3,000 | 223 |
| 2009-07-17 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-07-16 | 220 | 220 | 219 | 219 | 7,000 | 219 |
| 2009-07-15 | 226 | 226 | 222 | 224 | 7,000 | 224 |
| 2009-07-13 | 225 | 229 | 224 | 229 | 6,000 | 229 |
| 2009-07-10 | 223 | 230 | 223 | 229 | 9,000 | 229 |
| 2009-07-08 | 219 | 220 | 219 | 220 | 7,000 | 220 |
| 2009-07-07 | 219 | 220 | 218 | 219 | 7,000 | 219 |
| 2009-07-06 | 219 | 220 | 219 | 220 | 4,000 | 220 |
| 2009-07-03 | 214 | 218 | 213 | 217 | 8,000 | 217 |
| 2009-07-02 | 219 | 219 | 215 | 215 | 4,000 | 215 |
| 2009-07-01 | 216 | 216 | 216 | 216 | 2,000 | 216 |
| 2009-06-30 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2009-06-29 | 215 | 217 | 213 | 217 | 9,000 | 217 |
| 2009-06-26 | 213 | 216 | 213 | 215 | 12,000 | 215 |
| 2009-06-25 | 211 | 212 | 211 | 212 | 7,000 | 212 |
| 2009-06-24 | 210 | 211 | 210 | 210 | 4,000 | 210 |
| 2009-06-23 | 211 | 212 | 211 | 211 | 7,000 | 211 |
| 2009-06-22 | 211 | 211 | 209 | 211 | 7,000 | 211 |
| 2009-06-19 | 208 | 211 | 208 | 210 | 7,000 | 210 |
| 2009-06-17 | 208 | 212 | 208 | 209 | 7,000 | 209 |
| 2009-06-16 | 211 | 211 | 208 | 209 | 7,000 | 209 |
| 2009-06-15 | 208 | 211 | 208 | 211 | 11,000 | 211 |
| 2009-06-12 | 208 | 208 | 208 | 208 | 1,000 | 208 |
| 2009-06-11 | 207 | 208 | 207 | 207 | 3,000 | 207 |
| 2009-06-10 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2009-06-09 | 204 | 205 | 204 | 204 | 9,000 | 204 |
| 2009-06-08 | 204 | 206 | 204 | 204 | 3,000 | 204 |
| 2009-06-04 | 204 | 205 | 203 | 203 | 12,000 | 203 |
| 2009-06-03 | 207 | 207 | 205 | 205 | 4,000 | 205 |
| 2009-06-02 | 205 | 205 | 204 | 204 | 4,000 | 204 |
| 2009-06-01 | 206 | 206 | 205 | 205 | 7,000 | 205 |
| 2009-05-29 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-05-27 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-05-25 | 204 | 206 | 203 | 206 | 4,000 | 206 |
| 2009-05-22 | 206 | 206 | 202 | 202 | 7,000 | 202 |
| 2009-05-21 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2009-05-20 | 205 | 205 | 205 | 205 | 1,000 | 205 |
| 2009-05-19 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-05-18 | 206 | 206 | 201 | 201 | 5,000 | 201 |
| 2009-05-15 | 204 | 204 | 203 | 203 | 3,000 | 203 |
| 2009-05-14 | 204 | 204 | 203 | 203 | 2,000 | 203 |
| 2009-05-13 | 207 | 207 | 207 | 207 | 10,000 | 207 |
| 2009-05-12 | 205 | 207 | 204 | 207 | 14,000 | 207 |
| 2009-05-11 | 207 | 207 | 203 | 203 | 19,000 | 203 |
| 2009-05-08 | 201 | 206 | 201 | 203 | 22,000 | 203 |
| 2009-05-07 | 204 | 205 | 199 | 204 | 11,000 | 204 |
| 2009-05-01 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2009-04-30 | 199 | 199 | 198 | 198 | 5,000 | 198 |
| 2009-04-28 | 198 | 198 | 198 | 198 | 2,000 | 198 |
| 2009-04-24 | 198 | 205 | 198 | 205 | 4,000 | 205 |
| 2009-04-23 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2009-04-22 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-04-21 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2009-04-17 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2009-04-16 | 201 | 204 | 201 | 204 | 7,000 | 204 |
| 2009-04-15 | 202 | 204 | 202 | 202 | 8,000 | 202 |
| 2009-04-14 | 202 | 202 | 202 | 202 | 5,000 | 202 |
| 2009-04-13 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2009-04-10 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2009-04-09 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2009-04-08 | 203 | 203 | 201 | 201 | 2,000 | 201 |
| 2009-04-07 | 203 | 203 | 203 | 203 | 1,000 | 203 |
| 2009-04-06 | 203 | 204 | 203 | 204 | 3,000 | 204 |
| 2009-04-03 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2009-04-02 | 202 | 202 | 200 | 200 | 3,000 | 200 |
| 2009-04-01 | 203 | 203 | 202 | 202 | 3,000 | 202 |
| 2009-03-31 | 203 | 203 | 202 | 202 | 3,000 | 202 |
| 2009-03-30 | 203 | 205 | 203 | 203 | 4,000 | 203 |
| 2009-03-27 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2009-03-26 | 198 | 202 | 195 | 201 | 18,000 | 201 |
| 2009-03-25 | 210 | 213 | 208 | 213 | 35,000 | 213 |
| 2009-03-24 | 213 | 213 | 208 | 210 | 18,000 | 210 |
| 2009-03-23 | 213 | 213 | 206 | 213 | 16,000 | 213 |
| 2009-03-19 | 205 | 208 | 205 | 208 | 12,000 | 208 |
| 2009-03-18 | 205 | 205 | 204 | 205 | 13,000 | 205 |
| 2009-03-17 | 206 | 206 | 205 | 205 | 8,000 | 205 |
| 2009-03-16 | 205 | 206 | 205 | 206 | 10,000 | 206 |
| 2009-03-13 | 204 | 205 | 204 | 205 | 8,000 | 205 |
| 2009-03-12 | 202 | 203 | 202 | 203 | 2,000 | 203 |
| 2009-03-11 | 202 | 202 | 200 | 201 | 9,000 | 201 |
| 2009-03-10 | 201 | 202 | 200 | 202 | 3,000 | 202 |
| 2009-03-09 | 205 | 205 | 200 | 200 | 29,000 | 200 |
| 2009-03-06 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 2009-03-05 | 205 | 205 | 205 | 205 | 6,000 | 205 |
| 2009-03-04 | 205 | 205 | 205 | 205 | 3,000 | 205 |
| 2009-03-03 | 205 | 205 | 205 | 205 | 11,000 | 205 |
| 2009-03-02 | 207 | 207 | 205 | 205 | 2,000 | 205 |
| 2009-02-27 | 204 | 205 | 204 | 205 | 5,000 | 205 |
| 2009-02-26 | 207 | 207 | 203 | 203 | 7,000 | 203 |
| 2009-02-25 | 206 | 206 | 206 | 206 | 8,000 | 206 |
| 2009-02-24 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2009-02-23 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2009-02-20 | 203 | 206 | 203 | 204 | 11,000 | 204 |
| 2009-02-19 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 2009-02-18 | 205 | 205 | 205 | 205 | 5,000 | 205 |
| 2009-02-17 | 204 | 204 | 204 | 204 | 3,000 | 204 |
| 2009-02-16 | 205 | 205 | 204 | 204 | 6,000 | 204 |
| 2009-02-13 | 205 | 205 | 205 | 205 | 4,000 | 205 |
| 2009-02-12 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2009-02-10 | 210 | 210 | 205 | 205 | 8,000 | 205 |
| 2009-02-09 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2009-02-06 | 203 | 209 | 203 | 204 | 12,000 | 204 |
| 2009-02-05 | 210 | 210 | 205 | 205 | 6,000 | 205 |
| 2009-02-04 | 207 | 207 | 206 | 206 | 4,000 | 206 |
| 2009-02-03 | 210 | 210 | 209 | 209 | 4,000 | 209 |
| 2009-02-02 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2009-01-29 | 215 | 215 | 215 | 215 | 3,000 | 215 |
| 2009-01-27 | 212 | 214 | 212 | 214 | 2,000 | 214 |
| 2009-01-23 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2009-01-22 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2009-01-21 | 212 | 212 | 206 | 206 | 5,000 | 206 |
| 2009-01-16 | 220 | 220 | 214 | 214 | 5,000 | 214 |
| 2009-01-15 | 205 | 210 | 205 | 210 | 23,000 | 210 |
| 2009-01-14 | 221 | 221 | 219 | 219 | 2,000 | 219 |
| 2009-01-13 | 219 | 219 | 213 | 213 | 4,000 | 213 |
| 2009-01-09 | 225 | 227 | 210 | 217 | 19,000 | 217 |
| 2009-01-08 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2009-01-07 | 224 | 226 | 224 | 226 | 2,000 | 226 |
| 2009-01-06 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2009-01-05 | 230 | 236 | 230 | 236 | 2,000 | 236 |
分割・併合履歴 ： なし
