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
2009-12-302172202172202,000220
2009-12-292192192192191,000219
2009-12-282172172122123,000212
2009-12-252132172132176,000217
2009-12-242132152132154,000215
2009-12-222152202152153,000215
2009-12-212172172162162,000216
2009-12-172172172172171,000217
2009-12-162172172172172,000217
2009-12-152162162162161,000216
2009-12-112152152132132,000213
2009-12-102202202132137,000213
2009-12-092182182182182,000218
2009-12-082142182142143,000214
2009-12-072152152132134,000213
2009-12-022112112112113,000211
2009-12-012112112102102,000210
2009-11-302152152112114,000211
2009-11-272162162162163,000216
2009-11-262112112112111,000211
2009-11-192132192132192,000219
2009-11-182132132132132,000213
2009-11-172162162162161,000216
2009-11-162162162162163,000216
2009-11-132182182182182,000218
2009-11-122162162162162,000216
2009-11-092152152152151,000215
2009-11-062152152152151,000215
2009-11-042152152152151,000215
2009-11-022182182182181,000218
2009-10-282192192182183,000218
2009-10-272222222222221,000222
2009-10-262202202202201,000220
2009-10-232192202192206,000220
2009-10-222182192182193,000219
2009-10-212192192162163,000216
2009-10-192152152152151,000215
2009-10-162152152152153,000215
2009-10-152142142142142,000214
2009-10-132182182132136,000213
2009-10-092192192192191,000219
2009-10-082142142142142,000214
2009-10-072122122122121,000212
2009-10-062122122112125,000212
2009-10-052132132112115,000211
2009-10-022152202142146,000214
2009-10-0121621721521511,000215
2009-09-302172172172171,000217
2009-09-292172192172174,000217
2009-09-282162162162161,000216
2009-09-252252252192204,000220
2009-09-242192202192205,000220
2009-09-182152162152165,000216
2009-09-172182202182203,000220
2009-09-1621521521021427,000214
2009-09-1522622622022010,000220
2009-09-112252252232232,000223
2009-09-102282282252252,000225
2009-09-092302302252252,000225
2009-09-082282282282281,000228
2009-09-042242292242294,000229
2009-09-032272272272273,000227
2009-09-022252272212277,000227
2009-09-012262262262261,000226
2009-08-312252302252309,000230
2009-08-282252252252251,000225
2009-08-262252262252263,000226
2009-08-252252252252255,000225
2009-08-242242242242242,000224
2009-08-2122422421922010,000220
2009-08-202242242242242,000224
2009-08-192232272232273,000227
2009-08-182262262262262,000226
2009-08-172282282282283,000228
2009-08-1422622922622812,000228
2009-08-132262262252252,000225
2009-08-122242252242255,000225
2009-08-112252252252256,000225
2009-08-1022122522022516,000225
2009-08-072222222222221,000222
2009-08-062242242232235,000223
2009-08-052242242242241,000224
2009-08-042252262242255,000225
2009-08-032252252252251,000225
2009-07-312232252232257,000225
2009-07-302232262232259,000225
2009-07-292262262262262,000226
2009-07-272262262212212,000221
2009-07-2421922121921910,000219
2009-07-232202242202242,000224
2009-07-222232242232242,000224
2009-07-212202232202233,000223
2009-07-172192192192191,000219
2009-07-162202202192197,000219
2009-07-152262262222247,000224
2009-07-132252292242296,000229
2009-07-102232302232299,000229
2009-07-082192202192207,000220
2009-07-072192202182197,000219
2009-07-062192202192204,000220
2009-07-032142182132178,000217
2009-07-022192192152154,000215
2009-07-012162162162162,000216
2009-06-302132132132133,000213
2009-06-292152172132179,000217
2009-06-2621321621321512,000215
2009-06-252112122112127,000212
2009-06-242102112102104,000210
2009-06-232112122112117,000211
2009-06-222112112092117,000211
2009-06-192082112082107,000210
2009-06-172082122082097,000209
2009-06-162112112082097,000209
2009-06-1520821120821111,000211
2009-06-122082082082081,000208
2009-06-112072082072073,000207
2009-06-102062062052054,000205
2009-06-092042052042049,000204
2009-06-082042062042043,000204
2009-06-0420420520320312,000203
2009-06-032072072052054,000205
2009-06-022052052042044,000204
2009-06-012062062052057,000205
2009-05-292062062062061,000206
2009-05-272062062062061,000206
2009-05-252042062032064,000206
2009-05-222062062022027,000202
2009-05-212062062062062,000206
2009-05-202052052052051,000205
2009-05-192022022022021,000202
2009-05-182062062012015,000201
2009-05-152042042032033,000203
2009-05-142042042032032,000203
2009-05-1320720720720710,000207
2009-05-1220520720420714,000207
2009-05-1120720720320319,000203
2009-05-0820120620120322,000203
2009-05-0720420519920411,000204
2009-05-011991991991995,000199
2009-04-301991991981985,000198
2009-04-281981981981982,000198
2009-04-241982051982054,000205
2009-04-232002002002002,000200
2009-04-222042042042041,000204
2009-04-212002002002001,000200
2009-04-172022022022022,000202
2009-04-162012042012047,000204
2009-04-152022042022028,000202
2009-04-142022022022025,000202
2009-04-132022022022021,000202
2009-04-102002002002006,000200
2009-04-092012012012011,000201
2009-04-082032032012012,000201
2009-04-072032032032031,000203
2009-04-062032042032043,000204
2009-04-032042042042042,000204
2009-04-022022022002003,000200
2009-04-012032032022023,000202
2009-03-312032032022023,000202
2009-03-302032052032034,000203
2009-03-272012012012015,000201
2009-03-2619820219520118,000201
2009-03-2521021320821335,000213
2009-03-2421321320821018,000210
2009-03-2321321320621316,000213
2009-03-1920520820520812,000208
2009-03-1820520520420513,000205
2009-03-172062062052058,000205
2009-03-1620520620520610,000206
2009-03-132042052042058,000205
2009-03-122022032022032,000203
2009-03-112022022002019,000201
2009-03-102012022002023,000202
2009-03-0920520520020029,000200
2009-03-062052052052056,000205
2009-03-052052052052056,000205
2009-03-042052052052053,000205
2009-03-0320520520520511,000205
2009-03-022072072052052,000205
2009-02-272042052042055,000205
2009-02-262072072032037,000203
2009-02-252062062062068,000206
2009-02-242062062062062,000206
2009-02-232042042042041,000204
2009-02-2020320620320411,000204
2009-02-192052052032034,000203
2009-02-182052052052055,000205
2009-02-172042042042043,000204
2009-02-162052052042046,000204
2009-02-132052052052054,000205
2009-02-122052052052052,000205
2009-02-102102102052058,000205
2009-02-092062062052052,000205
2009-02-0620320920320412,000204
2009-02-052102102052056,000205
2009-02-042072072062064,000206
2009-02-032102102092094,000209
2009-02-022142142142142,000214
2009-01-292152152152153,000215
2009-01-272122142122142,000214
2009-01-232062062062062,000206
2009-01-222062062062061,000206
2009-01-212122122062065,000206
2009-01-162202202142145,000214
2009-01-1520521020521023,000210
2009-01-142212212192192,000219
2009-01-132192192132134,000213
2009-01-0922522721021719,000217
2009-01-082262262262261,000226
2009-01-072242262242262,000226
2009-01-062252252252251,000225
2009-01-052302362302362,000236

分割・併合履歴 : なし