1. HOME >
  2. 株価時系列 >
  3. 2894 >
  4. 2011年

2894 石井食品(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301901921901907,000190
2011-12-291911911901902,000190
2011-12-281911911901905,000190
2011-12-2719119119019014,000190
2011-12-261911921901924,000192
2011-12-2219019219019212,000192
2011-12-211921921911914,000191
2011-12-201921921921923,000192
2011-12-191921931921924,000192
2011-12-161941941921925,000192
2011-12-1519319319219211,000192
2011-12-141931931921935,000193
2011-12-131941941941943,000194
2011-12-121941941941944,000194
2011-12-091931941931949,000194
2011-12-071921921921922,000192
2011-12-061931941931942,000194
2011-12-051911931911937,000193
2011-12-021911931911917,000191
2011-11-301921921921921,000192
2011-11-291901911901915,000191
2011-11-2818919118919112,000191
2011-11-251941941911947,000194
2011-11-241951951941942,000194
2011-11-221951951951957,000195
2011-11-211951981951973,000197
2011-11-181981981981981,000198
2011-11-161971971971974,000197
2011-11-151971971971973,000197
2011-11-141971971971971,000197
2011-11-111951961951963,000196
2011-11-101981981981981,000198
2011-11-091951971951972,000197
2011-11-081951951951951,000195
2011-11-071951951951952,000195
2011-11-041961961961961,000196
2011-11-021951971951974,000197
2011-11-011951951951951,000195
2011-10-311961961961961,000196
2011-10-281971971971971,000197
2011-10-271951951951954,000195
2011-10-261951961951964,000196
2011-10-251981981981981,000198
2011-10-241961971961967,000196
2011-10-211951981951986,000198
2011-10-2019719719519515,000195
2011-10-192002002002002,000200
2011-10-172002001992004,000200
2011-10-141951981951982,000198
2011-10-1319919919519515,000195
2011-10-121971971961964,000196
2011-10-111971981971977,000197
2011-10-071981981981982,000198
2011-10-061992001981989,000198
2011-10-052002001991993,000199
2011-10-041992021992025,000202
2011-10-032002001991992,000199
2011-09-301991991991992,000199
2011-09-291991991991991,000199
2011-09-281991991981986,000198
2011-09-271982001982003,000200
2011-09-261981981981983,000198
2011-09-221991991991992,000199
2011-09-211991991991991,000199
2011-09-201991991991994,000199
2011-09-161991991991996,000199
2011-09-142012012002005,000200
2011-09-132012031992035,000203
2011-09-122002002002003,000200
2011-09-092022022022021,000202
2011-09-072002012002014,000201
2011-09-062002012002005,000200
2011-09-052012032012039,000203
2011-09-022022022022021,000202
2011-09-012022042022042,000204
2011-08-312022022022021,000202
2011-08-292032082022034,000203
2011-08-262012012012012,000201
2011-08-242012012012011,000201
2011-08-232052052052051,000205
2011-08-222022062022063,000206
2011-08-172022022022022,000202
2011-08-162042052022025,000202
2011-08-152042042042042,000204
2011-08-122002062002062,000206
2011-08-112042042042042,000204
2011-08-102052052042042,000204
2011-08-0920020019819810,000198
2011-08-082002002002004,000200
2011-08-052002002002004,000200
2011-08-0420320320020012,000200
2011-08-032032032032032,000203
2011-08-022032042032044,000204
2011-08-012052052032032,000203
2011-07-292032052032043,000204
2011-07-282032032032031,000203
2011-07-272042042042041,000204
2011-07-262052062042064,000206
2011-07-252052052042044,000204
2011-07-2220720720420710,000207
2011-07-212052052052054,000205
2011-07-202062062052054,000205
2011-07-1920720720620612,000206
2011-07-152082082072073,000207
2011-07-142112112082084,000208
2011-07-132082082082081,000208
2011-07-112102102102101,000210
2011-07-082072122072127,000212
2011-07-072102102102102,000210
2011-07-062072072072071,000207
2011-07-052072072072073,000207
2011-07-042102102102101,000210
2011-07-012072072072072,000207
2011-06-302102102102101,000210
2011-06-292092092092091,000209
2011-06-282102102102101,000210
2011-06-272052052052059,000205
2011-06-242102102102101,000210
2011-06-232072072072073,000207
2011-06-222062062062061,000206
2011-06-202052082052082,000208
2011-06-172072072072071,000207
2011-06-162072072062063,000206
2011-06-152052072052072,000207
2011-06-142052052052052,000205
2011-06-132042042042043,000204
2011-06-102052052042043,000204
2011-06-092102102102101,000210
2011-06-082092102092102,000210
2011-06-072002012002014,000201
2011-06-062072072072071,000207
2011-06-032082082082081,000208
2011-06-012072082072082,000208
2011-05-312072072072072,000207
2011-05-302062082062083,000208
2011-05-272082082082081,000208
2011-05-262062102062103,000210
2011-05-252092092072072,000207
2011-05-242062082062082,000208
2011-05-232072072072072,000207
2011-05-202082082082081,000208
2011-05-192112112082083,000208
2011-05-172112112112111,000211
2011-05-162092092062074,000207
2011-05-132102122102122,000212
2011-05-112112112102102,000210
2011-05-102102122082095,000209
2011-05-092102102072107,000210
2011-05-062102102072073,000207
2011-05-022092102092102,000210
2011-04-282092092082082,000208
2011-04-272082082082081,000208
2011-04-262082082082081,000208
2011-04-252092102082084,000208
2011-04-222082082082081,000208
2011-04-212082092082094,000209
2011-04-202082082082081,000208
2011-04-192142142142141,000214
2011-04-182132142132144,000214
2011-04-152072092072092,000209
2011-04-142072072062064,000206
2011-04-132132132062066,000206
2011-04-122092092062062,000206
2011-04-112132132102119,000211
2011-04-082132132132132,000213
2011-04-072132132132134,000213
2011-04-052202202202201,000220
2011-04-012212212212211,000221
2011-03-3121321721321710,000217
2011-03-302132142132147,000214
2011-03-2921721721221715,000217
2011-03-2823423823423812,000238
2011-03-2523223423123410,000234
2011-03-242342342302303,000230
2011-03-232332332302334,000233
2011-03-222262332262336,000233
2011-03-182322332252295,000229
2011-03-172212282212284,000228
2011-03-162102282072229,000222
2011-03-1522422420020919,000209
2011-03-1421922521322518,000225
2011-03-112382392372374,000237
2011-03-102402402392393,000239
2011-03-092412412382384,000238
2011-03-082382382382382,000238
2011-03-072392392352354,000235
2011-03-042362392362366,000236
2011-03-032382392382392,000239
2011-03-0223623623123414,000234
2011-03-012352392352393,000239
2011-02-282362392362392,000239
2011-02-252362362362361,000236
2011-02-242322322322322,000232
2011-02-232322322322321,000232
2011-02-222352352332339,000233
2011-02-212382382382381,000238
2011-02-182352352352351,000235
2011-02-172382392382384,000238
2011-02-162382382382383,000238
2011-02-152352382352389,000238
2011-02-142352352352351,000235
2011-02-102342352342353,000235
2011-02-092312342312345,000234
2011-02-082302322302304,000230
2011-02-072312312302303,000230
2011-02-042282312282314,000231
2011-02-032292292292291,000229
2011-02-012272282272282,000228
2011-01-312262312262297,000229
2011-01-282312312252268,000226
2011-01-272302302262305,000230
2011-01-262292292272274,000227
2011-01-252282292282292,000229
2011-01-242292292292291,000229
2011-01-212272292262265,000226
2011-01-202282282282281,000228
2011-01-192282282272273,000227
2011-01-182272272272273,000227
2011-01-172302302272276,000227
2011-01-142252262252262,000226
2011-01-132252252252253,000225
2011-01-122252252252253,000225
2011-01-112242242242242,000224
2011-01-072262262252252,000225
2011-01-062232252232253,000225
2011-01-052242242232232,000223
2011-01-042222232222232,000223

分割・併合履歴 ： なし