2894 石井食品(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301951971951979,000197
2013-12-271941951941954,000195
2013-12-261921931921934,000193
2013-12-2519219219119221,000192
2013-12-2419219219119232,000192
2013-12-2019319319219315,000193
2013-12-1919319319219215,000192
2013-12-181931941931937,000193
2013-12-171931931931934,000193
2013-12-1619419419319418,000194
2013-12-131931941931948,000194
2013-12-121931951931956,000195
2013-12-1119419419319315,000193
2013-12-1019519519419512,000195
2013-12-091951951941959,000195
2013-12-0619519519419411,000194
2013-12-051951951941945,000194
2013-12-0419319519319410,000194
2013-12-031931931931933,000193
2013-12-021941941931939,000193
2013-11-291931951931935,000193
2013-11-281931951931939,000193
2013-11-271941941931934,000193
2013-11-261931951931936,000193
2013-11-251931941931935,000193
2013-11-221931931931934,000193
2013-11-211931951931956,000195
2013-11-201931941931938,000193
2013-11-191951951951951,000195
2013-11-1819519519319311,000193
2013-11-151931941931938,000193
2013-11-141931931931931,000193
2013-11-131941941941941,000194
2013-11-121941941931944,000194
2013-11-111941941921924,000192
2013-11-081921941921945,000194
2013-11-0719419419219212,000192
2013-11-061931941931936,000193
2013-11-051931941921947,000194
2013-11-0119319419119322,000193
2013-10-311951951931937,000193
2013-10-301941951931936,000193
2013-10-291931951931946,000194
2013-10-281931931931937,000193
2013-10-251931951931936,000193
2013-10-241931941931934,000193
2013-10-231941941931937,000193
2013-10-221931941931942,000194
2013-10-211941951931936,000193
2013-10-181931941931944,000194
2013-10-171931941931947,000194
2013-10-161921931921937,000193
2013-10-151921941921935,000193
2013-10-111941941911913,000191
2013-10-101911911911913,000191
2013-10-091921931921926,000192
2013-10-0819219219119210,000192
2013-10-071921941921942,000194
2013-10-041931931921933,000193
2013-10-031931931921927,000192
2013-10-011941941941941,000194
2013-09-301931941931946,000194
2013-09-271921921921921,000192
2013-09-261921931921923,000192
2013-09-2519419419119210,000192
2013-09-241951951941942,000194
2013-09-201921931921934,000193
2013-09-191921931921934,000193
2013-09-1819319319019113,000191
2013-09-1719519519219210,000192
2013-09-131941941921923,000192
2013-09-121951951931934,000193
2013-09-111941951921954,000195
2013-09-101911931911937,000193
2013-09-0919419419119214,000192
2013-09-051921921921923,000192
2013-09-041921921921923,000192
2013-09-031921941911946,000194
2013-09-021911911911911,000191
2013-08-301931931921922,000192
2013-08-291941941921922,000192
2013-08-281921941921943,000194
2013-08-271921921921921,000192
2013-08-261931931931935,000193
2013-08-231921921921922,000192
2013-08-221921921921922,000192
2013-08-211931931921928,000192
2013-08-201931931931931,000193
2013-08-191951951931932,000193
2013-08-161951951941955,000195
2013-08-151941951941952,000195
2013-08-141941941931932,000193
2013-08-131951951931958,000195
2013-08-121951951931953,000195
2013-08-091921921921921,000192
2013-08-081951951931957,000195
2013-08-071941941941942,000194
2013-08-061961961951954,000195
2013-08-051941941941941,000194
2013-08-021941951931935,000193
2013-08-011921921921921,000192
2013-07-311931931921922,000192
2013-07-3019319319219211,000192
2013-07-291931931931939,000193
2013-07-261951961941946,000194
2013-07-251951951951951,000195
2013-07-241941941941943,000194
2013-07-231991991981985,000198
2013-07-221951971951954,000195
2013-07-191971971961973,000197
2013-07-181961971961973,000197
2013-07-1619519719319711,000197
2013-07-121931931931936,000193
2013-07-111951951931935,000193
2013-07-101931931931933,000193
2013-07-091931931931934,000193
2013-07-081941951931938,000193
2013-07-051931961931954,000195
2013-07-041961961961961,000196
2013-07-031941951941945,000194
2013-07-021961961921947,000194
2013-07-011931951931935,000193
2013-06-281931931931932,000193
2013-06-271941941941941,000194
2013-06-261931931931931,000193
2013-06-241921931921932,000193
2013-06-211931931921925,000192
2013-06-201951951931932,000193
2013-06-191941941941941,000194
2013-06-181941941941941,000194
2013-06-171951951951953,000195
2013-06-141921931921932,000193
2013-06-131921921921921,000192
2013-06-121941941941941,000194
2013-06-111921921921923,000192
2013-06-101921921921921,000192
2013-06-0719319819119111,000191
2013-06-0619519919319310,000193
2013-06-051951951951951,000195
2013-06-041941941941942,000194
2013-06-031971971971971,000197
2013-05-311971991971976,000197
2013-05-301981981971974,000197
2013-05-2919320019319718,000197
2013-05-281951961931934,000193
2013-05-271951971941947,000194
2013-05-241971971951956,000195
2013-05-2319820219619614,000196
2013-05-2219719919719916,000199
2013-05-211971991971998,000199
2013-05-201991991971978,000197
2013-05-1719519919519912,000199
2013-05-1620120119719723,000197
2013-05-152012012012015,000201
2013-05-142022022002006,000200
2013-05-1320120119919916,000199
2013-05-1020120920120125,000201
2013-05-092032032012025,000202
2013-05-0820120420020317,000203
2013-05-0720120119920013,000200
2013-05-0220020120020116,000201
2013-05-011991991991993,000199
2013-04-301991991991994,000199
2013-04-261981981961966,000196
2013-04-251971981961986,000198
2013-04-2419619719519713,000197
2013-04-231951971951975,000197
2013-04-221951951941948,000194
2013-04-191941941941941,000194
2013-04-181951951931936,000193
2013-04-171961961951954,000195
2013-04-161951951931953,000195
2013-04-151941941941944,000194
2013-04-121961971941947,000194
2013-04-111951951941946,000194
2013-04-1019619719519611,000196
2013-04-0919619919619616,000196
2013-04-0819619919519610,000196
2013-04-051921981921969,000196
2013-04-041911921911918,000191
2013-04-031921921921922,000192
2013-04-0219119219019011,000190
2013-04-0120020019319314,000193
2013-03-2920020120020111,000201
2013-03-2820020119820121,000201
2013-03-2719920419820026,000200
2013-03-2621821821621819,000218
2013-03-2521721921621931,000219
2013-03-2221821921721818,000218
2013-03-2121821921621813,000218
2013-03-1921521821521513,000215
2013-03-1821521521421414,000214
2013-03-152132142122138,000213
2013-03-142112132112128,000212
2013-03-1321221321121110,000211
2013-03-1221221321221311,000213
2013-03-1120921120921115,000211
2013-03-082102102082089,000208
2013-03-0721021020921012,000210
2013-03-0620820920720713,000207
2013-03-052082082072074,000207
2013-03-0420820820620712,000207
2013-03-012052082042083,000208
2013-02-282082082032076,000207
2013-02-272032042032033,000203
2013-02-262022032022037,000203
2013-02-2520220320220316,000203
2013-02-2220520620220512,000205
2013-02-2120420420320315,000203
2013-02-202062072042046,000204
2013-02-192062062052052,000205
2013-02-182082082042047,000204
2013-02-152052052022039,000203
2013-02-1420520520420511,000205
2013-02-132072072062063,000206
2013-02-122052052052052,000205
2013-02-082072072072073,000207
2013-02-072072072072073,000207
2013-02-062072082062079,000207
2013-02-052072072042043,000204
2013-02-0420720720320720,000207
2013-02-0120720920520513,000205
2013-01-312062062052054,000205
2013-01-302062072052054,000205
2013-01-292052052042047,000204
2013-01-2820220620220417,000204
2013-01-252022032022029,000202
2013-01-242002002002001,000200
2013-01-232012022012015,000201
2013-01-222002012002006,000200
2013-01-211992001982008,000200
2013-01-181971991971992,000199
2013-01-171971971971974,000197
2013-01-161971971971976,000197
2013-01-152002001971987,000198
2013-01-1119719819619811,000198
2013-01-101971981961965,000196
2013-01-091961961951953,000195
2013-01-081941961941962,000196
2013-01-071961961961963,000196
2013-01-0419419519319310,000193

分割・併合履歴 : なし