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 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 195 | 197 | 195 | 197 | 9,000 | 197 |
| 2013-12-27 | 194 | 195 | 194 | 195 | 4,000 | 195 |
| 2013-12-26 | 192 | 193 | 192 | 193 | 4,000 | 193 |
| 2013-12-25 | 192 | 192 | 191 | 192 | 21,000 | 192 |
| 2013-12-24 | 192 | 192 | 191 | 192 | 32,000 | 192 |
| 2013-12-20 | 193 | 193 | 192 | 193 | 15,000 | 193 |
| 2013-12-19 | 193 | 193 | 192 | 192 | 15,000 | 192 |
| 2013-12-18 | 193 | 194 | 193 | 193 | 7,000 | 193 |
| 2013-12-17 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2013-12-16 | 194 | 194 | 193 | 194 | 18,000 | 194 |
| 2013-12-13 | 193 | 194 | 193 | 194 | 8,000 | 194 |
| 2013-12-12 | 193 | 195 | 193 | 195 | 6,000 | 195 |
| 2013-12-11 | 194 | 194 | 193 | 193 | 15,000 | 193 |
| 2013-12-10 | 195 | 195 | 194 | 195 | 12,000 | 195 |
| 2013-12-09 | 195 | 195 | 194 | 195 | 9,000 | 195 |
| 2013-12-06 | 195 | 195 | 194 | 194 | 11,000 | 194 |
| 2013-12-05 | 195 | 195 | 194 | 194 | 5,000 | 194 |
| 2013-12-04 | 193 | 195 | 193 | 194 | 10,000 | 194 |
| 2013-12-03 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2013-12-02 | 194 | 194 | 193 | 193 | 9,000 | 193 |
| 2013-11-29 | 193 | 195 | 193 | 193 | 5,000 | 193 |
| 2013-11-28 | 193 | 195 | 193 | 193 | 9,000 | 193 |
| 2013-11-27 | 194 | 194 | 193 | 193 | 4,000 | 193 |
| 2013-11-26 | 193 | 195 | 193 | 193 | 6,000 | 193 |
| 2013-11-25 | 193 | 194 | 193 | 193 | 5,000 | 193 |
| 2013-11-22 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2013-11-21 | 193 | 195 | 193 | 195 | 6,000 | 195 |
| 2013-11-20 | 193 | 194 | 193 | 193 | 8,000 | 193 |
| 2013-11-19 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2013-11-18 | 195 | 195 | 193 | 193 | 11,000 | 193 |
| 2013-11-15 | 193 | 194 | 193 | 193 | 8,000 | 193 |
| 2013-11-14 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2013-11-13 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-11-12 | 194 | 194 | 193 | 194 | 4,000 | 194 |
| 2013-11-11 | 194 | 194 | 192 | 192 | 4,000 | 192 |
| 2013-11-08 | 192 | 194 | 192 | 194 | 5,000 | 194 |
| 2013-11-07 | 194 | 194 | 192 | 192 | 12,000 | 192 |
| 2013-11-06 | 193 | 194 | 193 | 193 | 6,000 | 193 |
| 2013-11-05 | 193 | 194 | 192 | 194 | 7,000 | 194 |
| 2013-11-01 | 193 | 194 | 191 | 193 | 22,000 | 193 |
| 2013-10-31 | 195 | 195 | 193 | 193 | 7,000 | 193 |
| 2013-10-30 | 194 | 195 | 193 | 193 | 6,000 | 193 |
| 2013-10-29 | 193 | 195 | 193 | 194 | 6,000 | 194 |
| 2013-10-28 | 193 | 193 | 193 | 193 | 7,000 | 193 |
| 2013-10-25 | 193 | 195 | 193 | 193 | 6,000 | 193 |
| 2013-10-24 | 193 | 194 | 193 | 193 | 4,000 | 193 |
| 2013-10-23 | 194 | 194 | 193 | 193 | 7,000 | 193 |
| 2013-10-22 | 193 | 194 | 193 | 194 | 2,000 | 194 |
| 2013-10-21 | 194 | 195 | 193 | 193 | 6,000 | 193 |
| 2013-10-18 | 193 | 194 | 193 | 194 | 4,000 | 194 |
| 2013-10-17 | 193 | 194 | 193 | 194 | 7,000 | 194 |
| 2013-10-16 | 192 | 193 | 192 | 193 | 7,000 | 193 |
| 2013-10-15 | 192 | 194 | 192 | 193 | 5,000 | 193 |
| 2013-10-11 | 194 | 194 | 191 | 191 | 3,000 | 191 |
| 2013-10-10 | 191 | 191 | 191 | 191 | 3,000 | 191 |
| 2013-10-09 | 192 | 193 | 192 | 192 | 6,000 | 192 |
| 2013-10-08 | 192 | 192 | 191 | 192 | 10,000 | 192 |
| 2013-10-07 | 192 | 194 | 192 | 194 | 2,000 | 194 |
| 2013-10-04 | 193 | 193 | 192 | 193 | 3,000 | 193 |
| 2013-10-03 | 193 | 193 | 192 | 192 | 7,000 | 192 |
| 2013-10-01 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-09-30 | 193 | 194 | 193 | 194 | 6,000 | 194 |
| 2013-09-27 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-09-26 | 192 | 193 | 192 | 192 | 3,000 | 192 |
| 2013-09-25 | 194 | 194 | 191 | 192 | 10,000 | 192 |
| 2013-09-24 | 195 | 195 | 194 | 194 | 2,000 | 194 |
| 2013-09-20 | 192 | 193 | 192 | 193 | 4,000 | 193 |
| 2013-09-19 | 192 | 193 | 192 | 193 | 4,000 | 193 |
| 2013-09-18 | 193 | 193 | 190 | 191 | 13,000 | 191 |
| 2013-09-17 | 195 | 195 | 192 | 192 | 10,000 | 192 |
| 2013-09-13 | 194 | 194 | 192 | 192 | 3,000 | 192 |
| 2013-09-12 | 195 | 195 | 193 | 193 | 4,000 | 193 |
| 2013-09-11 | 194 | 195 | 192 | 195 | 4,000 | 195 |
| 2013-09-10 | 191 | 193 | 191 | 193 | 7,000 | 193 |
| 2013-09-09 | 194 | 194 | 191 | 192 | 14,000 | 192 |
| 2013-09-05 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2013-09-04 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2013-09-03 | 192 | 194 | 191 | 194 | 6,000 | 194 |
| 2013-09-02 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2013-08-30 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2013-08-29 | 194 | 194 | 192 | 192 | 2,000 | 192 |
| 2013-08-28 | 192 | 194 | 192 | 194 | 3,000 | 194 |
| 2013-08-27 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-08-26 | 193 | 193 | 193 | 193 | 5,000 | 193 |
| 2013-08-23 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2013-08-22 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2013-08-21 | 193 | 193 | 192 | 192 | 8,000 | 192 |
| 2013-08-20 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2013-08-19 | 195 | 195 | 193 | 193 | 2,000 | 193 |
| 2013-08-16 | 195 | 195 | 194 | 195 | 5,000 | 195 |
| 2013-08-15 | 194 | 195 | 194 | 195 | 2,000 | 195 |
| 2013-08-14 | 194 | 194 | 193 | 193 | 2,000 | 193 |
| 2013-08-13 | 195 | 195 | 193 | 195 | 8,000 | 195 |
| 2013-08-12 | 195 | 195 | 193 | 195 | 3,000 | 195 |
| 2013-08-09 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-08-08 | 195 | 195 | 193 | 195 | 7,000 | 195 |
| 2013-08-07 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2013-08-06 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2013-08-05 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-08-02 | 194 | 195 | 193 | 193 | 5,000 | 193 |
| 2013-08-01 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-07-31 | 193 | 193 | 192 | 192 | 2,000 | 192 |
| 2013-07-30 | 193 | 193 | 192 | 192 | 11,000 | 192 |
| 2013-07-29 | 193 | 193 | 193 | 193 | 9,000 | 193 |
| 2013-07-26 | 195 | 196 | 194 | 194 | 6,000 | 194 |
| 2013-07-25 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2013-07-24 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2013-07-23 | 199 | 199 | 198 | 198 | 5,000 | 198 |
| 2013-07-22 | 195 | 197 | 195 | 195 | 4,000 | 195 |
| 2013-07-19 | 197 | 197 | 196 | 197 | 3,000 | 197 |
| 2013-07-18 | 196 | 197 | 196 | 197 | 3,000 | 197 |
| 2013-07-16 | 195 | 197 | 193 | 197 | 11,000 | 197 |
| 2013-07-12 | 193 | 193 | 193 | 193 | 6,000 | 193 |
| 2013-07-11 | 195 | 195 | 193 | 193 | 5,000 | 193 |
| 2013-07-10 | 193 | 193 | 193 | 193 | 3,000 | 193 |
| 2013-07-09 | 193 | 193 | 193 | 193 | 4,000 | 193 |
| 2013-07-08 | 194 | 195 | 193 | 193 | 8,000 | 193 |
| 2013-07-05 | 193 | 196 | 193 | 195 | 4,000 | 195 |
| 2013-07-04 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2013-07-03 | 194 | 195 | 194 | 194 | 5,000 | 194 |
| 2013-07-02 | 196 | 196 | 192 | 194 | 7,000 | 194 |
| 2013-07-01 | 193 | 195 | 193 | 193 | 5,000 | 193 |
| 2013-06-28 | 193 | 193 | 193 | 193 | 2,000 | 193 |
| 2013-06-27 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-06-26 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2013-06-24 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 2013-06-21 | 193 | 193 | 192 | 192 | 5,000 | 192 |
| 2013-06-20 | 195 | 195 | 193 | 193 | 2,000 | 193 |
| 2013-06-19 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-06-18 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-06-17 | 195 | 195 | 195 | 195 | 3,000 | 195 |
| 2013-06-14 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 2013-06-13 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-06-12 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-06-11 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2013-06-10 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-06-07 | 193 | 198 | 191 | 191 | 11,000 | 191 |
| 2013-06-06 | 195 | 199 | 193 | 193 | 10,000 | 193 |
| 2013-06-05 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2013-06-04 | 194 | 194 | 194 | 194 | 2,000 | 194 |
| 2013-06-03 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2013-05-31 | 197 | 199 | 197 | 197 | 6,000 | 197 |
| 2013-05-30 | 198 | 198 | 197 | 197 | 4,000 | 197 |
| 2013-05-29 | 193 | 200 | 193 | 197 | 18,000 | 197 |
| 2013-05-28 | 195 | 196 | 193 | 193 | 4,000 | 193 |
| 2013-05-27 | 195 | 197 | 194 | 194 | 7,000 | 194 |
| 2013-05-24 | 197 | 197 | 195 | 195 | 6,000 | 195 |
| 2013-05-23 | 198 | 202 | 196 | 196 | 14,000 | 196 |
| 2013-05-22 | 197 | 199 | 197 | 199 | 16,000 | 199 |
| 2013-05-21 | 197 | 199 | 197 | 199 | 8,000 | 199 |
| 2013-05-20 | 199 | 199 | 197 | 197 | 8,000 | 197 |
| 2013-05-17 | 195 | 199 | 195 | 199 | 12,000 | 199 |
| 2013-05-16 | 201 | 201 | 197 | 197 | 23,000 | 197 |
| 2013-05-15 | 201 | 201 | 201 | 201 | 5,000 | 201 |
| 2013-05-14 | 202 | 202 | 200 | 200 | 6,000 | 200 |
| 2013-05-13 | 201 | 201 | 199 | 199 | 16,000 | 199 |
| 2013-05-10 | 201 | 209 | 201 | 201 | 25,000 | 201 |
| 2013-05-09 | 203 | 203 | 201 | 202 | 5,000 | 202 |
| 2013-05-08 | 201 | 204 | 200 | 203 | 17,000 | 203 |
| 2013-05-07 | 201 | 201 | 199 | 200 | 13,000 | 200 |
| 2013-05-02 | 200 | 201 | 200 | 201 | 16,000 | 201 |
| 2013-05-01 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2013-04-30 | 199 | 199 | 199 | 199 | 4,000 | 199 |
| 2013-04-26 | 198 | 198 | 196 | 196 | 6,000 | 196 |
| 2013-04-25 | 197 | 198 | 196 | 198 | 6,000 | 198 |
| 2013-04-24 | 196 | 197 | 195 | 197 | 13,000 | 197 |
| 2013-04-23 | 195 | 197 | 195 | 197 | 5,000 | 197 |
| 2013-04-22 | 195 | 195 | 194 | 194 | 8,000 | 194 |
| 2013-04-19 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2013-04-18 | 195 | 195 | 193 | 193 | 6,000 | 193 |
| 2013-04-17 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2013-04-16 | 195 | 195 | 193 | 195 | 3,000 | 195 |
| 2013-04-15 | 194 | 194 | 194 | 194 | 4,000 | 194 |
| 2013-04-12 | 196 | 197 | 194 | 194 | 7,000 | 194 |
| 2013-04-11 | 195 | 195 | 194 | 194 | 6,000 | 194 |
| 2013-04-10 | 196 | 197 | 195 | 196 | 11,000 | 196 |
| 2013-04-09 | 196 | 199 | 196 | 196 | 16,000 | 196 |
| 2013-04-08 | 196 | 199 | 195 | 196 | 10,000 | 196 |
| 2013-04-05 | 192 | 198 | 192 | 196 | 9,000 | 196 |
| 2013-04-04 | 191 | 192 | 191 | 191 | 8,000 | 191 |
| 2013-04-03 | 192 | 192 | 192 | 192 | 2,000 | 192 |
| 2013-04-02 | 191 | 192 | 190 | 190 | 11,000 | 190 |
| 2013-04-01 | 200 | 200 | 193 | 193 | 14,000 | 193 |
| 2013-03-29 | 200 | 201 | 200 | 201 | 11,000 | 201 |
| 2013-03-28 | 200 | 201 | 198 | 201 | 21,000 | 201 |
| 2013-03-27 | 199 | 204 | 198 | 200 | 26,000 | 200 |
| 2013-03-26 | 218 | 218 | 216 | 218 | 19,000 | 218 |
| 2013-03-25 | 217 | 219 | 216 | 219 | 31,000 | 219 |
| 2013-03-22 | 218 | 219 | 217 | 218 | 18,000 | 218 |
| 2013-03-21 | 218 | 219 | 216 | 218 | 13,000 | 218 |
| 2013-03-19 | 215 | 218 | 215 | 215 | 13,000 | 215 |
| 2013-03-18 | 215 | 215 | 214 | 214 | 14,000 | 214 |
| 2013-03-15 | 213 | 214 | 212 | 213 | 8,000 | 213 |
| 2013-03-14 | 211 | 213 | 211 | 212 | 8,000 | 212 |
| 2013-03-13 | 212 | 213 | 211 | 211 | 10,000 | 211 |
| 2013-03-12 | 212 | 213 | 212 | 213 | 11,000 | 213 |
| 2013-03-11 | 209 | 211 | 209 | 211 | 15,000 | 211 |
| 2013-03-08 | 210 | 210 | 208 | 208 | 9,000 | 208 |
| 2013-03-07 | 210 | 210 | 209 | 210 | 12,000 | 210 |
| 2013-03-06 | 208 | 209 | 207 | 207 | 13,000 | 207 |
| 2013-03-05 | 208 | 208 | 207 | 207 | 4,000 | 207 |
| 2013-03-04 | 208 | 208 | 206 | 207 | 12,000 | 207 |
| 2013-03-01 | 205 | 208 | 204 | 208 | 3,000 | 208 |
| 2013-02-28 | 208 | 208 | 203 | 207 | 6,000 | 207 |
| 2013-02-27 | 203 | 204 | 203 | 203 | 3,000 | 203 |
| 2013-02-26 | 202 | 203 | 202 | 203 | 7,000 | 203 |
| 2013-02-25 | 202 | 203 | 202 | 203 | 16,000 | 203 |
| 2013-02-22 | 205 | 206 | 202 | 205 | 12,000 | 205 |
| 2013-02-21 | 204 | 204 | 203 | 203 | 15,000 | 203 |
| 2013-02-20 | 206 | 207 | 204 | 204 | 6,000 | 204 |
| 2013-02-19 | 206 | 206 | 205 | 205 | 2,000 | 205 |
| 2013-02-18 | 208 | 208 | 204 | 204 | 7,000 | 204 |
| 2013-02-15 | 205 | 205 | 202 | 203 | 9,000 | 203 |
| 2013-02-14 | 205 | 205 | 204 | 205 | 11,000 | 205 |
| 2013-02-13 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 2013-02-12 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2013-02-08 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2013-02-07 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2013-02-06 | 207 | 208 | 206 | 207 | 9,000 | 207 |
| 2013-02-05 | 207 | 207 | 204 | 204 | 3,000 | 204 |
| 2013-02-04 | 207 | 207 | 203 | 207 | 20,000 | 207 |
| 2013-02-01 | 207 | 209 | 205 | 205 | 13,000 | 205 |
| 2013-01-31 | 206 | 206 | 205 | 205 | 4,000 | 205 |
| 2013-01-30 | 206 | 207 | 205 | 205 | 4,000 | 205 |
| 2013-01-29 | 205 | 205 | 204 | 204 | 7,000 | 204 |
| 2013-01-28 | 202 | 206 | 202 | 204 | 17,000 | 204 |
| 2013-01-25 | 202 | 203 | 202 | 202 | 9,000 | 202 |
| 2013-01-24 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2013-01-23 | 201 | 202 | 201 | 201 | 5,000 | 201 |
| 2013-01-22 | 200 | 201 | 200 | 200 | 6,000 | 200 |
| 2013-01-21 | 199 | 200 | 198 | 200 | 8,000 | 200 |
| 2013-01-18 | 197 | 199 | 197 | 199 | 2,000 | 199 |
| 2013-01-17 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2013-01-16 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2013-01-15 | 200 | 200 | 197 | 198 | 7,000 | 198 |
| 2013-01-11 | 197 | 198 | 196 | 198 | 11,000 | 198 |
| 2013-01-10 | 197 | 198 | 196 | 196 | 5,000 | 196 |
| 2013-01-09 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2013-01-08 | 194 | 196 | 194 | 196 | 2,000 | 196 |
| 2013-01-07 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2013-01-04 | 194 | 195 | 193 | 193 | 10,000 | 193 |
分割・併合履歴 ： なし
