2894 石井食品(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 203 | 203 | 203 | 203 | 7,000 | 203 |
| 2014-12-29 | 202 | 204 | 202 | 203 | 19,000 | 203 |
| 2014-12-26 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 2014-12-25 | 200 | 201 | 199 | 201 | 19,000 | 201 |
| 2014-12-24 | 199 | 200 | 199 | 199 | 14,000 | 199 |
| 2014-12-22 | 199 | 200 | 199 | 199 | 15,000 | 199 |
| 2014-12-19 | 200 | 200 | 199 | 200 | 20,000 | 200 |
| 2014-12-18 | 200 | 200 | 199 | 199 | 8,000 | 199 |
| 2014-12-17 | 199 | 199 | 198 | 199 | 10,000 | 199 |
| 2014-12-16 | 201 | 201 | 199 | 199 | 8,000 | 199 |
| 2014-12-15 | 201 | 201 | 198 | 198 | 16,000 | 198 |
| 2014-12-12 | 198 | 200 | 198 | 198 | 22,000 | 198 |
| 2014-12-11 | 199 | 199 | 198 | 199 | 8,000 | 199 |
| 2014-12-10 | 201 | 201 | 199 | 199 | 12,000 | 199 |
| 2014-12-09 | 200 | 201 | 199 | 201 | 11,000 | 201 |
| 2014-12-08 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 2014-12-05 | 201 | 201 | 199 | 199 | 9,000 | 199 |
| 2014-12-04 | 200 | 202 | 199 | 201 | 21,000 | 201 |
| 2014-12-03 | 201 | 201 | 200 | 201 | 5,000 | 201 |
| 2014-12-02 | 201 | 202 | 201 | 202 | 5,000 | 202 |
| 2014-12-01 | 200 | 201 | 200 | 201 | 8,000 | 201 |
| 2014-11-28 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 2014-11-27 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 2014-11-26 | 200 | 201 | 199 | 199 | 9,000 | 199 |
| 2014-11-25 | 198 | 200 | 198 | 200 | 15,000 | 200 |
| 2014-11-21 | 199 | 199 | 198 | 199 | 8,000 | 199 |
| 2014-11-20 | 199 | 199 | 198 | 198 | 4,000 | 198 |
| 2014-11-19 | 198 | 199 | 198 | 199 | 7,000 | 199 |
| 2014-11-18 | 197 | 198 | 197 | 198 | 3,000 | 198 |
| 2014-11-17 | 200 | 200 | 197 | 197 | 10,000 | 197 |
| 2014-11-14 | 197 | 198 | 197 | 198 | 10,000 | 198 |
| 2014-11-13 | 196 | 198 | 196 | 196 | 11,000 | 196 |
| 2014-11-12 | 198 | 198 | 196 | 196 | 18,000 | 196 |
| 2014-11-11 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2014-11-10 | 198 | 198 | 197 | 197 | 3,000 | 197 |
| 2014-11-07 | 198 | 198 | 197 | 197 | 11,000 | 197 |
| 2014-11-06 | 197 | 197 | 196 | 197 | 7,000 | 197 |
| 2014-11-05 | 197 | 197 | 196 | 197 | 9,000 | 197 |
| 2014-11-04 | 197 | 197 | 197 | 197 | 9,000 | 197 |
| 2014-10-31 | 197 | 197 | 196 | 197 | 5,000 | 197 |
| 2014-10-29 | 196 | 197 | 195 | 196 | 11,000 | 196 |
| 2014-10-28 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2014-10-27 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2014-10-24 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2014-10-23 | 196 | 197 | 195 | 195 | 6,000 | 195 |
| 2014-10-22 | 197 | 197 | 196 | 196 | 7,000 | 196 |
| 2014-10-21 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2014-10-20 | 196 | 196 | 195 | 195 | 3,000 | 195 |
| 2014-10-17 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2014-10-16 | 196 | 196 | 194 | 194 | 7,000 | 194 |
| 2014-10-15 | 195 | 196 | 194 | 196 | 4,000 | 196 |
| 2014-10-14 | 195 | 195 | 194 | 194 | 9,000 | 194 |
| 2014-10-10 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2014-10-08 | 197 | 197 | 195 | 195 | 13,000 | 195 |
| 2014-10-07 | 197 | 197 | 197 | 197 | 6,000 | 197 |
| 2014-10-06 | 196 | 197 | 195 | 197 | 10,000 | 197 |
| 2014-10-03 | 194 | 195 | 193 | 195 | 15,000 | 195 |
| 2014-10-02 | 196 | 196 | 193 | 193 | 40,000 | 193 |
| 2014-09-30 | 197 | 197 | 196 | 196 | 5,000 | 196 |
| 2014-09-29 | 196 | 196 | 195 | 196 | 6,000 | 196 |
| 2014-09-26 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2014-09-25 | 196 | 196 | 195 | 196 | 7,000 | 196 |
| 2014-09-24 | 196 | 197 | 196 | 196 | 12,000 | 196 |
| 2014-09-22 | 196 | 196 | 195 | 196 | 10,000 | 196 |
| 2014-09-19 | 195 | 196 | 195 | 195 | 4,000 | 195 |
| 2014-09-18 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2014-09-17 | 196 | 197 | 196 | 196 | 3,000 | 196 |
| 2014-09-16 | 196 | 196 | 195 | 196 | 7,000 | 196 |
| 2014-09-12 | 196 | 196 | 196 | 196 | 3,000 | 196 |
| 2014-09-11 | 197 | 197 | 196 | 196 | 6,000 | 196 |
| 2014-09-10 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2014-09-09 | 197 | 197 | 197 | 197 | 3,000 | 197 |
| 2014-09-08 | 196 | 197 | 196 | 197 | 2,000 | 197 |
| 2014-09-05 | 196 | 198 | 196 | 196 | 4,000 | 196 |
| 2014-09-04 | 196 | 197 | 196 | 197 | 5,000 | 197 |
| 2014-09-03 | 197 | 197 | 197 | 197 | 4,000 | 197 |
| 2014-09-02 | 198 | 198 | 196 | 197 | 6,000 | 197 |
| 2014-09-01 | 198 | 198 | 196 | 197 | 4,000 | 197 |
| 2014-08-29 | 197 | 197 | 196 | 197 | 5,000 | 197 |
| 2014-08-28 | 196 | 197 | 196 | 197 | 8,000 | 197 |
| 2014-08-27 | 196 | 197 | 196 | 197 | 3,000 | 197 |
| 2014-08-26 | 196 | 197 | 196 | 196 | 10,000 | 196 |
| 2014-08-25 | 196 | 197 | 196 | 197 | 11,000 | 197 |
| 2014-08-22 | 194 | 196 | 194 | 196 | 6,000 | 196 |
| 2014-08-21 | 194 | 195 | 194 | 195 | 2,000 | 195 |
| 2014-08-20 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2014-08-19 | 195 | 196 | 194 | 194 | 4,000 | 194 |
| 2014-08-18 | 195 | 196 | 194 | 194 | 6,000 | 194 |
| 2014-08-15 | 194 | 194 | 193 | 194 | 7,000 | 194 |
| 2014-08-14 | 195 | 195 | 194 | 195 | 6,000 | 195 |
| 2014-08-13 | 195 | 195 | 194 | 195 | 7,000 | 195 |
| 2014-08-12 | 196 | 196 | 195 | 195 | 4,000 | 195 |
| 2014-08-11 | 195 | 195 | 194 | 194 | 4,000 | 194 |
| 2014-08-08 | 193 | 194 | 192 | 192 | 9,000 | 192 |
| 2014-08-07 | 193 | 194 | 193 | 193 | 4,000 | 193 |
| 2014-08-06 | 195 | 195 | 193 | 194 | 9,000 | 194 |
| 2014-08-05 | 195 | 195 | 194 | 194 | 3,000 | 194 |
| 2014-08-04 | 194 | 195 | 194 | 194 | 8,000 | 194 |
| 2014-08-01 | 194 | 194 | 192 | 194 | 9,000 | 194 |
| 2014-07-31 | 194 | 194 | 194 | 194 | 11,000 | 194 |
| 2014-07-30 | 193 | 194 | 193 | 194 | 15,000 | 194 |
| 2014-07-29 | 194 | 194 | 193 | 193 | 5,000 | 193 |
| 2014-07-28 | 195 | 195 | 194 | 194 | 6,000 | 194 |
| 2014-07-25 | 193 | 194 | 193 | 194 | 3,000 | 194 |
| 2014-07-24 | 192 | 193 | 192 | 192 | 15,000 | 192 |
| 2014-07-23 | 193 | 194 | 192 | 194 | 9,000 | 194 |
| 2014-07-22 | 193 | 193 | 192 | 193 | 9,000 | 193 |
| 2014-07-18 | 193 | 193 | 192 | 192 | 3,000 | 192 |
| 2014-07-17 | 193 | 193 | 192 | 192 | 3,000 | 192 |
| 2014-07-16 | 193 | 193 | 193 | 193 | 8,000 | 193 |
| 2014-07-15 | 191 | 193 | 191 | 192 | 5,000 | 192 |
| 2014-07-14 | 193 | 193 | 192 | 192 | 3,000 | 192 |
| 2014-07-11 | 192 | 192 | 192 | 192 | 6,000 | 192 |
| 2014-07-10 | 194 | 194 | 192 | 192 | 2,000 | 192 |
| 2014-07-09 | 193 | 194 | 192 | 192 | 5,000 | 192 |
| 2014-07-08 | 194 | 194 | 194 | 194 | 1,000 | 194 |
| 2014-07-07 | 194 | 195 | 193 | 194 | 19,000 | 194 |
| 2014-07-04 | 193 | 193 | 192 | 193 | 8,000 | 193 |
| 2014-07-03 | 192 | 193 | 192 | 192 | 6,000 | 192 |
| 2014-07-02 | 192 | 192 | 191 | 192 | 8,000 | 192 |
| 2014-07-01 | 193 | 193 | 191 | 192 | 5,000 | 192 |
| 2014-06-30 | 191 | 192 | 191 | 192 | 5,000 | 192 |
| 2014-06-27 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2014-06-26 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2014-06-25 | 191 | 193 | 191 | 193 | 6,000 | 193 |
| 2014-06-24 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2014-06-23 | 192 | 193 | 192 | 193 | 4,000 | 193 |
| 2014-06-20 | 192 | 192 | 191 | 191 | 5,000 | 191 |
| 2014-06-19 | 191 | 192 | 191 | 192 | 3,000 | 192 |
| 2014-06-18 | 193 | 193 | 191 | 191 | 12,000 | 191 |
| 2014-06-17 | 192 | 193 | 192 | 193 | 3,000 | 193 |
| 2014-06-16 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2014-06-13 | 192 | 193 | 191 | 193 | 7,000 | 193 |
| 2014-06-12 | 193 | 193 | 191 | 191 | 3,000 | 191 |
| 2014-06-11 | 192 | 192 | 191 | 192 | 5,000 | 192 |
| 2014-06-10 | 190 | 192 | 190 | 192 | 4,000 | 192 |
| 2014-06-09 | 192 | 192 | 191 | 191 | 3,000 | 191 |
| 2014-06-06 | 191 | 192 | 191 | 192 | 2,000 | 192 |
| 2014-06-05 | 193 | 193 | 192 | 192 | 5,000 | 192 |
| 2014-06-04 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2014-06-03 | 193 | 194 | 193 | 194 | 6,000 | 194 |
| 2014-06-02 | 192 | 193 | 192 | 193 | 2,000 | 193 |
| 2014-05-30 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2014-05-29 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2014-05-28 | 190 | 192 | 190 | 192 | 2,000 | 192 |
| 2014-05-27 | 192 | 192 | 192 | 192 | 3,000 | 192 |
| 2014-05-26 | 190 | 190 | 189 | 190 | 5,000 | 190 |
| 2014-05-23 | 192 | 192 | 189 | 189 | 3,000 | 189 |
| 2014-05-19 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2014-05-16 | 190 | 190 | 189 | 189 | 3,000 | 189 |
| 2014-05-15 | 189 | 190 | 189 | 190 | 3,000 | 190 |
| 2014-05-14 | 193 | 193 | 189 | 189 | 2,000 | 189 |
| 2014-05-13 | 192 | 194 | 188 | 194 | 46,000 | 194 |
| 2014-05-12 | 190 | 190 | 189 | 189 | 2,000 | 189 |
| 2014-05-09 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2014-05-08 | 190 | 190 | 189 | 189 | 5,000 | 189 |
| 2014-05-07 | 189 | 190 | 189 | 190 | 5,000 | 190 |
| 2014-05-02 | 190 | 190 | 189 | 189 | 7,000 | 189 |
| 2014-05-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2014-04-30 | 191 | 191 | 191 | 191 | 1,000 | 191 |
| 2014-04-28 | 190 | 190 | 189 | 190 | 6,000 | 190 |
| 2014-04-25 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2014-04-24 | 191 | 191 | 190 | 190 | 8,000 | 190 |
| 2014-04-23 | 190 | 191 | 190 | 191 | 4,000 | 191 |
| 2014-04-21 | 190 | 192 | 190 | 192 | 5,000 | 192 |
| 2014-04-18 | 191 | 192 | 190 | 190 | 4,000 | 190 |
| 2014-04-16 | 191 | 191 | 191 | 191 | 2,000 | 191 |
| 2014-04-15 | 189 | 191 | 189 | 191 | 3,000 | 191 |
| 2014-04-14 | 192 | 192 | 190 | 190 | 4,000 | 190 |
| 2014-04-11 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2014-04-10 | 189 | 190 | 189 | 190 | 5,000 | 190 |
| 2014-04-09 | 190 | 191 | 189 | 189 | 10,000 | 189 |
| 2014-04-08 | 190 | 190 | 190 | 190 | 9,000 | 190 |
| 2014-04-07 | 191 | 192 | 190 | 192 | 6,000 | 192 |
| 2014-04-04 | 190 | 192 | 190 | 192 | 4,000 | 192 |
| 2014-04-03 | 191 | 191 | 190 | 190 | 5,000 | 190 |
| 2014-04-02 | 190 | 193 | 190 | 190 | 12,000 | 190 |
| 2014-04-01 | 192 | 192 | 190 | 191 | 5,000 | 191 |
| 2014-03-31 | 191 | 192 | 190 | 191 | 12,000 | 191 |
| 2014-03-28 | 189 | 193 | 189 | 191 | 11,000 | 191 |
| 2014-03-27 | 191 | 192 | 188 | 189 | 31,000 | 189 |
| 2014-03-26 | 200 | 201 | 199 | 200 | 35,000 | 200 |
| 2014-03-25 | 200 | 200 | 198 | 200 | 15,000 | 200 |
| 2014-03-24 | 200 | 201 | 198 | 200 | 19,000 | 200 |
| 2014-03-20 | 199 | 200 | 198 | 200 | 17,000 | 200 |
| 2014-03-19 | 199 | 200 | 199 | 199 | 12,000 | 199 |
| 2014-03-18 | 200 | 200 | 198 | 199 | 16,000 | 199 |
| 2014-03-17 | 200 | 200 | 199 | 200 | 11,000 | 200 |
| 2014-03-14 | 199 | 200 | 199 | 199 | 17,000 | 199 |
| 2014-03-13 | 200 | 202 | 200 | 200 | 9,000 | 200 |
| 2014-03-12 | 203 | 203 | 199 | 200 | 9,000 | 200 |
| 2014-03-11 | 200 | 203 | 199 | 200 | 31,000 | 200 |
| 2014-03-10 | 200 | 202 | 200 | 201 | 7,000 | 201 |
| 2014-03-07 | 200 | 200 | 200 | 200 | 10,000 | 200 |
| 2014-03-06 | 200 | 202 | 200 | 201 | 13,000 | 201 |
| 2014-03-05 | 202 | 202 | 200 | 200 | 18,000 | 200 |
| 2014-03-04 | 200 | 202 | 200 | 201 | 6,000 | 201 |
| 2014-03-03 | 202 | 202 | 198 | 201 | 13,000 | 201 |
| 2014-02-28 | 202 | 202 | 200 | 200 | 7,000 | 200 |
| 2014-02-27 | 202 | 202 | 200 | 202 | 8,000 | 202 |
| 2014-02-26 | 202 | 202 | 201 | 202 | 5,000 | 202 |
| 2014-02-25 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2014-02-24 | 203 | 203 | 200 | 203 | 6,000 | 203 |
| 2014-02-21 | 203 | 203 | 199 | 203 | 6,000 | 203 |
| 2014-02-20 | 199 | 202 | 199 | 200 | 10,000 | 200 |
| 2014-02-19 | 202 | 202 | 199 | 200 | 6,000 | 200 |
| 2014-02-18 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2014-02-17 | 197 | 201 | 197 | 200 | 8,000 | 200 |
| 2014-02-14 | 201 | 201 | 197 | 198 | 30,000 | 198 |
| 2014-02-13 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2014-02-12 | 202 | 202 | 201 | 202 | 3,000 | 202 |
| 2014-02-10 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2014-02-07 | 200 | 202 | 200 | 202 | 5,000 | 202 |
| 2014-02-06 | 197 | 200 | 197 | 198 | 6,000 | 198 |
| 2014-02-05 | 200 | 200 | 197 | 197 | 8,000 | 197 |
| 2014-02-04 | 200 | 203 | 198 | 200 | 18,000 | 200 |
| 2014-02-03 | 208 | 208 | 200 | 200 | 17,000 | 200 |
| 2014-01-31 | 206 | 206 | 203 | 205 | 6,000 | 205 |
| 2014-01-30 | 203 | 205 | 202 | 202 | 15,000 | 202 |
| 2014-01-29 | 208 | 211 | 206 | 210 | 24,000 | 210 |
| 2014-01-28 | 203 | 207 | 203 | 207 | 8,000 | 207 |
| 2014-01-27 | 205 | 205 | 200 | 203 | 16,000 | 203 |
| 2014-01-24 | 205 | 207 | 205 | 207 | 12,000 | 207 |
| 2014-01-23 | 208 | 211 | 206 | 208 | 20,000 | 208 |
| 2014-01-22 | 211 | 211 | 211 | 211 | 4,000 | 211 |
| 2014-01-21 | 209 | 212 | 207 | 208 | 15,000 | 208 |
| 2014-01-20 | 208 | 208 | 205 | 208 | 9,000 | 208 |
| 2014-01-17 | 205 | 207 | 205 | 207 | 10,000 | 207 |
| 2014-01-16 | 202 | 205 | 200 | 205 | 17,000 | 205 |
| 2014-01-15 | 202 | 202 | 200 | 202 | 12,000 | 202 |
| 2014-01-14 | 201 | 201 | 200 | 200 | 3,000 | 200 |
| 2014-01-10 | 199 | 201 | 199 | 201 | 4,000 | 201 |
| 2014-01-09 | 200 | 200 | 199 | 199 | 9,000 | 199 |
| 2014-01-08 | 198 | 200 | 198 | 200 | 3,000 | 200 |
| 2014-01-07 | 197 | 200 | 197 | 200 | 8,000 | 200 |
| 2014-01-06 | 199 | 199 | 197 | 197 | 8,000 | 197 |
分割・併合履歴 ： なし
