2894 石井食品(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 207 | 209 | 207 | 209 | 8,000 | 209 |
| 2015-12-29 | 209 | 210 | 206 | 206 | 9,000 | 206 |
| 2015-12-28 | 206 | 209 | 206 | 207 | 15,000 | 207 |
| 2015-12-25 | 209 | 209 | 205 | 206 | 27,000 | 206 |
| 2015-12-24 | 210 | 211 | 207 | 207 | 27,000 | 207 |
| 2015-12-22 | 211 | 212 | 210 | 210 | 9,000 | 210 |
| 2015-12-21 | 213 | 213 | 210 | 210 | 6,000 | 210 |
| 2015-12-18 | 214 | 214 | 213 | 214 | 5,000 | 214 |
| 2015-12-17 | 213 | 213 | 211 | 213 | 6,000 | 213 |
| 2015-12-16 | 213 | 214 | 213 | 214 | 11,000 | 214 |
| 2015-12-15 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2015-12-14 | 209 | 212 | 209 | 211 | 11,000 | 211 |
| 2015-12-11 | 213 | 213 | 209 | 210 | 18,000 | 210 |
| 2015-12-10 | 210 | 214 | 210 | 213 | 7,000 | 213 |
| 2015-12-09 | 212 | 212 | 211 | 212 | 6,000 | 212 |
| 2015-12-08 | 210 | 211 | 210 | 211 | 4,000 | 211 |
| 2015-12-07 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2015-12-04 | 211 | 211 | 209 | 209 | 4,000 | 209 |
| 2015-12-03 | 211 | 211 | 209 | 210 | 6,000 | 210 |
| 2015-12-02 | 212 | 212 | 210 | 212 | 4,000 | 212 |
| 2015-12-01 | 211 | 212 | 210 | 212 | 4,000 | 212 |
| 2015-11-30 | 212 | 212 | 210 | 210 | 3,000 | 210 |
| 2015-11-26 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2015-11-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2015-11-24 | 211 | 212 | 210 | 210 | 8,000 | 210 |
| 2015-11-20 | 208 | 209 | 208 | 209 | 3,000 | 209 |
| 2015-11-19 | 207 | 208 | 206 | 208 | 10,000 | 208 |
| 2015-11-18 | 210 | 210 | 208 | 209 | 3,000 | 209 |
| 2015-11-17 | 207 | 208 | 207 | 208 | 8,000 | 208 |
| 2015-11-16 | 204 | 209 | 204 | 208 | 26,000 | 208 |
| 2015-11-13 | 211 | 212 | 211 | 212 | 2,000 | 212 |
| 2015-11-12 | 210 | 212 | 210 | 212 | 2,000 | 212 |
| 2015-11-11 | 210 | 213 | 210 | 213 | 4,000 | 213 |
| 2015-11-10 | 214 | 214 | 209 | 209 | 3,000 | 209 |
| 2015-11-09 | 212 | 212 | 208 | 209 | 17,000 | 209 |
| 2015-11-06 | 213 | 214 | 213 | 214 | 4,000 | 214 |
| 2015-11-05 | 214 | 214 | 213 | 213 | 5,000 | 213 |
| 2015-11-04 | 215 | 216 | 214 | 214 | 4,000 | 214 |
| 2015-11-02 | 215 | 215 | 213 | 213 | 5,000 | 213 |
| 2015-10-30 | 213 | 213 | 213 | 213 | 1,000 | 213 |
| 2015-10-29 | 213 | 216 | 213 | 216 | 31,000 | 216 |
| 2015-10-28 | 212 | 212 | 211 | 211 | 6,000 | 211 |
| 2015-10-27 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2015-10-26 | 212 | 214 | 212 | 214 | 3,000 | 214 |
| 2015-10-23 | 213 | 213 | 212 | 212 | 10,000 | 212 |
| 2015-10-22 | 211 | 211 | 211 | 211 | 7,000 | 211 |
| 2015-10-21 | 213 | 213 | 210 | 211 | 8,000 | 211 |
| 2015-10-20 | 212 | 212 | 211 | 212 | 7,000 | 212 |
| 2015-10-16 | 211 | 211 | 210 | 210 | 4,000 | 210 |
| 2015-10-15 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2015-10-14 | 209 | 209 | 209 | 209 | 7,000 | 209 |
| 2015-10-13 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2015-10-09 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2015-10-08 | 211 | 211 | 210 | 210 | 6,000 | 210 |
| 2015-10-07 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2015-10-06 | 213 | 213 | 211 | 211 | 3,000 | 211 |
| 2015-10-05 | 214 | 218 | 212 | 212 | 20,000 | 212 |
| 2015-10-02 | 208 | 208 | 208 | 208 | 5,000 | 208 |
| 2015-10-01 | 209 | 213 | 209 | 213 | 5,000 | 213 |
| 2015-09-30 | 209 | 209 | 209 | 209 | 3,000 | 209 |
| 2015-09-29 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2015-09-28 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2015-09-25 | 211 | 211 | 209 | 209 | 13,000 | 209 |
| 2015-09-24 | 212 | 213 | 212 | 213 | 6,000 | 213 |
| 2015-09-18 | 208 | 212 | 205 | 211 | 16,000 | 211 |
| 2015-09-17 | 210 | 213 | 206 | 208 | 21,000 | 208 |
| 2015-09-16 | 209 | 209 | 206 | 206 | 5,000 | 206 |
| 2015-09-15 | 209 | 209 | 203 | 203 | 3,000 | 203 |
| 2015-09-14 | 206 | 206 | 205 | 205 | 6,000 | 205 |
| 2015-09-11 | 207 | 207 | 206 | 207 | 4,000 | 207 |
| 2015-09-10 | 213 | 213 | 207 | 207 | 2,000 | 207 |
| 2015-09-09 | 206 | 213 | 206 | 213 | 7,000 | 213 |
| 2015-09-08 | 212 | 212 | 203 | 211 | 8,000 | 211 |
| 2015-09-07 | 205 | 209 | 202 | 209 | 4,000 | 209 |
| 2015-09-04 | 211 | 211 | 207 | 207 | 4,000 | 207 |
| 2015-09-02 | 206 | 211 | 206 | 211 | 2,000 | 211 |
| 2015-09-01 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2015-08-31 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2015-08-28 | 208 | 214 | 206 | 206 | 14,000 | 206 |
| 2015-08-27 | 208 | 209 | 208 | 208 | 6,000 | 208 |
| 2015-08-26 | 203 | 208 | 203 | 208 | 4,000 | 208 |
| 2015-08-25 | 198 | 219 | 196 | 203 | 42,000 | 203 |
| 2015-08-24 | 207 | 209 | 201 | 201 | 30,000 | 201 |
| 2015-08-21 | 211 | 211 | 206 | 207 | 48,000 | 207 |
| 2015-08-20 | 213 | 213 | 212 | 212 | 7,000 | 212 |
| 2015-08-18 | 214 | 215 | 214 | 214 | 5,000 | 214 |
| 2015-08-17 | 213 | 214 | 213 | 214 | 6,000 | 214 |
| 2015-08-14 | 212 | 214 | 212 | 212 | 9,000 | 212 |
| 2015-08-13 | 211 | 214 | 211 | 214 | 20,000 | 214 |
| 2015-08-12 | 212 | 215 | 212 | 212 | 13,000 | 212 |
| 2015-08-11 | 213 | 216 | 213 | 213 | 16,000 | 213 |
| 2015-08-10 | 214 | 216 | 212 | 212 | 32,000 | 212 |
| 2015-08-07 | 216 | 218 | 214 | 215 | 23,000 | 215 |
| 2015-08-06 | 220 | 220 | 217 | 218 | 15,000 | 218 |
| 2015-08-05 | 222 | 222 | 218 | 219 | 9,000 | 219 |
| 2015-08-04 | 216 | 223 | 216 | 223 | 21,000 | 223 |
| 2015-08-03 | 216 | 218 | 216 | 217 | 34,000 | 217 |
| 2015-07-31 | 223 | 223 | 221 | 223 | 7,000 | 223 |
| 2015-07-30 | 227 | 232 | 218 | 222 | 50,000 | 222 |
| 2015-07-29 | 232 | 232 | 229 | 229 | 4,000 | 229 |
| 2015-07-28 | 231 | 233 | 224 | 232 | 23,000 | 232 |
| 2015-07-27 | 239 | 239 | 235 | 235 | 34,000 | 235 |
| 2015-07-24 | 241 | 242 | 237 | 237 | 21,000 | 237 |
| 2015-07-23 | 236 | 244 | 229 | 238 | 112,000 | 238 |
| 2015-07-22 | 230 | 239 | 230 | 238 | 154,000 | 238 |
| 2015-07-21 | 223 | 240 | 219 | 231 | 229,000 | 231 |
| 2015-07-17 | 218 | 221 | 217 | 218 | 17,000 | 218 |
| 2015-07-16 | 220 | 220 | 217 | 218 | 20,000 | 218 |
| 2015-07-15 | 221 | 221 | 219 | 220 | 14,000 | 220 |
| 2015-07-14 | 217 | 220 | 217 | 218 | 18,000 | 218 |
| 2015-07-13 | 215 | 215 | 214 | 214 | 3,000 | 214 |
| 2015-07-10 | 215 | 218 | 215 | 215 | 6,000 | 215 |
| 2015-07-09 | 213 | 215 | 212 | 215 | 29,000 | 215 |
| 2015-07-08 | 220 | 220 | 214 | 214 | 36,000 | 214 |
| 2015-07-07 | 216 | 220 | 216 | 220 | 7,000 | 220 |
| 2015-07-06 | 218 | 218 | 216 | 217 | 13,000 | 217 |
| 2015-07-03 | 221 | 221 | 218 | 218 | 9,000 | 218 |
| 2015-07-02 | 225 | 225 | 218 | 219 | 32,000 | 219 |
| 2015-07-01 | 220 | 224 | 220 | 222 | 32,000 | 222 |
| 2015-06-30 | 216 | 220 | 216 | 219 | 17,000 | 219 |
| 2015-06-29 | 215 | 224 | 214 | 216 | 48,000 | 216 |
| 2015-06-26 | 224 | 239 | 219 | 221 | 440,000 | 221 |
| 2015-06-25 | 216 | 222 | 216 | 222 | 43,000 | 222 |
| 2015-06-24 | 214 | 218 | 214 | 216 | 15,000 | 216 |
| 2015-06-23 | 216 | 217 | 214 | 215 | 16,000 | 215 |
| 2015-06-22 | 216 | 216 | 215 | 215 | 7,000 | 215 |
| 2015-06-19 | 216 | 216 | 216 | 216 | 7,000 | 216 |
| 2015-06-18 | 217 | 217 | 214 | 215 | 15,000 | 215 |
| 2015-06-17 | 215 | 219 | 215 | 219 | 10,000 | 219 |
| 2015-06-16 | 218 | 218 | 215 | 216 | 12,000 | 216 |
| 2015-06-15 | 217 | 220 | 217 | 220 | 18,000 | 220 |
| 2015-06-12 | 219 | 219 | 216 | 217 | 17,000 | 217 |
| 2015-06-11 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2015-06-10 | 213 | 213 | 213 | 213 | 2,000 | 213 |
| 2015-06-09 | 213 | 215 | 213 | 215 | 15,000 | 215 |
| 2015-06-08 | 213 | 216 | 213 | 215 | 16,000 | 215 |
| 2015-06-05 | 212 | 213 | 212 | 212 | 7,000 | 212 |
| 2015-06-04 | 213 | 213 | 213 | 213 | 4,000 | 213 |
| 2015-06-03 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2015-06-02 | 215 | 215 | 213 | 213 | 4,000 | 213 |
| 2015-06-01 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2015-05-29 | 211 | 213 | 211 | 212 | 11,000 | 212 |
| 2015-05-28 | 213 | 213 | 211 | 211 | 9,000 | 211 |
| 2015-05-27 | 212 | 213 | 212 | 213 | 3,000 | 213 |
| 2015-05-26 | 214 | 214 | 212 | 212 | 6,000 | 212 |
| 2015-05-25 | 214 | 215 | 214 | 215 | 9,000 | 215 |
| 2015-05-22 | 213 | 218 | 212 | 212 | 26,000 | 212 |
| 2015-05-21 | 213 | 215 | 213 | 213 | 9,000 | 213 |
| 2015-05-20 | 211 | 212 | 211 | 212 | 3,000 | 212 |
| 2015-05-19 | 210 | 213 | 210 | 211 | 7,000 | 211 |
| 2015-05-18 | 208 | 210 | 208 | 210 | 21,000 | 210 |
| 2015-05-15 | 212 | 212 | 210 | 212 | 18,000 | 212 |
| 2015-05-14 | 215 | 215 | 212 | 212 | 17,000 | 212 |
| 2015-05-13 | 217 | 224 | 216 | 218 | 71,000 | 218 |
| 2015-05-12 | 217 | 223 | 213 | 220 | 51,000 | 220 |
| 2015-05-11 | 213 | 215 | 213 | 215 | 8,000 | 215 |
| 2015-05-08 | 213 | 214 | 212 | 214 | 9,000 | 214 |
| 2015-05-07 | 210 | 214 | 209 | 211 | 16,000 | 211 |
| 2015-05-01 | 210 | 211 | 210 | 210 | 15,000 | 210 |
| 2015-04-30 | 217 | 217 | 213 | 213 | 35,000 | 213 |
| 2015-04-28 | 223 | 223 | 217 | 217 | 14,000 | 217 |
| 2015-04-27 | 219 | 240 | 216 | 220 | 226,000 | 220 |
| 2015-04-24 | 221 | 221 | 216 | 216 | 13,000 | 216 |
| 2015-04-23 | 223 | 224 | 217 | 221 | 35,000 | 221 |
| 2015-04-22 | 214 | 227 | 213 | 227 | 62,000 | 227 |
| 2015-04-21 | 213 | 216 | 213 | 215 | 13,000 | 215 |
| 2015-04-20 | 217 | 217 | 213 | 213 | 15,000 | 213 |
| 2015-04-17 | 218 | 221 | 217 | 217 | 24,000 | 217 |
| 2015-04-16 | 222 | 222 | 216 | 217 | 38,000 | 217 |
| 2015-04-15 | 229 | 229 | 216 | 221 | 113,000 | 221 |
| 2015-04-14 | 207 | 267 | 206 | 232 | 903,000 | 232 |
| 2015-04-13 | 203 | 210 | 203 | 205 | 49,000 | 205 |
| 2015-04-10 | 205 | 205 | 203 | 203 | 13,000 | 203 |
| 2015-04-09 | 206 | 207 | 205 | 206 | 13,000 | 206 |
| 2015-04-08 | 205 | 208 | 205 | 206 | 23,000 | 206 |
| 2015-04-07 | 203 | 206 | 203 | 206 | 16,000 | 206 |
| 2015-04-06 | 204 | 204 | 202 | 203 | 17,000 | 203 |
| 2015-04-03 | 204 | 204 | 203 | 204 | 10,000 | 204 |
| 2015-04-02 | 203 | 204 | 203 | 204 | 7,000 | 204 |
| 2015-04-01 | 206 | 206 | 203 | 203 | 6,000 | 203 |
| 2015-03-31 | 203 | 205 | 203 | 205 | 11,000 | 205 |
| 2015-03-30 | 202 | 203 | 201 | 202 | 19,000 | 202 |
| 2015-03-27 | 201 | 207 | 201 | 202 | 62,000 | 202 |
| 2015-03-26 | 220 | 222 | 218 | 218 | 50,000 | 218 |
| 2015-03-25 | 220 | 220 | 218 | 219 | 27,000 | 219 |
| 2015-03-24 | 216 | 219 | 216 | 218 | 19,000 | 218 |
| 2015-03-23 | 217 | 217 | 215 | 216 | 20,000 | 216 |
| 2015-03-20 | 212 | 215 | 211 | 215 | 37,000 | 215 |
| 2015-03-19 | 216 | 217 | 214 | 214 | 24,000 | 214 |
| 2015-03-18 | 217 | 217 | 215 | 217 | 21,000 | 217 |
| 2015-03-17 | 215 | 217 | 215 | 217 | 16,000 | 217 |
| 2015-03-16 | 213 | 215 | 213 | 215 | 24,000 | 215 |
| 2015-03-13 | 212 | 214 | 212 | 214 | 17,000 | 214 |
| 2015-03-12 | 212 | 212 | 211 | 212 | 11,000 | 212 |
| 2015-03-11 | 212 | 212 | 211 | 212 | 13,000 | 212 |
| 2015-03-10 | 211 | 212 | 211 | 212 | 13,000 | 212 |
| 2015-03-09 | 211 | 212 | 211 | 211 | 21,000 | 211 |
| 2015-03-06 | 211 | 212 | 210 | 211 | 26,000 | 211 |
| 2015-03-05 | 211 | 211 | 210 | 211 | 9,000 | 211 |
| 2015-03-04 | 212 | 212 | 210 | 211 | 20,000 | 211 |
| 2015-03-03 | 210 | 211 | 210 | 211 | 12,000 | 211 |
| 2015-03-02 | 209 | 210 | 209 | 210 | 10,000 | 210 |
| 2015-02-27 | 209 | 210 | 208 | 209 | 16,000 | 209 |
| 2015-02-26 | 209 | 211 | 209 | 209 | 22,000 | 209 |
| 2015-02-25 | 209 | 210 | 208 | 208 | 9,000 | 208 |
| 2015-02-24 | 208 | 209 | 208 | 209 | 7,000 | 209 |
| 2015-02-23 | 208 | 209 | 208 | 208 | 12,000 | 208 |
| 2015-02-20 | 207 | 207 | 206 | 207 | 6,000 | 207 |
| 2015-02-19 | 206 | 207 | 206 | 206 | 15,000 | 206 |
| 2015-02-18 | 206 | 206 | 205 | 205 | 13,000 | 205 |
| 2015-02-17 | 205 | 206 | 205 | 206 | 7,000 | 206 |
| 2015-02-16 | 207 | 208 | 207 | 207 | 18,000 | 207 |
| 2015-02-13 | 205 | 206 | 205 | 205 | 9,000 | 205 |
| 2015-02-12 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2015-02-10 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2015-02-09 | 206 | 206 | 204 | 204 | 13,000 | 204 |
| 2015-02-06 | 204 | 205 | 204 | 205 | 3,000 | 205 |
| 2015-02-05 | 205 | 205 | 205 | 205 | 2,000 | 205 |
| 2015-02-04 | 206 | 206 | 204 | 205 | 7,000 | 205 |
| 2015-02-03 | 205 | 206 | 205 | 206 | 14,000 | 206 |
| 2015-02-02 | 205 | 205 | 205 | 205 | 8,000 | 205 |
| 2015-01-30 | 203 | 205 | 203 | 204 | 14,000 | 204 |
| 2015-01-29 | 202 | 203 | 202 | 203 | 8,000 | 203 |
| 2015-01-28 | 202 | 203 | 202 | 202 | 11,000 | 202 |
| 2015-01-27 | 203 | 204 | 202 | 202 | 13,000 | 202 |
| 2015-01-26 | 202 | 203 | 202 | 203 | 8,000 | 203 |
| 2015-01-23 | 203 | 204 | 203 | 203 | 7,000 | 203 |
| 2015-01-22 | 202 | 202 | 202 | 202 | 2,000 | 202 |
| 2015-01-21 | 202 | 203 | 201 | 203 | 9,000 | 203 |
| 2015-01-20 | 203 | 203 | 202 | 202 | 11,000 | 202 |
| 2015-01-19 | 202 | 203 | 202 | 203 | 3,000 | 203 |
| 2015-01-16 | 201 | 202 | 201 | 202 | 11,000 | 202 |
| 2015-01-15 | 202 | 203 | 202 | 203 | 7,000 | 203 |
| 2015-01-14 | 203 | 203 | 201 | 203 | 6,000 | 203 |
| 2015-01-13 | 203 | 204 | 201 | 203 | 16,000 | 203 |
| 2015-01-09 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2015-01-08 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2015-01-07 | 202 | 203 | 201 | 202 | 7,000 | 202 |
| 2015-01-06 | 201 | 203 | 201 | 201 | 8,000 | 201 |
| 2015-01-05 | 203 | 204 | 203 | 203 | 10,000 | 203 |
分割・併合履歴 ： なし
