1. HOME >
  2. 株価時系列 >
  3. 2894 >
  4. 2016年

2894 石井食品(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302052052032035,000203
2016-12-292042042032048,000204
2016-12-2820320420320316,000203
2016-12-2720420620420428,000204
2016-12-2620420520320415,000204
2016-12-2220320420220312,000203
2016-12-2120220520220322,000203
2016-12-202022022012018,000201
2016-12-1920220220020110,000201
2016-12-1620020220020211,000202
2016-12-1520120120020015,000200
2016-12-142022022012017,000201
2016-12-1320020119920127,000201
2016-12-1220120220020061,000200
2016-12-0920320320120237,000202
2016-12-082032052032054,000205
2016-12-072032032032031,000203
2016-12-0620420520320415,000204
2016-12-0520320620320324,000203
2016-12-022042042022024,000202
2016-12-0120320320120121,000201
2016-11-302042042022022,000202
2016-11-292012022012022,000202
2016-11-282052052012019,000201
2016-11-2520520520220212,000202
2016-11-2420220320020121,000201
2016-11-2220420520420511,000205
2016-11-212052062042046,000204
2016-11-182042062042044,000204
2016-11-1720520520420410,000204
2016-11-162052082052058,000205
2016-11-1520520520220512,000205
2016-11-142062062032038,000203
2016-11-112042042042045,000204
2016-11-102032072012076,000207
2016-11-0920820819819837,000198
2016-11-0821421421021015,000210
2016-11-072152162142147,000214
2016-11-0421321621321410,000214
2016-11-0221821821321320,000213
2016-11-0121422721421761,000217
2016-10-312152152142143,000214
2016-10-2821221820921818,000218
2016-10-2721922521221253,000212
2016-10-26207282207222424,000222
2016-10-2520121620121566,000215
2016-10-212002022002023,000202
2016-10-2020120120020027,000200
2016-10-192012022012022,000202
2016-10-172032032002006,000200
2016-10-122022022002004,000200
2016-10-112002002002002,000200
2016-10-071991991991992,000199
2016-10-062012011981997,000199
2016-10-042002001991992,000199
2016-10-032012011992004,000200
2016-09-3020020119720111,000201
2016-09-292002001981986,000198
2016-09-271971981971982,000198
2016-09-261961981961973,000197
2016-09-231951951951951,000195
2016-09-211951951951952,000195
2016-09-161991991961965,000196
2016-09-141981981961962,000196
2016-09-121951971951975,000197
2016-09-0919619719619710,000197
2016-09-082002001961966,000196
2016-09-071991991991991,000199
2016-09-062002011971994,000199
2016-09-051982001982002,000200
2016-09-022002001981982,000198
2016-09-011982001982004,000200
2016-08-311981981981981,000198
2016-08-292002001981982,000198
2016-08-261981981981983,000198
2016-08-252002001981982,000198
2016-08-241981981981981,000198
2016-08-231981981971976,000197
2016-08-222002002002001,000200
2016-08-171962011962012,000201
2016-08-162012011961969,000196
2016-08-152002012002015,000201
2016-08-121961961961961,000196
2016-08-101992001992002,000200
2016-08-091951951951951,000195
2016-08-051981981981981,000198
2016-08-041981981981981,000198
2016-08-031971971961963,000196
2016-08-021981981981981,000198
2016-08-011981981981981,000198
2016-07-291991991991991,000199
2016-07-281981981981982,000198
2016-07-272012011991994,000199
2016-07-262002012002016,000201
2016-07-252002012002004,000200
2016-07-222002012002016,000201
2016-07-211981991981993,000199
2016-07-202002002002001,000200
2016-07-192012011981985,000198
2016-07-151981981981981,000198
2016-07-141972011972007,000200
2016-07-121972001962008,000200
2016-07-111951951951952,000195
2016-07-081941971941954,000195
2016-07-071941971941972,000197
2016-07-051941981941983,000198
2016-07-041951981951983,000198
2016-07-011931931931931,000193
2016-06-301971971941942,000194
2016-06-291941941941941,000194
2016-06-281941951921944,000194
2016-06-271941941941941,000194
2016-06-2419419519219210,000192
2016-06-231951951941942,000194
2016-06-221961961951953,000195
2016-06-211951981951983,000198
2016-06-201951951951951,000195
2016-06-171971971971971,000197
2016-06-161981981981981,000198
2016-06-151961981961983,000198
2016-06-141951961951955,000195
2016-06-131991991951953,000195
2016-06-101991991991991,000199
2016-06-091961981961986,000198
2016-06-081951951951952,000195
2016-06-071971971961963,000196
2016-06-061992001992006,000200
2016-06-031991991991991,000199
2016-06-022002002002001,000200
2016-06-011971991971997,000199
2016-05-311951951951951,000195
2016-05-3019519719419510,000195
2016-05-271951971941977,000197
2016-05-261951951951952,000195
2016-05-251961981951956,000195
2016-05-241951951941944,000194
2016-05-231951951951952,000195
2016-05-201961961951954,000195
2016-05-191961961961961,000196
2016-05-171961961961961,000196
2016-05-162002001961966,000196
2016-05-1319520119519619,000196
2016-05-121961961961961,000196
2016-05-111951951951951,000195
2016-05-101961961961962,000196
2016-05-091961961961961,000196
2016-05-061951951951951,000195
2016-05-021981981951985,000198
2016-04-281951951951953,000195
2016-04-271951961951963,000196
2016-04-261961961961962,000196
2016-04-251961961951954,000195
2016-04-221961961961962,000196
2016-04-211961991961985,000198
2016-04-202002001992003,000200
2016-04-192002002002002,000200
2016-04-181991991991994,000199
2016-04-151951951951956,000195
2016-04-141941961941962,000196
2016-04-131941971941955,000195
2016-04-121981981941945,000194
2016-04-111931971931972,000197
2016-04-071981981921936,000193
2016-04-061921921921923,000192
2016-04-051951951931938,000193
2016-04-041931971931974,000197
2016-04-011961961931938,000193
2016-03-311942001922008,000200
2016-03-3019819919219257,000192
2016-03-2919820019619830,000198
2016-03-2820721020720826,000208
2016-03-2520720820620816,000208
2016-03-242082082072073,000207
2016-03-2320620820620813,000208
2016-03-222072072062076,000207
2016-03-182052072052077,000207
2016-03-172052072052057,000205
2016-03-162072072052058,000205
2016-03-1520620720620710,000207
2016-03-142052062052068,000206
2016-03-1120420420320411,000204
2016-03-102052052052055,000205
2016-03-092042052042053,000205
2016-03-082042042032048,000204
2016-03-0720320420320411,000204
2016-03-042032032032034,000203
2016-03-0320220320020315,000203
2016-03-022032032032034,000203
2016-03-012022022002005,000200
2016-02-292022022012018,000201
2016-02-262032032022024,000202
2016-02-252022022022027,000202
2016-02-242002022002024,000202
2016-02-232012012002014,000201
2016-02-222012012012011,000201
2016-02-192012012012012,000201
2016-02-182012012012011,000201
2016-02-172012012002014,000201
2016-02-162012032012034,000203
2016-02-1520020220020110,000201
2016-02-1220120419920023,000200
2016-02-1020320620120614,000206
2016-02-092042042032034,000203
2016-02-082022052022036,000203
2016-02-052042042032039,000203
2016-02-042042062042048,000204
2016-02-032062062052063,000206
2016-02-022052062052064,000206
2016-02-012082082082081,000208
2016-01-292042082032039,000203
2016-01-282062082042045,000204
2016-01-272062062052063,000206
2016-01-262092092032066,000206
2016-01-252032032022034,000203
2016-01-222042042042049,000204
2016-01-2120520520020430,000204
2016-01-2020720820520510,000205
2016-01-192072072072072,000207
2016-01-182072072062075,000207
2016-01-152082092072076,000207
2016-01-1420721020620813,000208
2016-01-132072102072094,000209
2016-01-1220920920720811,000208
2016-01-082072102072094,000209
2016-01-072072092072094,000209
2016-01-062122122082085,000208
2016-01-052092102092103,000210
2016-01-042092122092098,000209

分割・併合履歴 ： なし