2894 石井食品(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 213 | 213 | 211 | 213 | 7,000 | 213 |
| 2017-12-28 | 212 | 213 | 212 | 213 | 10,000 | 213 |
| 2017-12-27 | 211 | 212 | 211 | 212 | 10,000 | 212 |
| 2017-12-26 | 211 | 212 | 210 | 212 | 14,000 | 212 |
| 2017-12-25 | 212 | 212 | 211 | 211 | 8,000 | 211 |
| 2017-12-22 | 212 | 212 | 210 | 212 | 12,000 | 212 |
| 2017-12-21 | 212 | 212 | 211 | 212 | 6,000 | 212 |
| 2017-12-20 | 212 | 213 | 211 | 211 | 13,000 | 211 |
| 2017-12-19 | 210 | 212 | 210 | 212 | 6,000 | 212 |
| 2017-12-18 | 212 | 212 | 210 | 210 | 9,000 | 210 |
| 2017-12-15 | 208 | 211 | 208 | 209 | 22,000 | 209 |
| 2017-12-14 | 211 | 212 | 211 | 211 | 10,000 | 211 |
| 2017-12-13 | 210 | 211 | 210 | 211 | 25,000 | 211 |
| 2017-12-12 | 209 | 210 | 209 | 210 | 23,000 | 210 |
| 2017-12-11 | 208 | 209 | 208 | 209 | 5,000 | 209 |
| 2017-12-08 | 210 | 210 | 208 | 208 | 4,000 | 208 |
| 2017-12-07 | 208 | 209 | 208 | 209 | 4,000 | 209 |
| 2017-12-06 | 208 | 209 | 208 | 208 | 10,000 | 208 |
| 2017-12-05 | 206 | 208 | 206 | 208 | 2,000 | 208 |
| 2017-12-04 | 206 | 209 | 206 | 207 | 4,000 | 207 |
| 2017-12-01 | 209 | 209 | 206 | 206 | 3,000 | 206 |
| 2017-11-30 | 208 | 209 | 205 | 206 | 28,000 | 206 |
| 2017-11-29 | 206 | 208 | 206 | 207 | 5,000 | 207 |
| 2017-11-28 | 208 | 209 | 205 | 205 | 21,000 | 205 |
| 2017-11-27 | 209 | 209 | 207 | 207 | 9,000 | 207 |
| 2017-11-24 | 205 | 208 | 205 | 208 | 11,000 | 208 |
| 2017-11-22 | 206 | 207 | 205 | 206 | 12,000 | 206 |
| 2017-11-21 | 206 | 206 | 205 | 205 | 8,000 | 205 |
| 2017-11-20 | 206 | 206 | 206 | 206 | 3,000 | 206 |
| 2017-11-17 | 206 | 206 | 206 | 206 | 2,000 | 206 |
| 2017-11-16 | 205 | 205 | 204 | 205 | 5,000 | 205 |
| 2017-11-15 | 205 | 206 | 204 | 205 | 15,000 | 205 |
| 2017-11-13 | 207 | 207 | 205 | 205 | 7,000 | 205 |
| 2017-11-10 | 207 | 208 | 206 | 208 | 20,000 | 208 |
| 2017-11-09 | 209 | 210 | 208 | 208 | 22,000 | 208 |
| 2017-11-08 | 209 | 210 | 209 | 209 | 13,000 | 209 |
| 2017-11-07 | 208 | 209 | 207 | 209 | 9,000 | 209 |
| 2017-11-06 | 209 | 209 | 208 | 209 | 10,000 | 209 |
| 2017-11-02 | 207 | 208 | 207 | 208 | 13,000 | 208 |
| 2017-11-01 | 208 | 208 | 207 | 208 | 15,000 | 208 |
| 2017-10-31 | 208 | 208 | 207 | 207 | 15,000 | 207 |
| 2017-10-30 | 208 | 211 | 205 | 205 | 60,000 | 205 |
| 2017-10-27 | 207 | 207 | 205 | 205 | 12,000 | 205 |
| 2017-10-26 | 206 | 207 | 206 | 206 | 17,000 | 206 |
| 2017-10-25 | 205 | 206 | 205 | 206 | 14,000 | 206 |
| 2017-10-24 | 204 | 205 | 204 | 205 | 8,000 | 205 |
| 2017-10-23 | 205 | 206 | 204 | 205 | 26,000 | 205 |
| 2017-10-20 | 206 | 206 | 204 | 205 | 13,000 | 205 |
| 2017-10-19 | 206 | 207 | 205 | 205 | 29,000 | 205 |
| 2017-10-18 | 206 | 207 | 206 | 206 | 9,000 | 206 |
| 2017-10-17 | 207 | 207 | 206 | 207 | 12,000 | 207 |
| 2017-10-16 | 206 | 206 | 205 | 205 | 7,000 | 205 |
| 2017-10-13 | 205 | 207 | 205 | 205 | 11,000 | 205 |
| 2017-10-12 | 205 | 207 | 205 | 205 | 6,000 | 205 |
| 2017-10-11 | 205 | 205 | 204 | 204 | 31,000 | 204 |
| 2017-10-10 | 207 | 209 | 206 | 207 | 14,000 | 207 |
| 2017-10-06 | 205 | 208 | 205 | 207 | 27,000 | 207 |
| 2017-10-05 | 206 | 206 | 205 | 206 | 10,000 | 206 |
| 2017-10-04 | 206 | 207 | 206 | 206 | 10,000 | 206 |
| 2017-10-03 | 206 | 208 | 205 | 205 | 16,000 | 205 |
| 2017-10-02 | 204 | 205 | 204 | 205 | 11,000 | 205 |
| 2017-09-29 | 202 | 204 | 202 | 204 | 6,000 | 204 |
| 2017-09-28 | 204 | 204 | 202 | 202 | 23,000 | 202 |
| 2017-09-27 | 202 | 205 | 202 | 205 | 9,000 | 205 |
| 2017-09-26 | 205 | 205 | 202 | 202 | 6,000 | 202 |
| 2017-09-25 | 202 | 204 | 202 | 203 | 19,000 | 203 |
| 2017-09-22 | 204 | 205 | 203 | 205 | 7,000 | 205 |
| 2017-09-21 | 203 | 204 | 203 | 204 | 4,000 | 204 |
| 2017-09-20 | 204 | 204 | 203 | 203 | 11,000 | 203 |
| 2017-09-19 | 204 | 204 | 204 | 204 | 8,000 | 204 |
| 2017-09-15 | 203 | 203 | 202 | 203 | 7,000 | 203 |
| 2017-09-14 | 204 | 204 | 203 | 203 | 4,000 | 203 |
| 2017-09-13 | 203 | 203 | 202 | 202 | 7,000 | 202 |
| 2017-09-12 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2017-09-11 | 204 | 204 | 204 | 204 | 1,000 | 204 |
| 2017-09-08 | 202 | 204 | 202 | 204 | 4,000 | 204 |
| 2017-09-07 | 203 | 205 | 201 | 205 | 10,000 | 205 |
| 2017-09-06 | 202 | 202 | 200 | 201 | 7,000 | 201 |
| 2017-09-05 | 205 | 205 | 202 | 202 | 18,000 | 202 |
| 2017-09-04 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2017-09-01 | 207 | 208 | 207 | 207 | 5,000 | 207 |
| 2017-08-31 | 204 | 207 | 203 | 206 | 27,000 | 206 |
| 2017-08-30 | 202 | 203 | 201 | 201 | 9,000 | 201 |
| 2017-08-29 | 201 | 203 | 200 | 201 | 9,000 | 201 |
| 2017-08-28 | 202 | 202 | 201 | 201 | 5,000 | 201 |
| 2017-08-25 | 202 | 202 | 202 | 202 | 1,000 | 202 |
| 2017-08-24 | 202 | 203 | 202 | 203 | 2,000 | 203 |
| 2017-08-23 | 201 | 202 | 201 | 202 | 3,000 | 202 |
| 2017-08-22 | 202 | 203 | 201 | 201 | 6,000 | 201 |
| 2017-08-21 | 203 | 204 | 200 | 202 | 56,000 | 202 |
| 2017-08-18 | 204 | 204 | 202 | 203 | 23,000 | 203 |
| 2017-08-17 | 205 | 206 | 203 | 205 | 7,000 | 205 |
| 2017-08-16 | 205 | 205 | 204 | 205 | 5,000 | 205 |
| 2017-08-15 | 204 | 205 | 202 | 204 | 8,000 | 204 |
| 2017-08-14 | 203 | 204 | 203 | 204 | 23,000 | 204 |
| 2017-08-10 | 204 | 206 | 204 | 206 | 7,000 | 206 |
| 2017-08-09 | 208 | 208 | 203 | 203 | 16,000 | 203 |
| 2017-08-08 | 205 | 207 | 205 | 207 | 7,000 | 207 |
| 2017-08-07 | 207 | 207 | 205 | 205 | 6,000 | 205 |
| 2017-08-04 | 206 | 209 | 206 | 207 | 9,000 | 207 |
| 2017-08-03 | 207 | 209 | 205 | 209 | 8,000 | 209 |
| 2017-08-02 | 206 | 206 | 205 | 206 | 7,000 | 206 |
| 2017-08-01 | 205 | 209 | 205 | 205 | 10,000 | 205 |
| 2017-07-31 | 206 | 207 | 203 | 204 | 25,000 | 204 |
| 2017-07-28 | 204 | 215 | 204 | 206 | 135,000 | 206 |
| 2017-07-27 | 203 | 203 | 203 | 203 | 3,000 | 203 |
| 2017-07-26 | 204 | 206 | 204 | 205 | 10,000 | 205 |
| 2017-07-25 | 203 | 206 | 203 | 204 | 7,000 | 204 |
| 2017-07-24 | 205 | 205 | 203 | 203 | 4,000 | 203 |
| 2017-07-21 | 205 | 205 | 203 | 203 | 9,000 | 203 |
| 2017-07-20 | 205 | 205 | 204 | 204 | 7,000 | 204 |
| 2017-07-19 | 204 | 205 | 204 | 205 | 5,000 | 205 |
| 2017-07-18 | 205 | 205 | 204 | 205 | 9,000 | 205 |
| 2017-07-14 | 205 | 205 | 203 | 203 | 11,000 | 203 |
| 2017-07-13 | 204 | 204 | 204 | 204 | 4,000 | 204 |
| 2017-07-12 | 204 | 204 | 204 | 204 | 15,000 | 204 |
| 2017-07-11 | 203 | 205 | 201 | 204 | 19,000 | 204 |
| 2017-07-10 | 201 | 202 | 201 | 202 | 4,000 | 202 |
| 2017-07-07 | 202 | 203 | 201 | 201 | 4,000 | 201 |
| 2017-07-06 | 201 | 203 | 201 | 201 | 6,000 | 201 |
| 2017-07-05 | 201 | 202 | 201 | 202 | 8,000 | 202 |
| 2017-07-04 | 201 | 202 | 201 | 202 | 9,000 | 202 |
| 2017-07-03 | 201 | 203 | 201 | 201 | 10,000 | 201 |
| 2017-06-30 | 202 | 202 | 201 | 202 | 5,000 | 202 |
| 2017-06-29 | 202 | 202 | 202 | 202 | 12,000 | 202 |
| 2017-06-28 | 203 | 204 | 202 | 202 | 17,000 | 202 |
| 2017-06-27 | 201 | 203 | 201 | 203 | 5,000 | 203 |
| 2017-06-26 | 200 | 201 | 200 | 201 | 7,000 | 201 |
| 2017-06-23 | 200 | 202 | 200 | 200 | 10,000 | 200 |
| 2017-06-22 | 202 | 202 | 200 | 200 | 6,000 | 200 |
| 2017-06-21 | 200 | 201 | 200 | 201 | 5,000 | 201 |
| 2017-06-20 | 200 | 201 | 200 | 200 | 26,000 | 200 |
| 2017-06-19 | 201 | 201 | 201 | 201 | 6,000 | 201 |
| 2017-06-16 | 201 | 201 | 200 | 200 | 5,000 | 200 |
| 2017-06-15 | 200 | 201 | 199 | 200 | 6,000 | 200 |
| 2017-06-14 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2017-06-13 | 199 | 199 | 199 | 199 | 5,000 | 199 |
| 2017-06-12 | 200 | 201 | 200 | 201 | 5,000 | 201 |
| 2017-06-09 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2017-06-08 | 199 | 199 | 199 | 199 | 1,000 | 199 |
| 2017-06-07 | 200 | 201 | 199 | 201 | 8,000 | 201 |
| 2017-06-06 | 198 | 198 | 198 | 198 | 7,000 | 198 |
| 2017-06-05 | 200 | 200 | 199 | 200 | 3,000 | 200 |
| 2017-06-02 | 200 | 201 | 200 | 200 | 5,000 | 200 |
| 2017-06-01 | 198 | 200 | 198 | 200 | 15,000 | 200 |
| 2017-05-31 | 199 | 200 | 198 | 198 | 11,000 | 198 |
| 2017-05-30 | 199 | 199 | 199 | 199 | 10,000 | 199 |
| 2017-05-29 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 2017-05-26 | 201 | 201 | 200 | 200 | 6,000 | 200 |
| 2017-05-25 | 200 | 201 | 200 | 201 | 3,000 | 201 |
| 2017-05-24 | 199 | 201 | 199 | 201 | 6,000 | 201 |
| 2017-05-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2017-05-22 | 200 | 200 | 199 | 199 | 6,000 | 199 |
| 2017-05-19 | 199 | 199 | 198 | 199 | 13,000 | 199 |
| 2017-05-18 | 198 | 199 | 197 | 199 | 15,000 | 199 |
| 2017-05-17 | 200 | 200 | 199 | 199 | 7,000 | 199 |
| 2017-05-16 | 201 | 201 | 199 | 199 | 11,000 | 199 |
| 2017-05-15 | 198 | 200 | 198 | 200 | 8,000 | 200 |
| 2017-05-12 | 200 | 204 | 198 | 198 | 72,000 | 198 |
| 2017-05-11 | 200 | 201 | 200 | 200 | 11,000 | 200 |
| 2017-05-10 | 201 | 201 | 199 | 199 | 11,000 | 199 |
| 2017-05-09 | 199 | 200 | 199 | 200 | 20,000 | 200 |
| 2017-05-08 | 199 | 199 | 198 | 198 | 7,000 | 198 |
| 2017-05-02 | 198 | 199 | 197 | 198 | 6,000 | 198 |
| 2017-05-01 | 198 | 199 | 197 | 198 | 10,000 | 198 |
| 2017-04-28 | 197 | 198 | 197 | 197 | 20,000 | 197 |
| 2017-04-27 | 197 | 198 | 197 | 197 | 9,000 | 197 |
| 2017-04-26 | 197 | 198 | 197 | 198 | 22,000 | 198 |
| 2017-04-25 | 196 | 197 | 196 | 197 | 11,000 | 197 |
| 2017-04-24 | 198 | 198 | 197 | 197 | 22,000 | 197 |
| 2017-04-21 | 197 | 198 | 197 | 198 | 24,000 | 198 |
| 2017-04-20 | 198 | 199 | 197 | 197 | 44,000 | 197 |
| 2017-04-19 | 199 | 199 | 197 | 197 | 37,000 | 197 |
| 2017-04-18 | 199 | 199 | 198 | 199 | 7,000 | 199 |
| 2017-04-17 | 199 | 200 | 199 | 199 | 11,000 | 199 |
| 2017-04-14 | 200 | 200 | 199 | 199 | 10,000 | 199 |
| 2017-04-13 | 200 | 200 | 199 | 200 | 11,000 | 200 |
| 2017-04-12 | 201 | 202 | 200 | 201 | 29,000 | 201 |
| 2017-04-11 | 202 | 202 | 202 | 202 | 12,000 | 202 |
| 2017-04-10 | 204 | 204 | 202 | 202 | 2,000 | 202 |
| 2017-04-07 | 202 | 202 | 201 | 202 | 3,000 | 202 |
| 2017-04-06 | 203 | 203 | 201 | 202 | 6,000 | 202 |
| 2017-04-05 | 203 | 204 | 202 | 204 | 9,000 | 204 |
| 2017-04-04 | 204 | 204 | 203 | 203 | 19,000 | 203 |
| 2017-04-03 | 204 | 204 | 203 | 204 | 13,000 | 204 |
| 2017-03-31 | 203 | 203 | 203 | 203 | 10,000 | 203 |
| 2017-03-30 | 202 | 205 | 202 | 203 | 30,000 | 203 |
| 2017-03-29 | 201 | 204 | 201 | 201 | 79,000 | 201 |
| 2017-03-28 | 210 | 213 | 210 | 212 | 74,000 | 212 |
| 2017-03-27 | 212 | 213 | 210 | 212 | 49,000 | 212 |
| 2017-03-24 | 212 | 213 | 211 | 212 | 20,000 | 212 |
| 2017-03-23 | 211 | 212 | 211 | 211 | 17,000 | 211 |
| 2017-03-22 | 210 | 212 | 210 | 211 | 17,000 | 211 |
| 2017-03-21 | 210 | 211 | 209 | 209 | 44,000 | 209 |
| 2017-03-17 | 209 | 210 | 208 | 210 | 15,000 | 210 |
| 2017-03-16 | 209 | 210 | 208 | 210 | 14,000 | 210 |
| 2017-03-15 | 209 | 210 | 208 | 208 | 16,000 | 208 |
| 2017-03-14 | 209 | 210 | 208 | 209 | 33,000 | 209 |
| 2017-03-13 | 209 | 210 | 209 | 210 | 21,000 | 210 |
| 2017-03-10 | 210 | 210 | 208 | 209 | 62,000 | 209 |
| 2017-03-09 | 211 | 211 | 210 | 211 | 19,000 | 211 |
| 2017-03-08 | 210 | 211 | 209 | 211 | 21,000 | 211 |
| 2017-03-07 | 211 | 211 | 210 | 210 | 18,000 | 210 |
| 2017-03-06 | 211 | 211 | 210 | 211 | 10,000 | 211 |
| 2017-03-03 | 209 | 210 | 209 | 210 | 18,000 | 210 |
| 2017-03-02 | 210 | 210 | 209 | 209 | 12,000 | 209 |
| 2017-03-01 | 209 | 211 | 208 | 211 | 20,000 | 211 |
| 2017-02-28 | 213 | 213 | 205 | 209 | 71,000 | 209 |
| 2017-02-27 | 213 | 213 | 211 | 212 | 15,000 | 212 |
| 2017-02-24 | 211 | 211 | 211 | 211 | 8,000 | 211 |
| 2017-02-23 | 210 | 211 | 209 | 210 | 7,000 | 210 |
| 2017-02-22 | 209 | 210 | 208 | 210 | 5,000 | 210 |
| 2017-02-21 | 208 | 209 | 208 | 209 | 11,000 | 209 |
| 2017-02-20 | 208 | 208 | 207 | 208 | 12,000 | 208 |
| 2017-02-17 | 208 | 208 | 207 | 208 | 13,000 | 208 |
| 2017-02-16 | 212 | 212 | 204 | 209 | 65,000 | 209 |
| 2017-02-15 | 213 | 213 | 211 | 212 | 10,000 | 212 |
| 2017-02-14 | 210 | 212 | 210 | 212 | 8,000 | 212 |
| 2017-02-13 | 211 | 211 | 210 | 211 | 14,000 | 211 |
| 2017-02-10 | 212 | 212 | 209 | 211 | 16,000 | 211 |
| 2017-02-09 | 210 | 211 | 209 | 211 | 8,000 | 211 |
| 2017-02-08 | 210 | 211 | 210 | 211 | 7,000 | 211 |
| 2017-02-07 | 212 | 212 | 210 | 210 | 6,000 | 210 |
| 2017-02-06 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2017-02-03 | 210 | 211 | 208 | 209 | 15,000 | 209 |
| 2017-02-02 | 211 | 211 | 210 | 211 | 6,000 | 211 |
| 2017-02-01 | 209 | 210 | 208 | 209 | 9,000 | 209 |
| 2017-01-31 | 210 | 211 | 208 | 210 | 21,000 | 210 |
| 2017-01-30 | 207 | 211 | 207 | 211 | 20,000 | 211 |
| 2017-01-27 | 208 | 208 | 207 | 208 | 10,000 | 208 |
| 2017-01-26 | 210 | 210 | 209 | 209 | 5,000 | 209 |
| 2017-01-25 | 209 | 210 | 207 | 209 | 18,000 | 209 |
| 2017-01-24 | 209 | 211 | 209 | 210 | 7,000 | 210 |
| 2017-01-23 | 210 | 210 | 207 | 209 | 10,000 | 209 |
| 2017-01-20 | 207 | 209 | 207 | 209 | 6,000 | 209 |
| 2017-01-19 | 207 | 207 | 206 | 206 | 3,000 | 206 |
| 2017-01-18 | 207 | 207 | 206 | 206 | 22,000 | 206 |
| 2017-01-17 | 209 | 210 | 208 | 208 | 4,000 | 208 |
| 2017-01-16 | 209 | 209 | 208 | 209 | 7,000 | 209 |
| 2017-01-13 | 208 | 209 | 208 | 208 | 9,000 | 208 |
| 2017-01-12 | 211 | 211 | 208 | 208 | 18,000 | 208 |
| 2017-01-11 | 210 | 211 | 210 | 210 | 16,000 | 210 |
| 2017-01-10 | 209 | 210 | 209 | 209 | 15,000 | 209 |
| 2017-01-06 | 208 | 209 | 208 | 208 | 7,000 | 208 |
| 2017-01-05 | 208 | 208 | 207 | 208 | 12,000 | 208 |
| 2017-01-04 | 207 | 210 | 206 | 208 | 19,000 | 208 |
分割・併合履歴 ： なし
