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
2017-12-292132132112137,000213
2017-12-2821221321221310,000213
2017-12-2721121221121210,000212
2017-12-2621121221021214,000212
2017-12-252122122112118,000211
2017-12-2221221221021212,000212
2017-12-212122122112126,000212
2017-12-2021221321121113,000211
2017-12-192102122102126,000212
2017-12-182122122102109,000210
2017-12-1520821120820922,000209
2017-12-1421121221121110,000211
2017-12-1321021121021125,000211
2017-12-1220921020921023,000210
2017-12-112082092082095,000209
2017-12-082102102082084,000208
2017-12-072082092082094,000209
2017-12-0620820920820810,000208
2017-12-052062082062082,000208
2017-12-042062092062074,000207
2017-12-012092092062063,000206
2017-11-3020820920520628,000206
2017-11-292062082062075,000207
2017-11-2820820920520521,000205
2017-11-272092092072079,000207
2017-11-2420520820520811,000208
2017-11-2220620720520612,000206
2017-11-212062062052058,000205
2017-11-202062062062063,000206
2017-11-172062062062062,000206
2017-11-162052052042055,000205
2017-11-1520520620420515,000205
2017-11-132072072052057,000205
2017-11-1020720820620820,000208
2017-11-0920921020820822,000208
2017-11-0820921020920913,000209
2017-11-072082092072099,000209
2017-11-0620920920820910,000209
2017-11-0220720820720813,000208
2017-11-0120820820720815,000208
2017-10-3120820820720715,000207
2017-10-3020821120520560,000205
2017-10-2720720720520512,000205
2017-10-2620620720620617,000206
2017-10-2520520620520614,000206
2017-10-242042052042058,000205
2017-10-2320520620420526,000205
2017-10-2020620620420513,000205
2017-10-1920620720520529,000205
2017-10-182062072062069,000206
2017-10-1720720720620712,000207
2017-10-162062062052057,000205
2017-10-1320520720520511,000205
2017-10-122052072052056,000205
2017-10-1120520520420431,000204
2017-10-1020720920620714,000207
2017-10-0620520820520727,000207
2017-10-0520620620520610,000206
2017-10-0420620720620610,000206
2017-10-0320620820520516,000205
2017-10-0220420520420511,000205
2017-09-292022042022046,000204
2017-09-2820420420220223,000202
2017-09-272022052022059,000205
2017-09-262052052022026,000202
2017-09-2520220420220319,000203
2017-09-222042052032057,000205
2017-09-212032042032044,000204
2017-09-2020420420320311,000203
2017-09-192042042042048,000204
2017-09-152032032022037,000203
2017-09-142042042032034,000203
2017-09-132032032022027,000202
2017-09-122042042042042,000204
2017-09-112042042042041,000204
2017-09-082022042022044,000204
2017-09-0720320520120510,000205
2017-09-062022022002017,000201
2017-09-0520520520220218,000202
2017-09-042062062062061,000206
2017-09-012072082072075,000207
2017-08-3120420720320627,000206
2017-08-302022032012019,000201
2017-08-292012032002019,000201
2017-08-282022022012015,000201
2017-08-252022022022021,000202
2017-08-242022032022032,000203
2017-08-232012022012023,000202
2017-08-222022032012016,000201
2017-08-2120320420020256,000202
2017-08-1820420420220323,000203
2017-08-172052062032057,000205
2017-08-162052052042055,000205
2017-08-152042052022048,000204
2017-08-1420320420320423,000204
2017-08-102042062042067,000206
2017-08-0920820820320316,000203
2017-08-082052072052077,000207
2017-08-072072072052056,000205
2017-08-042062092062079,000207
2017-08-032072092052098,000209
2017-08-022062062052067,000206
2017-08-0120520920520510,000205
2017-07-3120620720320425,000204
2017-07-28204215204206135,000206
2017-07-272032032032033,000203
2017-07-2620420620420510,000205
2017-07-252032062032047,000204
2017-07-242052052032034,000203
2017-07-212052052032039,000203
2017-07-202052052042047,000204
2017-07-192042052042055,000205
2017-07-182052052042059,000205
2017-07-1420520520320311,000203
2017-07-132042042042044,000204
2017-07-1220420420420415,000204
2017-07-1120320520120419,000204
2017-07-102012022012024,000202
2017-07-072022032012014,000201
2017-07-062012032012016,000201
2017-07-052012022012028,000202
2017-07-042012022012029,000202
2017-07-0320120320120110,000201
2017-06-302022022012025,000202
2017-06-2920220220220212,000202
2017-06-2820320420220217,000202
2017-06-272012032012035,000203
2017-06-262002012002017,000201
2017-06-2320020220020010,000200
2017-06-222022022002006,000200
2017-06-212002012002015,000201
2017-06-2020020120020026,000200
2017-06-192012012012016,000201
2017-06-162012012002005,000200
2017-06-152002011992006,000200
2017-06-142002002002005,000200
2017-06-131991991991995,000199
2017-06-122002012002015,000201
2017-06-092012012012012,000201
2017-06-081991991991991,000199
2017-06-072002011992018,000201
2017-06-061981981981987,000198
2017-06-052002001992003,000200
2017-06-022002012002005,000200
2017-06-0119820019820015,000200
2017-05-3119920019819811,000198
2017-05-3019919919919910,000199
2017-05-292002001991996,000199
2017-05-262012012002006,000200
2017-05-252002012002013,000201
2017-05-241992011992016,000201
2017-05-232002002002001,000200
2017-05-222002001991996,000199
2017-05-1919919919819913,000199
2017-05-1819819919719915,000199
2017-05-172002001991997,000199
2017-05-1620120119919911,000199
2017-05-151982001982008,000200
2017-05-1220020419819872,000198
2017-05-1120020120020011,000200
2017-05-1020120119919911,000199
2017-05-0919920019920020,000200
2017-05-081991991981987,000198
2017-05-021981991971986,000198
2017-05-0119819919719810,000198
2017-04-2819719819719720,000197
2017-04-271971981971979,000197
2017-04-2619719819719822,000198
2017-04-2519619719619711,000197
2017-04-2419819819719722,000197
2017-04-2119719819719824,000198
2017-04-2019819919719744,000197
2017-04-1919919919719737,000197
2017-04-181991991981997,000199
2017-04-1719920019919911,000199
2017-04-1420020019919910,000199
2017-04-1320020019920011,000200
2017-04-1220120220020129,000201
2017-04-1120220220220212,000202
2017-04-102042042022022,000202
2017-04-072022022012023,000202
2017-04-062032032012026,000202
2017-04-052032042022049,000204
2017-04-0420420420320319,000203
2017-04-0320420420320413,000204
2017-03-3120320320320310,000203
2017-03-3020220520220330,000203
2017-03-2920120420120179,000201
2017-03-2821021321021274,000212
2017-03-2721221321021249,000212
2017-03-2421221321121220,000212
2017-03-2321121221121117,000211
2017-03-2221021221021117,000211
2017-03-2121021120920944,000209
2017-03-1720921020821015,000210
2017-03-1620921020821014,000210
2017-03-1520921020820816,000208
2017-03-1420921020820933,000209
2017-03-1320921020921021,000210
2017-03-1021021020820962,000209
2017-03-0921121121021119,000211
2017-03-0821021120921121,000211
2017-03-0721121121021018,000210
2017-03-0621121121021110,000211
2017-03-0320921020921018,000210
2017-03-0221021020920912,000209
2017-03-0120921120821120,000211
2017-02-2821321320520971,000209
2017-02-2721321321121215,000212
2017-02-242112112112118,000211
2017-02-232102112092107,000210
2017-02-222092102082105,000210
2017-02-2120820920820911,000209
2017-02-2020820820720812,000208
2017-02-1720820820720813,000208
2017-02-1621221220420965,000209
2017-02-1521321321121210,000212
2017-02-142102122102128,000212
2017-02-1321121121021114,000211
2017-02-1021221220921116,000211
2017-02-092102112092118,000211
2017-02-082102112102117,000211
2017-02-072122122102106,000210
2017-02-062102102102106,000210
2017-02-0321021120820915,000209
2017-02-022112112102116,000211
2017-02-012092102082099,000209
2017-01-3121021120821021,000210
2017-01-3020721120721120,000211
2017-01-2720820820720810,000208
2017-01-262102102092095,000209
2017-01-2520921020720918,000209
2017-01-242092112092107,000210
2017-01-2321021020720910,000209
2017-01-202072092072096,000209
2017-01-192072072062063,000206
2017-01-1820720720620622,000206
2017-01-172092102082084,000208
2017-01-162092092082097,000209
2017-01-132082092082089,000208
2017-01-1221121120820818,000208
2017-01-1121021121021016,000210
2017-01-1020921020920915,000209
2017-01-062082092082087,000208
2017-01-0520820820720812,000208
2017-01-0420721020620819,000208

分割・併合履歴 : なし