2894 石井食品(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 203 | 206 | 202 | 204 | 6,100 | 204 |
| 2018-12-27 | 204 | 206 | 204 | 204 | 7,500 | 204 |
| 2018-12-26 | 198 | 203 | 198 | 200 | 17,600 | 200 |
| 2018-12-25 | 200 | 200 | 194 | 196 | 48,100 | 196 |
| 2018-12-21 | 207 | 207 | 203 | 206 | 34,700 | 206 |
| 2018-12-20 | 212 | 212 | 207 | 208 | 39,200 | 208 |
| 2018-12-19 | 211 | 212 | 211 | 211 | 12,400 | 211 |
| 2018-12-18 | 210 | 212 | 210 | 212 | 11,600 | 212 |
| 2018-12-17 | 213 | 213 | 210 | 211 | 11,400 | 211 |
| 2018-12-14 | 210 | 212 | 210 | 211 | 4,300 | 211 |
| 2018-12-13 | 210 | 211 | 210 | 210 | 1,400 | 210 |
| 2018-12-12 | 211 | 211 | 210 | 211 | 8,800 | 211 |
| 2018-12-11 | 211 | 212 | 210 | 212 | 3,000 | 212 |
| 2018-12-10 | 210 | 211 | 209 | 211 | 23,500 | 211 |
| 2018-12-07 | 213 | 213 | 211 | 212 | 4,600 | 212 |
| 2018-12-06 | 211 | 211 | 210 | 211 | 12,300 | 211 |
| 2018-12-05 | 211 | 212 | 210 | 210 | 30,200 | 210 |
| 2018-12-04 | 211 | 213 | 211 | 211 | 6,700 | 211 |
| 2018-12-03 | 212 | 213 | 211 | 211 | 5,000 | 211 |
| 2018-11-30 | 211 | 212 | 210 | 211 | 3,000 | 211 |
| 2018-11-29 | 211 | 212 | 210 | 210 | 2,700 | 210 |
| 2018-11-28 | 212 | 212 | 210 | 210 | 12,500 | 210 |
| 2018-11-27 | 212 | 212 | 209 | 211 | 11,700 | 211 |
| 2018-11-26 | 210 | 211 | 210 | 211 | 5,500 | 211 |
| 2018-11-22 | 212 | 212 | 210 | 210 | 6,600 | 210 |
| 2018-11-21 | 210 | 212 | 210 | 212 | 7,500 | 212 |
| 2018-11-20 | 213 | 213 | 210 | 211 | 27,100 | 211 |
| 2018-11-19 | 213 | 213 | 212 | 213 | 3,700 | 213 |
| 2018-11-16 | 212 | 214 | 212 | 214 | 3,800 | 214 |
| 2018-11-15 | 211 | 213 | 211 | 212 | 4,100 | 212 |
| 2018-11-14 | 211 | 213 | 211 | 213 | 10,900 | 213 |
| 2018-11-13 | 212 | 212 | 211 | 212 | 3,100 | 212 |
| 2018-11-12 | 214 | 214 | 212 | 212 | 6,000 | 212 |
| 2018-11-09 | 212 | 213 | 212 | 213 | 900 | 213 |
| 2018-11-08 | 212 | 212 | 212 | 212 | 1,900 | 212 |
| 2018-11-07 | 214 | 214 | 211 | 212 | 1,200 | 212 |
| 2018-11-06 | 212 | 214 | 212 | 213 | 3,100 | 213 |
| 2018-11-05 | 213 | 213 | 211 | 213 | 3,600 | 213 |
| 2018-11-02 | 214 | 214 | 211 | 213 | 3,200 | 213 |
| 2018-11-01 | 214 | 214 | 211 | 211 | 6,700 | 211 |
| 2018-10-31 | 211 | 214 | 211 | 214 | 3,400 | 214 |
| 2018-10-30 | 212 | 214 | 210 | 210 | 11,000 | 210 |
| 2018-10-29 | 212 | 212 | 211 | 211 | 3,100 | 211 |
| 2018-10-26 | 212 | 213 | 210 | 213 | 14,000 | 213 |
| 2018-10-25 | 212 | 213 | 211 | 211 | 9,300 | 211 |
| 2018-10-24 | 215 | 215 | 214 | 215 | 2,300 | 215 |
| 2018-10-23 | 215 | 217 | 213 | 214 | 5,500 | 214 |
| 2018-10-22 | 217 | 217 | 214 | 215 | 4,300 | 215 |
| 2018-10-19 | 214 | 216 | 214 | 215 | 5,800 | 215 |
| 2018-10-18 | 214 | 217 | 214 | 215 | 6,100 | 215 |
| 2018-10-17 | 215 | 218 | 215 | 218 | 14,900 | 218 |
| 2018-10-16 | 214 | 214 | 212 | 214 | 4,500 | 214 |
| 2018-10-15 | 213 | 213 | 211 | 213 | 18,700 | 213 |
| 2018-10-12 | 211 | 215 | 211 | 212 | 14,700 | 212 |
| 2018-10-11 | 215 | 215 | 213 | 215 | 39,800 | 215 |
| 2018-10-10 | 216 | 216 | 215 | 216 | 6,100 | 216 |
| 2018-10-09 | 219 | 219 | 217 | 217 | 2,400 | 217 |
| 2018-10-05 | 218 | 218 | 216 | 216 | 7,200 | 216 |
| 2018-10-04 | 219 | 219 | 217 | 218 | 14,700 | 218 |
| 2018-10-03 | 219 | 220 | 218 | 219 | 14,700 | 219 |
| 2018-10-02 | 216 | 221 | 216 | 221 | 52,500 | 221 |
| 2018-10-01 | 213 | 216 | 213 | 215 | 20,800 | 215 |
| 2018-09-28 | 213 | 213 | 212 | 212 | 11,000 | 212 |
| 2018-09-27 | 212 | 213 | 212 | 212 | 16,000 | 212 |
| 2018-09-26 | 210 | 212 | 210 | 211 | 6,000 | 211 |
| 2018-09-25 | 211 | 213 | 211 | 211 | 10,000 | 211 |
| 2018-09-21 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2018-09-20 | 211 | 212 | 210 | 210 | 10,000 | 210 |
| 2018-09-19 | 211 | 212 | 210 | 210 | 6,000 | 210 |
| 2018-09-18 | 211 | 211 | 210 | 211 | 9,000 | 211 |
| 2018-09-14 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2018-09-13 | 212 | 212 | 210 | 210 | 9,000 | 210 |
| 2018-09-12 | 209 | 210 | 209 | 210 | 4,000 | 210 |
| 2018-09-11 | 212 | 212 | 210 | 210 | 5,000 | 210 |
| 2018-09-10 | 209 | 211 | 209 | 211 | 4,000 | 211 |
| 2018-09-07 | 210 | 210 | 209 | 209 | 11,000 | 209 |
| 2018-09-06 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2018-09-05 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2018-09-04 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2018-09-03 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2018-08-31 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2018-08-30 | 211 | 211 | 211 | 211 | 3,000 | 211 |
| 2018-08-29 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2018-08-28 | 213 | 213 | 211 | 211 | 3,000 | 211 |
| 2018-08-27 | 213 | 213 | 212 | 212 | 4,000 | 212 |
| 2018-08-24 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2018-08-23 | 211 | 212 | 211 | 211 | 3,000 | 211 |
| 2018-08-22 | 211 | 211 | 209 | 211 | 3,000 | 211 |
| 2018-08-21 | 210 | 210 | 209 | 209 | 4,000 | 209 |
| 2018-08-20 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2018-08-17 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2018-08-16 | 209 | 211 | 209 | 210 | 11,000 | 210 |
| 2018-08-15 | 211 | 211 | 210 | 210 | 7,000 | 210 |
| 2018-08-14 | 211 | 211 | 209 | 211 | 6,000 | 211 |
| 2018-08-13 | 210 | 212 | 209 | 212 | 19,000 | 212 |
| 2018-08-10 | 212 | 212 | 211 | 211 | 10,000 | 211 |
| 2018-08-09 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2018-08-08 | 212 | 213 | 212 | 212 | 5,000 | 212 |
| 2018-08-07 | 212 | 213 | 212 | 212 | 7,000 | 212 |
| 2018-08-06 | 213 | 213 | 212 | 212 | 3,000 | 212 |
| 2018-08-03 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2018-08-02 | 211 | 213 | 211 | 213 | 3,000 | 213 |
| 2018-08-01 | 211 | 213 | 211 | 213 | 4,000 | 213 |
| 2018-07-31 | 211 | 211 | 211 | 211 | 10,000 | 211 |
| 2018-07-30 | 212 | 213 | 210 | 211 | 51,000 | 211 |
| 2018-07-27 | 214 | 217 | 214 | 215 | 26,000 | 215 |
| 2018-07-26 | 214 | 214 | 213 | 213 | 5,000 | 213 |
| 2018-07-25 | 215 | 215 | 213 | 213 | 7,000 | 213 |
| 2018-07-24 | 214 | 214 | 214 | 214 | 2,000 | 214 |
| 2018-07-23 | 214 | 214 | 212 | 214 | 8,000 | 214 |
| 2018-07-20 | 213 | 213 | 212 | 213 | 9,000 | 213 |
| 2018-07-19 | 212 | 213 | 212 | 212 | 14,000 | 212 |
| 2018-07-18 | 211 | 212 | 210 | 212 | 14,000 | 212 |
| 2018-07-17 | 212 | 212 | 211 | 212 | 7,000 | 212 |
| 2018-07-13 | - | - | - | 210 | - | 210 |
| 2018-07-12 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2018-07-11 | 210 | 212 | 210 | 210 | 5,000 | 210 |
| 2018-07-10 | 210 | 212 | 210 | 212 | 12,000 | 212 |
| 2018-07-09 | 210 | 212 | 210 | 210 | 10,000 | 210 |
| 2018-07-06 | 210 | 211 | 209 | 209 | 7,000 | 209 |
| 2018-07-05 | 210 | 211 | 209 | 209 | 18,000 | 209 |
| 2018-07-04 | 211 | 211 | 210 | 211 | 5,000 | 211 |
| 2018-07-03 | 213 | 214 | 210 | 210 | 19,000 | 210 |
| 2018-07-02 | 213 | 213 | 212 | 212 | 7,000 | 212 |
| 2018-06-29 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2018-06-28 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2018-06-27 | 211 | 211 | 210 | 211 | 3,000 | 211 |
| 2018-06-26 | 211 | 211 | 210 | 211 | 13,000 | 211 |
| 2018-06-25 | 212 | 212 | 211 | 211 | 33,000 | 211 |
| 2018-06-22 | 213 | 213 | 212 | 212 | 7,000 | 212 |
| 2018-06-21 | 213 | 213 | 212 | 212 | 4,000 | 212 |
| 2018-06-20 | 211 | 212 | 210 | 212 | 18,000 | 212 |
| 2018-06-19 | 212 | 213 | 211 | 211 | 29,000 | 211 |
| 2018-06-18 | 214 | 214 | 211 | 212 | 14,000 | 212 |
| 2018-06-15 | 213 | 215 | 213 | 214 | 11,000 | 214 |
| 2018-06-14 | 213 | 213 | 213 | 213 | 10,000 | 213 |
| 2018-06-13 | 213 | 213 | 212 | 213 | 8,000 | 213 |
| 2018-06-12 | 214 | 214 | 213 | 213 | 6,000 | 213 |
| 2018-06-11 | 214 | 215 | 213 | 214 | 9,000 | 214 |
| 2018-06-08 | 214 | 214 | 214 | 214 | 1,000 | 214 |
| 2018-06-07 | 212 | 214 | 212 | 212 | 8,000 | 212 |
| 2018-06-06 | 213 | 213 | 212 | 212 | 8,000 | 212 |
| 2018-06-05 | 214 | 215 | 212 | 212 | 30,000 | 212 |
| 2018-06-04 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2018-06-01 | 212 | 214 | 212 | 214 | 10,000 | 214 |
| 2018-05-31 | 214 | 214 | 212 | 212 | 3,000 | 212 |
| 2018-05-30 | 213 | 213 | 211 | 213 | 10,000 | 213 |
| 2018-05-29 | 214 | 214 | 214 | 214 | 12,000 | 214 |
| 2018-05-28 | 213 | 214 | 211 | 214 | 18,000 | 214 |
| 2018-05-25 | 211 | 212 | 211 | 211 | 6,000 | 211 |
| 2018-05-24 | 213 | 214 | 210 | 211 | 47,000 | 211 |
| 2018-05-23 | 215 | 215 | 212 | 213 | 18,000 | 213 |
| 2018-05-22 | 216 | 216 | 214 | 215 | 26,000 | 215 |
| 2018-05-21 | 216 | 217 | 216 | 216 | 15,000 | 216 |
| 2018-05-18 | 212 | 216 | 212 | 215 | 32,000 | 215 |
| 2018-05-17 | 213 | 213 | 211 | 211 | 35,000 | 211 |
| 2018-05-16 | 217 | 218 | 213 | 213 | 47,000 | 213 |
| 2018-05-15 | 219 | 240 | 216 | 218 | 602,000 | 218 |
| 2018-05-14 | 212 | 212 | 212 | 212 | 10,000 | 212 |
| 2018-05-11 | 214 | 214 | 212 | 212 | 14,000 | 212 |
| 2018-05-10 | 213 | 213 | 213 | 213 | 7,000 | 213 |
| 2018-05-09 | 213 | 214 | 213 | 214 | 6,000 | 214 |
| 2018-05-08 | 212 | 213 | 212 | 213 | 15,000 | 213 |
| 2018-05-07 | 212 | 213 | 212 | 212 | 7,000 | 212 |
| 2018-05-02 | 213 | 214 | 211 | 211 | 21,000 | 211 |
| 2018-05-01 | 212 | 212 | 212 | 212 | 3,000 | 212 |
| 2018-04-27 | 212 | 213 | 212 | 213 | 10,000 | 213 |
| 2018-04-26 | 212 | 212 | 211 | 212 | 11,000 | 212 |
| 2018-04-25 | 212 | 213 | 212 | 212 | 4,000 | 212 |
| 2018-04-24 | 213 | 214 | 212 | 212 | 9,000 | 212 |
| 2018-04-23 | 213 | 214 | 211 | 212 | 9,000 | 212 |
| 2018-04-20 | 209 | 212 | 209 | 212 | 14,000 | 212 |
| 2018-04-19 | 213 | 213 | 210 | 210 | 32,000 | 210 |
| 2018-04-18 | 211 | 214 | 211 | 213 | 10,000 | 213 |
| 2018-04-17 | 213 | 214 | 211 | 212 | 14,000 | 212 |
| 2018-04-16 | 214 | 215 | 214 | 215 | 4,000 | 215 |
| 2018-04-13 | 217 | 217 | 212 | 212 | 24,000 | 212 |
| 2018-04-12 | 213 | 213 | 210 | 211 | 49,000 | 211 |
| 2018-04-11 | 216 | 217 | 215 | 215 | 15,000 | 215 |
| 2018-04-10 | 216 | 220 | 216 | 218 | 29,000 | 218 |
| 2018-04-09 | 218 | 218 | 216 | 218 | 15,000 | 218 |
| 2018-04-06 | 218 | 218 | 217 | 218 | 8,000 | 218 |
| 2018-04-05 | 218 | 219 | 218 | 218 | 5,000 | 218 |
| 2018-04-04 | 218 | 219 | 218 | 218 | 9,000 | 218 |
| 2018-04-03 | 216 | 217 | 215 | 217 | 40,000 | 217 |
| 2018-03-30 | 219 | 221 | 217 | 218 | 36,000 | 218 |
| 2018-03-29 | 217 | 220 | 216 | 216 | 22,000 | 216 |
| 2018-03-28 | 216 | 218 | 214 | 216 | 64,000 | 216 |
| 2018-03-27 | 230 | 231 | 227 | 228 | 63,000 | 228 |
| 2018-03-26 | 227 | 230 | 224 | 230 | 29,000 | 230 |
| 2018-03-23 | 229 | 229 | 223 | 223 | 81,000 | 223 |
| 2018-03-22 | 228 | 232 | 228 | 231 | 52,000 | 231 |
| 2018-03-20 | 227 | 230 | 227 | 227 | 51,000 | 227 |
| 2018-03-19 | 228 | 229 | 226 | 227 | 41,000 | 227 |
| 2018-03-16 | 226 | 227 | 224 | 227 | 22,000 | 227 |
| 2018-03-15 | 224 | 228 | 222 | 226 | 45,000 | 226 |
| 2018-03-14 | 223 | 226 | 222 | 223 | 26,000 | 223 |
| 2018-03-13 | 221 | 225 | 220 | 225 | 47,000 | 225 |
| 2018-03-12 | 220 | 223 | 219 | 222 | 43,000 | 222 |
| 2018-03-09 | 217 | 219 | 217 | 218 | 24,000 | 218 |
| 2018-03-08 | 217 | 217 | 215 | 217 | 10,000 | 217 |
| 2018-03-07 | 215 | 217 | 214 | 215 | 28,000 | 215 |
| 2018-03-06 | 217 | 218 | 215 | 215 | 63,000 | 215 |
| 2018-03-05 | 220 | 220 | 214 | 214 | 63,000 | 214 |
| 2018-03-02 | 220 | 223 | 219 | 221 | 36,000 | 221 |
| 2018-03-01 | 226 | 226 | 220 | 220 | 75,000 | 220 |
| 2018-02-28 | 227 | 227 | 225 | 227 | 22,000 | 227 |
| 2018-02-27 | 228 | 228 | 226 | 227 | 31,000 | 227 |
| 2018-02-26 | 225 | 228 | 225 | 227 | 11,000 | 227 |
| 2018-02-23 | 223 | 226 | 222 | 222 | 11,000 | 222 |
| 2018-02-22 | 222 | 224 | 220 | 221 | 71,000 | 221 |
| 2018-02-21 | 226 | 228 | 223 | 223 | 35,000 | 223 |
| 2018-02-20 | 229 | 229 | 227 | 227 | 7,000 | 227 |
| 2018-02-19 | 232 | 233 | 228 | 230 | 14,000 | 230 |
| 2018-02-16 | 226 | 230 | 226 | 229 | 32,000 | 229 |
| 2018-02-15 | 219 | 228 | 219 | 226 | 28,000 | 226 |
| 2018-02-14 | 230 | 231 | 216 | 219 | 115,000 | 219 |
| 2018-02-13 | 225 | 228 | 224 | 228 | 23,000 | 228 |
| 2018-02-09 | 221 | 224 | 220 | 221 | 38,000 | 221 |
| 2018-02-08 | 225 | 225 | 221 | 225 | 43,000 | 225 |
| 2018-02-07 | 230 | 230 | 222 | 222 | 49,000 | 222 |
| 2018-02-06 | 226 | 231 | 222 | 224 | 121,000 | 224 |
| 2018-02-05 | 230 | 237 | 228 | 236 | 62,000 | 236 |
| 2018-02-02 | 236 | 236 | 233 | 233 | 43,000 | 233 |
| 2018-02-01 | 237 | 243 | 233 | 236 | 102,000 | 236 |
| 2018-01-31 | 251 | 251 | 237 | 239 | 278,000 | 239 |
| 2018-01-30 | 232 | 308 | 230 | 251 | 2,617,000 | 251 |
| 2018-01-29 | 227 | 232 | 226 | 232 | 56,000 | 232 |
| 2018-01-26 | 229 | 265 | 224 | 224 | 737,000 | 224 |
| 2018-01-25 | 223 | 224 | 223 | 223 | 13,000 | 223 |
| 2018-01-24 | 223 | 224 | 223 | 224 | 13,000 | 224 |
| 2018-01-23 | 223 | 223 | 222 | 222 | 10,000 | 222 |
| 2018-01-22 | 223 | 224 | 221 | 221 | 15,000 | 221 |
| 2018-01-19 | 225 | 225 | 222 | 223 | 15,000 | 223 |
| 2018-01-18 | 221 | 225 | 221 | 225 | 27,000 | 225 |
| 2018-01-17 | 222 | 223 | 221 | 223 | 13,000 | 223 |
| 2018-01-16 | 222 | 223 | 220 | 222 | 37,000 | 222 |
| 2018-01-15 | 216 | 221 | 216 | 221 | 59,000 | 221 |
| 2018-01-12 | 214 | 216 | 214 | 216 | 10,000 | 216 |
| 2018-01-11 | 213 | 215 | 213 | 214 | 13,000 | 214 |
| 2018-01-10 | 215 | 215 | 214 | 215 | 44,000 | 215 |
| 2018-01-09 | 215 | 216 | 214 | 216 | 28,000 | 216 |
| 2018-01-05 | 214 | 214 | 213 | 214 | 11,000 | 214 |
| 2018-01-04 | 213 | 214 | 212 | 214 | 19,000 | 214 |
分割・併合履歴 ： なし
