1. HOME >
  2. 株価時系列 >
  3. 2894 >
  4. 2020年

2894 石井食品(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302242262242252,100225
2020-12-292232252222247,800224
2020-12-2822322322122224,300222
2020-12-252212232212235,900223
2020-12-242222232222225,600222
2020-12-232222242222226,000222
2020-12-222222242222228,200222
2020-12-212252252232236,200223
2020-12-182242252242242,000224
2020-12-172252252242251,100225
2020-12-162262262242253,900225
2020-12-152232252232244,600224
2020-12-142242252232232,700223
2020-12-112252252222248,300224
2020-12-102242252242255,000225
2020-12-092202242202233,800223
2020-12-082212232212227,000222
2020-12-0722522722122212,800222
2020-12-042242252242252,000225
2020-12-032242252242241,200224
2020-12-022242252232233,500223
2020-12-012252262232249,300224
2020-11-302242252242244,700224
2020-11-272242252232246,500224
2020-11-262242272242258,200225
2020-11-252262262232244,500224
2020-11-2422522722222512,400225
2020-11-202222252222254,200225
2020-11-192232252232235,900223
2020-11-1822422622322417,500224
2020-11-172242242222238,400223
2020-11-162242242212249,100224
2020-11-132232232212233,700223
2020-11-122232232212234,900223
2020-11-112232232212226,300222
2020-11-102242242212236,100223
2020-11-092222242212215,600221
2020-11-062242242202215,400221
2020-11-0522322521922314,900223
2020-11-042202232192237,100223
2020-11-022202212182207,600220
2020-10-3022122121922110,100221
2020-10-2922022422022023,400220
2020-10-282222242212228,200222
2020-10-272232232212214,400221
2020-10-262222222202214,600221
2020-10-2322222322022214,100222
2020-10-222202222202222,800222
2020-10-212202222202227,700222
2020-10-202222222192196,900219
2020-10-192202212202213,000221
2020-10-162212212192215,700221
2020-10-152222222202213,700221
2020-10-142202212202206,100220
2020-10-132212222202203,000220
2020-10-122212212202213,000221
2020-10-092202212192213,700221
2020-10-082202212192203,700220
2020-10-072192202192206,400220
2020-10-062192202172208,400220
2020-10-052182202182203,900220
2020-10-0222022221721710,900217
2020-09-302202212192205,800220
2020-09-292182202182196,700219
2020-09-282192202192203,900220
2020-09-252162192162198,500219
2020-09-242192192162178,400217
2020-09-2322022021721812,300218
2020-09-182192202182207,100220
2020-09-172182202182194,800219
2020-09-162202202182186,100218
2020-09-152212212182199,600219
2020-09-142182212182219,000221
2020-09-112202202182208,400220
2020-09-102202212192191,700219
2020-09-092192212192214,100221
2020-09-082212212202212,100221
2020-09-072212212192203,200220
2020-09-042192222192213,700221
2020-09-032202212192205,200220
2020-09-022202222202203,000220
2020-09-012222222202222,000222
2020-08-312222222202227,300222
2020-08-282202222192229,600222
2020-08-272192212192204,000220
2020-08-262202212192197,000219
2020-08-252212212192218,800221
2020-08-242202202182197,800219
2020-08-212172202172198,100219
2020-08-202162192162193,100219
2020-08-192172192162173,800217
2020-08-182162182142173,500217
2020-08-172172182162164,400216
2020-08-142172192162163,100216
2020-08-132172172152151,400215
2020-08-122172172142155,000215
2020-08-112172172152166,400216
2020-08-072192192152167,400216
2020-08-0621421721421710,700217
2020-08-0520821420821310,300213
2020-08-0420620920520811,900208
2020-08-032092092052067,100206
2020-07-3120820920620615,400206
2020-07-30221228202209184,400209
2020-07-2921821921621922,100219
2020-07-282192192172185,200218
2020-07-2721721921621913,700219
2020-07-222192192182184,400218
2020-07-212182192182193,500219
2020-07-202192192172185,100218
2020-07-1721922021621710,000217
2020-07-162202202172184,000218
2020-07-152192192162177,500217
2020-07-142182182162174,800217
2020-07-132172172162164,700216
2020-07-1021721721521610,100216
2020-07-0921821821521716,800217
2020-07-082192192172178,000217
2020-07-072172192172172,400217
2020-07-062172182162179,500217
2020-07-032162182162187,600218
2020-07-022172182162168,400216
2020-07-0121822021621712,500217
2020-06-302182202182199,900219
2020-06-2922022521621829,800218
2020-06-2622022221721835,300218
2020-06-2522022421922028,400220
2020-06-2422422422122223,100222
2020-06-2322022421822128,400221
2020-06-2222122121922012,600220
2020-06-1921622021622012,000220
2020-06-182172182162176,900217
2020-06-172172182162175,400217
2020-06-1621621721521711,000217
2020-06-1521621821521517,300215
2020-06-1221421721421614,600216
2020-06-1122122221621714,000217
2020-06-1021822121822111,100221
2020-06-0922122121821810,500218
2020-06-0822022221722119,300221
2020-06-0521622021521925,200219
2020-06-042192192152168,500216
2020-06-0321621821521814,500218
2020-06-0221921921421520,200215
2020-06-0121721921521910,400219
2020-05-2921521821521711,800217
2020-05-2821621821321650,400216
2020-05-2722522521321775,700217
2020-05-2622522622022597,400225
2020-05-25213226213222135,300222
2020-05-2221521521121215,200212
2020-05-212142152132147,400214
2020-05-202122162122157,400215
2020-05-1921521521221411,000214
2020-05-182152152122148,300214
2020-05-1521221421121312,400213
2020-05-1421421521221212,700212
2020-05-1321521721221528,500215
2020-05-122142162132157,600215
2020-05-1121121521121417,900214
2020-05-0821521721121120,700211
2020-05-0721022021021736,900217
2020-05-012122152112117,900211
2020-04-302142162142167,400216
2020-04-282132152122146,800214
2020-04-272152152122129,700212
2020-04-242142152132156,300215
2020-04-232122152122147,500214
2020-04-2221521521121110,900211
2020-04-212132152132154,700215
2020-04-202162172132159,300215
2020-04-172142162122159,300215
2020-04-1621221320921214,300212
2020-04-1521421821321319,500213
2020-04-1421621621221413,000214
2020-04-1321821821321620,600216
2020-04-1021421721121731,200217
2020-04-0921221520921328,200213
2020-04-0820821820520936,400209
2020-04-0720921320620821,100208
2020-04-0620421120020935,600209
2020-04-0320620620120422,700204
2020-04-0221421420320433,400204
2020-04-0120321520221064,200210
2020-03-3120520820020127,400201
2020-03-3020121820120542,500205
2020-03-2721322621021054,400210
2020-03-2620721620721422,800214
2020-03-2521421720521133,400211
2020-03-2421321420720720,200207
2020-03-2320521220321217,800212
2020-03-1920120620120517,400205
2020-03-1820420419920119,500201
2020-03-1719620019619919,100199
2020-03-1619920219920118,900201
2020-03-1319820019519945,300199
2020-03-1220320720020226,300202
2020-03-1121121420520918,500209
2020-03-1019520819520751,300207
2020-03-0920820920320351,500203
2020-03-0621521520820918,200209
2020-03-0521521621421514,200215
2020-03-0420721320621217,300212
2020-03-0321421420720738,000207
2020-03-0220222020220677,900206
2020-02-28210219200201145,400201
2020-02-2721521921121161,400211
2020-02-2621922021621727,200217
2020-02-2521922021421933,000219
2020-02-2122122121922114,000221
2020-02-202222222202215,600221
2020-02-192202212202206,900220
2020-02-1822122221922012,600220
2020-02-1722122121722115,200221
2020-02-1422222221922114,300221
2020-02-132212222202204,200220
2020-02-1222422422022012,100220
2020-02-102212222202209,300220
2020-02-0722322421721939,600219
2020-02-0622022221922114,500221
2020-02-052192202182206,000220
2020-02-042172192172193,800219
2020-02-0321521821521714,000217
2020-01-3121821821421623,100216
2020-01-3021921921421825,700218
2020-01-292192202172199,100219
2020-01-2821822021621911,500219
2020-01-2722022021221846,900218
2020-01-2422222422122226,000222
2020-01-2322122322122329,900223
2020-01-2222222322022115,800221
2020-01-2122322322122215,300222
2020-01-2022122322122313,600223
2020-01-1721922121922012,600220
2020-01-162212212192197,500219
2020-01-1522022021922010,600220
2020-01-142192202192196,800219
2020-01-102192202182198,900219
2020-01-092202202182198,700219
2020-01-0821821821321840,300218
2020-01-0722022221821858,500218
2020-01-0622122121821928,000219

分割・併合履歴 ： なし