2894 石井食品(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	314	314	310	312	6,900	312
2023-12-28	310	314	310	314	8,900	314
2023-12-27	315	316	309	312	17,000	312
2023-12-26	314	317	308	317	16,300	317
2023-12-25	304	320	303	317	43,100	317
2023-12-22	321	326	306	309	42,800	309
2023-12-21	320	325	320	320	20,200	320
2023-12-20	310	326	310	324	104,600	324
2023-12-19	306	311	303	307	31,400	307
2023-12-18	303	306	301	306	16,800	306
2023-12-15	296	307	294	306	27,500	306
2023-12-14	300	302	293	293	31,500	293
2023-12-13	299	304	297	303	40,600	303
2023-12-12	292	295	292	293	9,200	293
2023-12-11	289	292	288	291	9,200	291
2023-12-08	294	294	288	292	9,600	292
2023-12-07	290	294	289	290	9,400	290
2023-12-06	287	290	287	288	6,400	288
2023-12-05	287	288	286	287	3,100	287
2023-12-04	288	288	287	287	7,000	287
2023-12-01	289	289	285	289	6,700	289
2023-11-30	291	291	286	289	13,400	289
2023-11-29	286	291	286	290	8,800	290
2023-11-28	285	292	285	286	13,300	286
2023-11-27	284	286	284	285	4,300	285
2023-11-24	286	288	282	283	11,300	283
2023-11-22	283	290	280	286	24,200	286
2023-11-21	283	283	280	281	6,200	281
2023-11-20	283	283	280	281	4,300	281
2023-11-17	281	281	278	281	6,100	281
2023-11-16	277	281	277	278	6,600	278
2023-11-15	281	281	276	279	33,000	279
2023-11-14	280	282	280	281	5,900	281
2023-11-13	284	284	280	280	5,600	280
2023-11-10	283	283	277	283	7,500	283
2023-11-09	283	283	279	281	12,400	281
2023-11-08	286	287	275	277	38,800	277
2023-11-07	287	287	284	285	21,800	285
2023-11-06	288	288	282	285	31,000	285
2023-11-02	297	297	284	286	35,800	286
2023-11-01	294	295	288	290	63,800	290
2023-10-31	291	312	276	281	441,500	281
2023-10-30	293	334	290	292	643,000	292
2023-10-27	284	301	284	286	121,700	286
2023-10-26	285	288	283	283	4,700	283
2023-10-25	288	290	285	285	13,500	285
2023-10-24	282	289	270	289	45,400	289
2023-10-23	291	291	284	288	20,600	288
2023-10-20	282	292	279	290	19,500	290
2023-10-19	280	282	278	280	7,800	280
2023-10-18	282	282	278	281	7,500	281
2023-10-17	280	280	277	279	8,800	279
2023-10-16	284	284	274	276	31,000	276
2023-10-13	287	288	281	284	7,400	284
2023-10-12	284	288	284	286	5,800	286
2023-10-11	287	288	283	284	21,900	284
2023-10-10	292	292	286	286	15,100	286
2023-10-06	293	293	287	289	10,200	289
2023-10-05	282	292	275	292	56,300	292
2023-10-04	296	298	284	285	42,700	285
2023-10-03	298	300	295	296	11,100	296
2023-10-02	297	300	297	298	8,800	298
2023-09-29	299	302	295	300	26,100	300
2023-09-28	295	298	295	297	4,500	297
2023-09-27	293	295	292	293	13,700	293
2023-09-26	293	295	293	294	9,400	294
2023-09-25	297	297	292	296	13,200	296
2023-09-22	296	298	295	297	6,400	297
2023-09-21	296	300	296	298	4,800	298
2023-09-20	302	302	295	296	13,400	296
2023-09-19	299	299	296	297	11,700	297
2023-09-15	295	305	290	299	45,800	299
2023-09-14	298	300	297	300	9,700	300
2023-09-13	293	297	292	296	7,900	296
2023-09-12	292	297	291	295	14,300	295
2023-09-11	295	297	290	292	15,200	292
2023-09-08	293	297	292	294	12,200	294
2023-09-07	296	300	293	295	12,700	295
2023-09-06	291	298	291	296	13,900	296
2023-09-05	300	319	287	292	132,700	292
2023-09-04	286	300	286	293	44,000	293
2023-09-01	290	290	283	286	16,500	286
2023-08-31	289	294	288	288	19,400	288
2023-08-30	296	298	285	290	33,800	290
2023-08-29	285	297	284	293	61,500	293
2023-08-28	283	285	280	285	16,400	285
2023-08-25	275	283	275	283	15,700	283
2023-08-24	277	279	274	279	15,200	279
2023-08-23	275	280	275	278	15,900	278
2023-08-22	279	279	274	277	10,800	277
2023-08-21	273	278	273	276	11,200	276
2023-08-18	270	275	268	275	9,800	275
2023-08-17	276	278	265	270	42,400	270
2023-08-16	278	279	270	275	38,400	275
2023-08-15	272	278	271	274	21,600	274
2023-08-14	276	276	267	274	20,600	274
2023-08-10	272	277	272	273	9,800	273
2023-08-09	270	278	264	278	68,800	278
2023-08-08	267	274	265	270	34,300	270
2023-08-07	262	267	261	266	24,300	266
2023-08-04	270	270	260	261	57,300	261
2023-08-03	266	271	259	271	74,000	271
2023-08-02	275	276	263	270	135,600	270
2023-08-01	277	282	272	276	109,100	276
2023-07-31	276	285	270	285	349,700	285
2023-07-28	250	330	250	286	1,254,300	286
2023-07-27	248	250	248	250	8,500	250
2023-07-26	250	250	248	248	5,500	248
2023-07-25	249	250	249	249	1,500	249
2023-07-24	250	250	248	249	17,700	249
2023-07-21	250	250	249	250	6,300	250
2023-07-20	250	250	249	250	4,000	250
2023-07-19	250	250	248	250	5,600	250
2023-07-18	248	250	248	250	25,800	250
2023-07-14	248	248	246	247	5,300	247
2023-07-13	246	247	246	246	2,700	246
2023-07-12	248	248	246	246	6,000	246
2023-07-11	248	248	246	248	4,600	248
2023-07-10	247	248	246	248	2,300	248
2023-07-07	247	247	245	247	800	247
2023-07-06	246	247	245	247	1,700	247
2023-07-05	246	247	245	246	8,700	246
2023-07-04	246	247	246	247	6,700	247
2023-07-03	247	247	245	247	6,500	247
2023-06-30	247	247	245	247	1,800	247
2023-06-29	247	247	246	246	3,300	246
2023-06-28	247	247	246	246	1,600	246
2023-06-27	246	247	246	246	6,000	246
2023-06-26	246	246	245	246	11,300	246
2023-06-23	247	247	245	245	39,700	245
2023-06-22	245	247	245	246	8,300	246
2023-06-21	246	246	245	245	200	245
2023-06-20	244	246	244	246	13,800	246
2023-06-19	246	246	245	246	2,400	246
2023-06-16	246	247	245	245	6,800	245
2023-06-15	248	248	245	247	7,700	247
2023-06-14	246	248	246	247	4,600	247
2023-06-13	246	247	246	246	4,300	246
2023-06-12	246	247	246	247	3,600	247
2023-06-09	248	248	245	246	2,500	246
2023-06-08	246	246	245	245	3,100	245
2023-06-07	248	248	245	245	4,800	245
2023-06-06	247	247	245	246	8,200	246
2023-06-05	247	247	245	247	7,200	247
2023-06-02	244	246	244	246	5,000	246
2023-06-01	247	247	245	246	6,400	246
2023-05-31	244	246	244	246	3,300	246
2023-05-30	247	247	245	245	5,500	245
2023-05-29	245	247	245	245	1,900	245
2023-05-26	245	246	245	245	4,800	245
2023-05-25	244	246	244	245	2,800	245
2023-05-24	245	245	244	245	11,500	245
2023-05-23	246	246	245	245	2,600	245
2023-05-22	245	247	245	245	12,600	245
2023-05-19	248	248	245	245	9,500	245
2023-05-18	248	248	246	246	7,900	246
2023-05-17	246	248	246	246	15,000	246
2023-05-16	247	248	246	247	6,600	247
2023-05-15	247	248	246	247	9,400	247
2023-05-12	249	252	248	248	24,500	248
2023-05-11	249	250	248	248	3,300	248
2023-05-10	248	250	248	248	4,600	248
2023-05-09	248	250	248	250	5,600	250
2023-05-08	248	249	248	249	7,800	249
2023-05-02	247	249	247	248	4,900	248
2023-05-01	248	249	247	248	7,900	248
2023-04-28	248	250	248	248	3,900	248
2023-04-27	251	251	247	248	9,300	248
2023-04-26	249	249	247	247	5,500	247
2023-04-25	248	248	247	247	1,700	247
2023-04-24	248	248	247	247	4,200	247
2023-04-21	248	248	247	247	800	247
2023-04-20	249	249	246	246	2,600	246
2023-04-19	249	249	246	248	3,400	248
2023-04-18	246	249	246	246	4,500	246
2023-04-17	247	249	246	246	5,100	246
2023-04-14	249	249	246	247	5,900	247
2023-04-13	247	248	246	247	3,800	247
2023-04-12	249	249	247	248	5,800	248
2023-04-11	249	249	247	249	4,500	249
2023-04-10	245	247	245	247	6,200	247
2023-04-07	246	247	245	245	7,700	245
2023-04-06	250	251	246	247	24,700	247
2023-04-05	249	249	247	249	12,000	249
2023-04-04	255	255	249	249	20,500	249
2023-04-03	270	272	251	255	180,800	255
2023-03-31	245	247	244	247	5,900	247
2023-03-30	241	247	241	247	33,000	247
2023-03-29	254	256	253	256	20,700	256
2023-03-28	252	254	251	254	19,200	254
2023-03-27	253	254	251	252	12,900	252
2023-03-24	254	254	253	253	2,700	253
2023-03-23	253	254	253	254	6,400	254
2023-03-22	254	254	253	254	4,600	254
2023-03-20	254	254	253	253	5,500	253
2023-03-17	254	254	253	254	2,700	254
2023-03-16	254	254	251	252	16,200	252
2023-03-15	252	254	252	254	6,600	254
2023-03-14	254	254	252	253	7,400	253
2023-03-13	255	255	253	254	7,100	254
2023-03-10	254	255	253	255	2,800	255
2023-03-09	254	255	253	254	11,900	254
2023-03-08	255	255	253	253	3,100	253
2023-03-07	254	255	253	254	4,300	254
2023-03-06	255	255	253	253	7,400	253
2023-03-03	252	255	252	255	7,700	255
2023-03-02	254	254	252	254	3,600	254
2023-03-01	250	253	250	253	9,600	253
2023-02-28	253	253	250	250	4,700	250
2023-02-27	252	253	251	252	6,700	252
2023-02-24	250	252	250	252	5,000	252
2023-02-22	250	251	249	251	3,700	251
2023-02-21	250	250	249	250	2,200	250
2023-02-20	250	250	249	250	5,200	250
2023-02-17	250	250	248	250	4,300	250
2023-02-16	250	250	248	248	3,900	248
2023-02-15	250	250	248	248	4,300	248
2023-02-14	248	249	247	248	5,600	248
2023-02-13	250	250	248	249	2,800	249
2023-02-10	248	250	248	248	3,100	248
2023-02-09	248	249	247	249	3,200	249
2023-02-08	247	249	247	249	1,900	249
2023-02-07	248	250	247	247	6,800	247
2023-02-06	249	250	247	250	8,300	250
2023-02-03	247	250	247	247	14,900	247
2023-02-02	248	248	246	248	3,200	248
2023-02-01	245	248	245	248	14,000	248
2023-01-31	245	246	245	246	9,600	246
2023-01-30	246	248	244	245	35,900	245
2023-01-27	245	246	245	246	4,800	246
2023-01-26	246	247	245	246	8,600	246
2023-01-25	246	246	245	246	5,200	246
2023-01-24	245	246	245	245	2,500	245
2023-01-23	245	246	245	245	3,500	245
2023-01-20	246	246	245	245	3,100	245
2023-01-19	246	246	245	246	4,800	246
2023-01-18	245	247	245	246	5,700	246
2023-01-17	247	247	245	245	7,700	245
2023-01-16	247	247	246	246	3,100	246
2023-01-13	245	247	245	247	2,000	247
2023-01-12	245	246	245	246	3,500	246
2023-01-11	244	246	244	246	3,400	246
2023-01-10	245	246	244	244	3,700	244
2023-01-06	246	246	245	245	5,200	245
2023-01-05	245	246	245	246	4,300	246
2023-01-04	247	247	245	245	3,700	245

分割・併合履歴：なし