石光商事(2750)の株価時系列情報
石光商事(2750)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 649 | 649 | 648 | 648 | 3,000 |
| 2003/12/29 | 630 | 655 | 630 | 650 | 14,000 |
| 2003/12/26 | 613 | 626 | 613 | 626 | 6,000 |
| 2003/12/25 | 619 | 619 | 611 | 611 | 7,000 |
| 2003/12/24 | 609 | 620 | 609 | 619 | 12,000 |
| 2003/12/22 | 609 | 609 | 600 | 609 | 15,000 |
| 2003/12/19 | 597 | 610 | 597 | 609 | 20,000 |
| 2003/12/18 | 600 | 600 | 591 | 598 | 10,000 |
| 2003/12/17 | 590 | 590 | 585 | 590 | 18,000 |
| 2003/12/16 | 590 | 590 | 572 | 580 | 5,000 |
| 2003/12/15 | 580 | 580 | 580 | 580 | 2,000 |
| 2003/12/12 | 578 | 579 | 570 | 579 | 5,000 |
| 2003/12/11 | 569 | 575 | 569 | 570 | 8,000 |
| 2003/12/10 | 560 | 565 | 560 | 565 | 4,000 |
| 2003/12/09 | 561 | 561 | 561 | 561 | 1,000 |
| 2003/12/08 | 565 | 565 | 565 | 565 | 10,000 |
| 2003/12/05 | 562 | 565 | 562 | 565 | 3,000 |
| 2003/12/04 | 560 | 561 | 560 | 561 | 4,000 |
| 2003/12/03 | 560 | 561 | 560 | 561 | 2,000 |
| 2003/12/02 | 561 | 561 | 552 | 560 | 6,000 |
| 2003/12/01 | 570 | 570 | 570 | 570 | 2,000 |
| 2003/11/28 | 570 | 585 | 570 | 571 | 7,000 |
| 2003/11/27 | 600 | 600 | 565 | 570 | 19,000 |
| 2003/11/26 | 560 | 560 | 550 | 560 | 12,000 |
| 2003/11/25 | 540 | 550 | 521 | 550 | 15,000 |
| 2003/11/21 | 520 | 520 | 520 | 520 | 3,000 |
| 2003/11/20 | 520 | 520 | 520 | 520 | 1,000 |
| 2003/11/19 | 511 | 511 | 511 | 511 | 2,000 |
| 2003/11/17 | 530 | 530 | 530 | 530 | 5,000 |
| 2003/11/14 | 535 | 545 | 520 | 545 | 10,000 |
| 2003/11/13 | 535 | 535 | 530 | 530 | 2,000 |
| 2003/11/12 | 545 | 545 | 540 | 540 | 7,000 |
| 2003/11/11 | 550 | 550 | 545 | 550 | 9,000 |
| 2003/11/10 | 555 | 555 | 550 | 550 | 3,000 |
| 2003/11/07 | 555 | 555 | 555 | 555 | 2,000 |
| 2003/11/06 | 555 | 555 | 555 | 555 | 3,000 |
| 2003/11/05 | 560 | 560 | 550 | 560 | 11,000 |
| 2003/11/04 | 555 | 560 | 550 | 560 | 8,000 |
| 2003/10/31 | 550 | 550 | 550 | 550 | 3,000 |
| 2003/10/30 | 565 | 565 | 565 | 565 | 1,000 |
| 2003/10/29 | 555 | 555 | 553 | 553 | 5,000 |
| 2003/10/28 | 554 | 554 | 553 | 553 | 5,000 |
| 2003/10/27 | 545 | 546 | 545 | 545 | 7,000 |
| 2003/10/24 | 550 | 550 | 545 | 545 | 6,000 |
| 2003/10/23 | 551 | 552 | 545 | 545 | 6,000 |
| 2003/10/22 | 572 | 572 | 552 | 555 | 8,000 |
| 2003/10/21 | 579 | 581 | 579 | 580 | 11,000 |
| 2003/10/20 | 555 | 580 | 555 | 580 | 10,000 |
| 2003/10/17 | 555 | 555 | 552 | 555 | 4,000 |
| 2003/10/16 | 550 | 551 | 550 | 550 | 8,000 |
| 2003/10/15 | 550 | 550 | 525 | 550 | 16,000 |
| 2003/10/14 | 542 | 550 | 542 | 550 | 10,000 |
| 2003/10/10 | 539 | 540 | 539 | 540 | 3,000 |
| 2003/10/09 | 538 | 538 | 538 | 538 | 3,000 |
| 2003/10/08 | 538 | 540 | 538 | 538 | 6,000 |
| 2003/10/07 | 545 | 549 | 530 | 545 | 5,000 |
| 2003/10/06 | 550 | 550 | 545 | 545 | 5,000 |
| 2003/10/03 | 555 | 555 | 550 | 550 | 3,000 |
| 2003/10/02 | 560 | 560 | 555 | 555 | 11,000 |
| 2003/10/01 | 557 | 560 | 557 | 557 | 6,000 |
| 2003/09/30 | 560 | 560 | 555 | 555 | 2,000 |
| 2003/09/29 | 550 | 564 | 550 | 550 | 21,000 |
| 2003/09/26 | 549 | 550 | 540 | 550 | 31,000 |
| 2003/09/25 | 531 | 551 | 531 | 535 | 9,000 |
| 2003/09/24 | 519 | 530 | 519 | 530 | 15,000 |
| 2003/09/22 | 510 | 515 | 510 | 515 | 12,000 |
| 2003/09/19 | 510 | 515 | 510 | 510 | 5,000 |
| 2003/09/18 | 511 | 511 | 510 | 511 | 8,000 |
| 2003/09/17 | 520 | 520 | 510 | 510 | 8,000 |
| 2003/09/16 | 520 | 521 | 520 | 521 | 4,000 |
| 2003/09/12 | 505 | 530 | 505 | 521 | 24,000 |
| 2003/09/11 | 500 | 504 | 500 | 504 | 12,000 |
| 2003/09/10 | 502 | 502 | 500 | 500 | 11,000 |
| 2003/09/09 | 502 | 505 | 502 | 505 | 2,000 |
| 2003/09/08 | 498 | 500 | 498 | 500 | 7,000 |
| 2003/09/05 | 494 | 496 | 494 | 496 | 5,000 |
| 2003/09/04 | 494 | 498 | 493 | 498 | 9,000 |
| 2003/09/03 | 498 | 498 | 494 | 494 | 19,000 |
| 2003/09/02 | 499 | 499 | 495 | 498 | 8,000 |
| 2003/09/01 | 495 | 499 | 493 | 499 | 11,000 |
| 2003/08/29 | 494 | 495 | 494 | 495 | 3,000 |
| 2003/08/28 | 496 | 496 | 495 | 495 | 5,000 |
| 2003/08/27 | 500 | 500 | 493 | 493 | 8,000 |
| 2003/08/26 | 494 | 494 | 493 | 494 | 6,000 |
| 2003/08/25 | 493 | 493 | 493 | 493 | 2,000 |
| 2003/08/22 | 498 | 499 | 490 | 491 | 20,000 |
| 2003/08/21 | 498 | 499 | 498 | 498 | 4,000 |
| 2003/08/20 | 500 | 500 | 499 | 499 | 2,000 |
| 2003/08/19 | 499 | 500 | 497 | 500 | 8,000 |
| 2003/08/18 | 497 | 497 | 495 | 497 | 3,000 |
| 2003/08/15 | 496 | 496 | 495 | 495 | 7,000 |
| 2003/08/14 | 495 | 495 | 494 | 494 | 5,000 |
| 2003/08/13 | 497 | 497 | 495 | 495 | 3,000 |
| 2003/08/12 | 497 | 498 | 497 | 498 | 3,000 |
| 2003/08/11 | 497 | 497 | 495 | 497 | 5,000 |
| 2003/08/08 | 496 | 496 | 496 | 496 | 1,000 |
| 2003/08/07 | 495 | 495 | 493 | 493 | 4,000 |
| 2003/08/06 | 493 | 494 | 490 | 490 | 12,000 |
| 2003/08/05 | 491 | 497 | 491 | 492 | 9,000 |
| 2003/08/04 | 493 | 495 | 491 | 495 | 9,000 |
| 2003/08/01 | 493 | 497 | 491 | 497 | 13,000 |
| 2003/07/31 | 497 | 497 | 493 | 493 | 2,000 |
| 2003/07/30 | 497 | 497 | 497 | 497 | 2,000 |
| 2003/07/29 | 498 | 498 | 493 | 493 | 4,000 |
| 2003/07/28 | 493 | 498 | 493 | 498 | 6,000 |
| 2003/07/25 | 496 | 498 | 495 | 498 | 15,000 |
| 2003/07/24 | 497 | 497 | 493 | 495 | 4,000 |
| 2003/07/23 | 491 | 499 | 490 | 499 | 14,000 |
| 2003/07/22 | 491 | 494 | 490 | 494 | 10,000 |
| 2003/07/18 | 490 | 495 | 490 | 495 | 27,000 |
| 2003/07/17 | 499 | 499 | 490 | 490 | 25,000 |
| 2003/07/16 | 499 | 500 | 498 | 498 | 6,000 |
| 2003/07/15 | 504 | 505 | 499 | 505 | 8,000 |
| 2003/07/14 | 503 | 505 | 500 | 504 | 19,000 |
| 2003/07/11 | 501 | 504 | 500 | 504 | 12,000 |
| 2003/07/10 | 495 | 503 | 495 | 501 | 12,000 |
| 2003/07/09 | 501 | 501 | 491 | 491 | 7,000 |
| 2003/07/08 | 505 | 505 | 500 | 500 | 17,000 |
| 2003/07/07 | 502 | 508 | 502 | 505 | 7,000 |
| 2003/07/04 | 499 | 500 | 492 | 500 | 12,000 |
| 2003/07/03 | 508 | 510 | 500 | 500 | 111,000 |
| 2003/07/02 | 500 | 509 | 500 | 501 | 24,000 |
| 2003/07/01 | 491 | 495 | 490 | 495 | 17,000 |
| 2003/06/30 | 496 | 496 | 490 | 490 | 10,000 |
| 2003/06/27 | 500 | 500 | 495 | 495 | 11,000 |
| 2003/06/26 | 500 | 500 | 496 | 496 | 32,000 |
| 2003/06/25 | 498 | 499 | 495 | 495 | 14,000 |
| 2003/06/24 | 491 | 495 | 491 | 495 | 22,000 |
| 2003/06/23 | 495 | 495 | 493 | 493 | 8,000 |
| 2003/06/20 | 495 | 495 | 490 | 490 | 4,000 |
| 2003/06/19 | 496 | 500 | 495 | 499 | 11,000 |
| 2003/06/18 | 495 | 500 | 492 | 499 | 22,000 |
| 2003/06/17 | 492 | 495 | 490 | 495 | 17,000 |
| 2003/06/16 | 490 | 492 | 489 | 492 | 24,000 |
| 2003/06/13 | 490 | 490 | 490 | 490 | 16,000 |
| 2003/06/12 | 490 | 492 | 490 | 490 | 26,000 |
| 2003/06/11 | 490 | 492 | 490 | 490 | 13,000 |
| 2003/06/10 | 492 | 492 | 455 | 490 | 100,000 |
| 2003/06/09 | 475 | 493 | 475 | 492 | 41,000 |
| 2003/06/06 | 480 | 481 | 475 | 481 | 14,000 |
| 2003/06/05 | 480 | 490 | 475 | 481 | 43,000 |
| 2003/06/04 | 475 | 480 | 475 | 475 | 24,000 |
| 2003/06/03 | 465 | 475 | 465 | 474 | 20,000 |
| 2003/06/02 | 462 | 464 | 460 | 460 | 11,000 |
| 2003/05/30 | 453 | 460 | 453 | 460 | 17,000 |
| 2003/05/29 | 459 | 459 | 452 | 452 | 12,000 |
| 2003/05/28 | 450 | 465 | 450 | 465 | 14,000 |
| 2003/05/27 | 448 | 451 | 448 | 449 | 48,000 |
| 2003/05/26 | 474 | 485 | 473 | 483 | 26,000 |
| 2003/05/23 | 471 | 473 | 470 | 473 | 7,000 |
| 2003/05/22 | 463 | 469 | 463 | 469 | 13,000 |
| 2003/05/21 | 456 | 464 | 456 | 463 | 20,000 |
| 2003/05/20 | 453 | 460 | 450 | 455 | 33,000 |
| 2003/05/19 | 450 | 450 | 450 | 450 | 2,000 |
| 2003/05/16 | 450 | 450 | 449 | 450 | 8,000 |
| 2003/05/15 | 454 | 454 | 450 | 450 | 7,000 |
| 2003/05/14 | 454 | 454 | 454 | 454 | 3,000 |
| 2003/05/13 | 450 | 455 | 450 | 455 | 4,000 |
| 2003/05/12 | 455 | 455 | 455 | 455 | 2,000 |
| 2003/05/09 | 455 | 459 | 455 | 455 | 23,000 |
| 2003/05/08 | 455 | 459 | 450 | 457 | 14,000 |
| 2003/05/07 | 437 | 455 | 437 | 455 | 11,000 |
| 2003/05/06 | 435 | 450 | 435 | 446 | 8,000 |
| 2003/05/02 | 445 | 445 | 435 | 445 | 7,000 |
| 2003/05/01 | 443 | 448 | 440 | 440 | 13,000 |
| 2003/04/30 | 443 | 445 | 440 | 445 | 12,000 |
| 2003/04/28 | 428 | 430 | 428 | 428 | 10,000 |
| 2003/04/25 | 430 | 431 | 426 | 426 | 7,000 |
| 2003/04/24 | 425 | 425 | 422 | 422 | 6,000 |
| 2003/04/23 | 429 | 429 | 421 | 421 | 6,000 |
| 2003/04/22 | 420 | 430 | 420 | 423 | 7,000 |
| 2003/04/21 | 430 | 431 | 425 | 430 | 6,000 |
| 2003/04/18 | 426 | 426 | 425 | 425 | 8,000 |
| 2003/04/17 | 423 | 429 | 423 | 429 | 5,000 |
| 2003/04/16 | 418 | 425 | 418 | 425 | 7,000 |
| 2003/04/15 | 415 | 415 | 415 | 415 | 2,000 |
| 2003/04/14 | 416 | 416 | 416 | 416 | 2,000 |
| 2003/04/11 | 415 | 415 | 415 | 415 | 4,000 |
| 2003/04/10 | 420 | 420 | 411 | 411 | 3,000 |
| 2003/04/09 | 425 | 425 | 425 | 425 | 3,000 |
| 2003/04/08 | 425 | 425 | 425 | 425 | 4,000 |
| 2003/04/07 | 426 | 430 | 425 | 425 | 19,000 |
| 2003/04/04 | 425 | 427 | 425 | 426 | 7,000 |
| 2003/04/03 | 426 | 426 | 425 | 425 | 12,000 |
| 2003/04/02 | 425 | 425 | 420 | 425 | 8,000 |
| 2003/04/01 | 405 | 425 | 405 | 420 | 14,000 |
| 2003/03/31 | 425 | 430 | 425 | 425 | 35,000 |
| 2003/03/28 | 425 | 425 | 416 | 416 | 6,000 |
| 2003/03/27 | 425 | 427 | 420 | 420 | 13,000 |
| 2003/03/26 | 425 | 425 | 410 | 425 | 14,000 |
| 2003/03/25 | 445 | 450 | 441 | 450 | 63,000 |
| 2003/03/24 | 444 | 449 | 444 | 445 | 53,000 |
| 2003/03/20 | 434 | 440 | 434 | 440 | 23,000 |
| 2003/03/19 | 435 | 437 | 431 | 436 | 53,000 |
| 2003/03/18 | 436 | 438 | 433 | 433 | 22,000 |
| 2003/03/17 | 432 | 450 | 428 | 428 | 43,000 |
| 2003/03/14 | 432 | 433 | 430 | 431 | 41,000 |
| 2003/03/13 | 433 | 433 | 430 | 430 | 24,000 |
| 2003/03/12 | 428 | 431 | 428 | 430 | 20,000 |
| 2003/03/11 | 430 | 435 | 421 | 433 | 19,000 |
| 2003/03/10 | 441 | 441 | 427 | 435 | 27,000 |
| 2003/03/07 | 458 | 458 | 445 | 445 | 46,000 |
| 2003/03/06 | 454 | 459 | 451 | 459 | 15,000 |
| 2003/03/05 | 459 | 462 | 455 | 455 | 28,000 |
| 2003/03/04 | 465 | 465 | 459 | 460 | 18,000 |
| 2003/03/03 | 466 | 466 | 460 | 460 | 19,000 |
| 2003/02/28 | 459 | 469 | 459 | 466 | 15,000 |
| 2003/02/27 | 477 | 479 | 451 | 459 | 40,000 |
| 2003/02/26 | 482 | 482 | 478 | 480 | 15,000 |
| 2003/02/25 | 482 | 483 | 478 | 481 | 34,000 |
| 2003/02/24 | 477 | 482 | 476 | 478 | 17,000 |
| 2003/02/21 | 480 | 480 | 475 | 475 | 22,000 |
| 2003/02/20 | 482 | 485 | 475 | 475 | 33,000 |
| 2003/02/19 | 487 | 490 | 480 | 480 | 40,000 |
| 2003/02/18 | 491 | 493 | 482 | 488 | 63,000 |
| 2003/02/17 | 493 | 493 | 483 | 486 | 82,000 |
| 2003/02/14 | 469 | 480 | 467 | 473 | 72,000 |
| 2003/02/13 | 466 | 472 | 463 | 468 | 65,000 |
| 2003/02/12 | 456 | 469 | 456 | 466 | 58,000 |
| 2003/02/10 | 456 | 458 | 455 | 455 | 28,000 |
| 2003/02/07 | 452 | 455 | 450 | 452 | 11,000 |
| 2003/02/06 | 456 | 458 | 452 | 452 | 16,000 |
| 2003/02/05 | 445 | 455 | 445 | 453 | 22,000 |
| 2003/02/04 | 450 | 450 | 445 | 445 | 14,000 |
| 2003/02/03 | 442 | 456 | 442 | 450 | 12,000 |
| 2003/01/31 | 442 | 442 | 441 | 441 | 8,000 |
| 2003/01/30 | 446 | 448 | 441 | 444 | 15,000 |
| 2003/01/29 | 448 | 450 | 447 | 449 | 11,000 |
| 2003/01/28 | 452 | 453 | 446 | 446 | 20,000 |
| 2003/01/27 | 451 | 455 | 451 | 452 | 12,000 |
| 2003/01/24 | 459 | 460 | 450 | 451 | 32,000 |
| 2003/01/23 | 455 | 459 | 450 | 459 | 42,000 |
| 2003/01/22 | 462 | 477 | 454 | 454 | 105,000 |
| 2003/01/21 | 452 | 459 | 447 | 452 | 60,000 |
| 2003/01/20 | 447 | 448 | 444 | 446 | 25,000 |
| 2003/01/17 | 440 | 442 | 435 | 442 | 16,000 |
| 2003/01/16 | 435 | 442 | 435 | 442 | 38,000 |
| 2003/01/15 | 435 | 435 | 433 | 435 | 8,000 |
| 2003/01/14 | 440 | 440 | 430 | 433 | 30,000 |
| 2003/01/10 | 439 | 452 | 439 | 445 | 45,000 |
| 2003/01/09 | 441 | 445 | 431 | 438 | 24,000 |
| 2003/01/08 | 453 | 453 | 438 | 440 | 41,000 |
| 2003/01/07 | 446 | 457 | 440 | 453 | 121,000 |
| 2003/01/06 | 435 | 450 | 435 | 438 | 33,000 |