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 |
---|---|---|---|---|---|
2004/12/30 | 830 | 830 | 823 | 829 | 1,600 |
2004/12/29 | 831 | 831 | 823 | 829 | 2,700 |
2004/12/28 | 834 | 834 | 832 | 832 | 500 |
2004/12/27 | 826 | 826 | 824 | 824 | 2,400 |
2004/12/24 | 800 | 830 | 800 | 827 | 3,000 |
2004/12/22 | 810 | 811 | 800 | 800 | 17,000 |
2004/12/21 | 810 | 811 | 809 | 809 | 1,500 |
2004/12/20 | 810 | 811 | 805 | 811 | 1,900 |
2004/12/17 | 809 | 810 | 801 | 810 | 2,300 |
2004/12/16 | 818 | 818 | 800 | 805 | 7,400 |
2004/12/15 | 814 | 814 | 800 | 800 | 7,100 |
2004/12/14 | 813 | 813 | 811 | 813 | 1,700 |
2004/12/13 | 817 | 817 | 810 | 810 | 2,100 |
2004/12/10 | 809 | 818 | 809 | 818 | 800 |
2004/12/09 | 812 | 812 | 809 | 809 | 1,200 |
2004/12/08 | 814 | 814 | 806 | 812 | 1,900 |
2004/12/07 | 814 | 815 | 811 | 815 | 4,400 |
2004/12/06 | 809 | 810 | 809 | 810 | 1,900 |
2004/12/03 | 797 | 809 | 797 | 801 | 5,100 |
2004/12/02 | 795 | 797 | 795 | 797 | 2,500 |
2004/12/01 | 795 | 795 | 791 | 795 | 1,200 |
2004/11/30 | 800 | 809 | 795 | 795 | 6,000 |
2004/11/29 | 792 | 804 | 790 | 795 | 8,400 |
2004/11/26 | 784 | 790 | 780 | 790 | 3,400 |
2004/11/25 | 785 | 785 | 778 | 784 | 5,100 |
2004/11/24 | 780 | 789 | 777 | 785 | 4,100 |
2004/11/22 | 799 | 800 | 770 | 790 | 11,100 |
2004/11/19 | 809 | 809 | 790 | 790 | 7,700 |
2004/11/18 | 816 | 816 | 800 | 809 | 9,300 |
2004/11/17 | 800 | 825 | 800 | 818 | 9,300 |
2004/11/16 | 830 | 830 | 790 | 800 | 35,600 |
2004/11/15 | 864 | 864 | 850 | 850 | 1,600 |
2004/11/12 | 857 | 857 | 850 | 850 | 6,100 |
2004/11/11 | 859 | 860 | 858 | 858 | 1,300 |
2004/11/10 | 860 | 860 | 860 | 860 | 2,000 |
2004/11/09 | 865 | 865 | 865 | 865 | 1,300 |
2004/11/08 | 864 | 864 | 864 | 864 | 200 |
2004/11/05 | 865 | 870 | 850 | 863 | 4,600 |
2004/11/04 | 870 | 870 | 851 | 851 | 7,700 |
2004/11/02 | 865 | 865 | 865 | 865 | 1,000 |
2004/11/01 | 855 | 855 | 845 | 851 | 3,000 |
2004/10/29 | 865 | 865 | 850 | 850 | 6,200 |
2004/10/28 | 862 | 862 | 855 | 855 | 2,300 |
2004/10/27 | 859 | 860 | 857 | 860 | 2,300 |
2004/10/26 | 866 | 866 | 860 | 860 | 1,900 |
2004/10/25 | 870 | 870 | 865 | 869 | 8,100 |
2004/10/22 | 871 | 875 | 870 | 870 | 3,100 |
2004/10/21 | 850 | 865 | 847 | 865 | 6,800 |
2004/10/20 | 860 | 860 | 852 | 852 | 1,300 |
2004/10/19 | 863 | 863 | 860 | 862 | 3,300 |
2004/10/18 | 870 | 870 | 863 | 863 | 4,000 |
2004/10/15 | 865 | 870 | 865 | 870 | 1,700 |
2004/10/14 | 870 | 872 | 863 | 872 | 3,800 |
2004/10/13 | 880 | 880 | 880 | 880 | 300 |
2004/10/12 | 869 | 880 | 864 | 880 | 3,200 |
2004/10/08 | 880 | 880 | 863 | 870 | 4,800 |
2004/10/07 | 880 | 880 | 879 | 879 | 1,700 |
2004/10/06 | 885 | 885 | 870 | 876 | 3,100 |
2004/10/05 | 885 | 885 | 885 | 885 | 500 |
2004/10/04 | 880 | 880 | 876 | 880 | 4,500 |
2004/10/01 | 865 | 875 | 865 | 870 | 2,200 |
2004/09/30 | 867 | 870 | 860 | 862 | 5,100 |
2004/09/29 | 870 | 870 | 866 | 867 | 4,500 |
2004/09/28 | 880 | 880 | 867 | 867 | 2,400 |
2004/09/27 | 893 | 893 | 867 | 867 | 1,400 |
2004/09/24 | 895 | 895 | 880 | 895 | 5,900 |
2004/09/22 | 900 | 900 | 897 | 897 | 2,000 |
2004/09/21 | 900 | 910 | 900 | 900 | 1,200 |
2004/09/17 | 906 | 906 | 895 | 900 | 2,000 |
2004/09/16 | 899 | 910 | 895 | 905 | 3,900 |
2004/09/15 | 924 | 924 | 900 | 910 | 5,500 |
2004/09/14 | 910 | 919 | 901 | 919 | 3,100 |
2004/09/13 | 925 | 930 | 905 | 905 | 2,600 |
2004/09/10 | 921 | 925 | 900 | 925 | 3,300 |
2004/09/09 | 928 | 928 | 920 | 920 | 2,100 |
2004/09/08 | 930 | 931 | 927 | 927 | 3,100 |
2004/09/07 | 940 | 940 | 926 | 932 | 1,600 |
2004/09/06 | 949 | 949 | 940 | 940 | 1,200 |
2004/09/03 | 950 | 950 | 929 | 950 | 4,200 |
2004/09/02 | 950 | 955 | 950 | 950 | 16,400 |
2004/09/01 | 950 | 950 | 941 | 949 | 16,000 |
2004/08/31 | 945 | 948 | 938 | 948 | 5,300 |
2004/08/30 | 916 | 945 | 916 | 945 | 14,000 |
2004/08/27 | 915 | 940 | 910 | 915 | 18,000 |
2004/08/26 | 895 | 910 | 895 | 910 | 23,300 |
2004/08/25 | 880 | 895 | 870 | 895 | 9,500 |
2004/08/24 | 878 | 878 | 855 | 870 | 7,300 |
2004/08/23 | 850 | 890 | 850 | 890 | 22,100 |
2004/08/20 | 825 | 828 | 805 | 820 | 6,400 |
2004/08/19 | 825 | 830 | 817 | 830 | 3,600 |
2004/08/18 | 835 | 835 | 825 | 825 | 4,300 |
2004/08/17 | 840 | 840 | 833 | 833 | 4,700 |
2004/08/16 | 842 | 845 | 837 | 838 | 5,000 |
2004/08/13 | 850 | 851 | 842 | 842 | 1,200 |
2004/08/12 | 855 | 855 | 850 | 850 | 1,600 |
2004/08/11 | 846 | 850 | 846 | 850 | 1,200 |
2004/08/10 | 850 | 850 | 847 | 847 | 1,800 |
2004/08/09 | 850 | 850 | 846 | 846 | 4,200 |
2004/08/06 | 850 | 850 | 845 | 846 | 4,300 |
2004/08/05 | 855 | 855 | 852 | 855 | 2,600 |
2004/08/04 | 865 | 866 | 846 | 860 | 11,100 |
2004/08/03 | 860 | 875 | 851 | 869 | 7,700 |
2004/08/02 | 842 | 859 | 842 | 850 | 6,000 |
2004/07/30 | 841 | 841 | 840 | 841 | 5,000 |
2004/07/29 | 850 | 850 | 837 | 837 | 5,000 |
2004/07/28 | 850 | 850 | 850 | 850 | 2,000 |
2004/07/27 | 859 | 859 | 840 | 840 | 5,000 |
2004/07/26 | 858 | 860 | 858 | 860 | 4,000 |
2004/07/23 | 866 | 868 | 857 | 857 | 4,000 |
2004/07/21 | 866 | 866 | 850 | 850 | 6,000 |
2004/07/20 | 854 | 867 | 854 | 865 | 6,000 |
2004/07/16 | 850 | 850 | 833 | 835 | 10,000 |
2004/07/15 | 831 | 831 | 830 | 830 | 4,000 |
2004/07/14 | 835 | 835 | 830 | 830 | 11,000 |
2004/07/13 | 830 | 830 | 830 | 830 | 3,000 |
2004/07/12 | 830 | 830 | 830 | 830 | 3,000 |
2004/07/09 | 828 | 828 | 828 | 828 | 1,000 |
2004/07/08 | 830 | 830 | 830 | 830 | 5,000 |
2004/07/07 | 835 | 835 | 830 | 830 | 4,000 |
2004/07/06 | 850 | 854 | 840 | 840 | 16,000 |
2004/07/05 | 840 | 850 | 840 | 850 | 5,000 |
2004/07/02 | 818 | 830 | 818 | 826 | 13,000 |
2004/07/01 | 839 | 839 | 815 | 820 | 11,000 |
2004/06/30 | 851 | 851 | 850 | 851 | 4,000 |
2004/06/29 | 879 | 880 | 860 | 875 | 15,000 |
2004/06/28 | 841 | 878 | 841 | 875 | 9,000 |
2004/06/25 | 830 | 848 | 830 | 840 | 6,000 |
2004/06/24 | 820 | 829 | 820 | 829 | 6,000 |
2004/06/23 | 820 | 820 | 819 | 820 | 4,000 |
2004/06/22 | 806 | 810 | 800 | 810 | 9,000 |
2004/06/21 | 795 | 805 | 795 | 800 | 8,000 |
2004/06/18 | 795 | 800 | 792 | 792 | 4,000 |
2004/06/17 | 804 | 804 | 795 | 795 | 3,000 |
2004/06/15 | 793 | 793 | 780 | 790 | 5,000 |
2004/06/14 | 802 | 810 | 800 | 800 | 5,000 |
2004/06/11 | 800 | 800 | 790 | 800 | 4,000 |
2004/06/10 | 780 | 780 | 780 | 780 | 3,000 |
2004/06/09 | 775 | 780 | 765 | 780 | 16,000 |
2004/06/08 | 780 | 780 | 775 | 775 | 7,000 |
2004/06/07 | 780 | 780 | 770 | 780 | 8,000 |
2004/06/04 | 780 | 780 | 780 | 780 | 4,000 |
2004/06/03 | 810 | 810 | 810 | 810 | 6,000 |
2004/06/02 | 810 | 810 | 810 | 810 | 1,000 |
2004/06/01 | 800 | 800 | 800 | 800 | 2,000 |
2004/05/31 | 805 | 810 | 795 | 800 | 8,000 |
2004/05/28 | 820 | 820 | 800 | 810 | 6,000 |
2004/05/27 | 830 | 830 | 820 | 820 | 7,000 |
2004/05/26 | 820 | 830 | 820 | 823 | 6,000 |
2004/05/25 | 838 | 840 | 818 | 818 | 16,000 |
2004/05/24 | 825 | 841 | 825 | 841 | 4,000 |
2004/05/21 | 784 | 825 | 784 | 825 | 14,000 |
2004/05/20 | 770 | 770 | 765 | 770 | 4,000 |
2004/05/19 | 752 | 770 | 752 | 770 | 6,000 |
2004/05/18 | 711 | 750 | 711 | 748 | 17,000 |
2004/05/17 | 810 | 810 | 750 | 751 | 22,000 |
2004/05/14 | 830 | 830 | 807 | 810 | 13,000 |
2004/05/13 | 840 | 840 | 840 | 840 | 3,000 |
2004/05/12 | 820 | 840 | 820 | 840 | 11,000 |
2004/05/11 | 820 | 835 | 820 | 820 | 18,000 |
2004/05/10 | 850 | 853 | 830 | 835 | 36,000 |
2004/05/07 | 899 | 899 | 872 | 874 | 6,000 |
2004/05/06 | 916 | 916 | 900 | 900 | 3,000 |
2004/04/30 | 888 | 900 | 870 | 900 | 29,000 |
2004/04/28 | 884 | 890 | 880 | 889 | 17,000 |
2004/04/27 | 855 | 890 | 855 | 890 | 11,000 |
2004/04/26 | 855 | 856 | 855 | 856 | 6,000 |
2004/04/23 | 855 | 855 | 855 | 855 | 5,000 |
2004/04/22 | 855 | 860 | 845 | 860 | 10,000 |
2004/04/21 | 860 | 865 | 850 | 855 | 7,000 |
2004/04/20 | 860 | 860 | 850 | 850 | 6,000 |
2004/04/19 | 875 | 885 | 850 | 855 | 12,000 |
2004/04/16 | 870 | 875 | 855 | 875 | 13,000 |
2004/04/15 | 865 | 870 | 855 | 855 | 31,000 |
2004/04/14 | 863 | 865 | 863 | 865 | 6,000 |
2004/04/13 | 877 | 877 | 860 | 862 | 8,000 |
2004/04/12 | 840 | 865 | 835 | 865 | 16,000 |
2004/04/09 | 829 | 829 | 808 | 825 | 6,000 |
2004/04/08 | 844 | 845 | 808 | 845 | 25,000 |
2004/04/07 | 833 | 845 | 830 | 845 | 9,000 |
2004/04/06 | 865 | 870 | 830 | 832 | 33,000 |
2004/04/05 | 860 | 885 | 860 | 862 | 39,000 |
2004/04/02 | 829 | 860 | 825 | 860 | 53,000 |
2004/04/01 | 800 | 830 | 800 | 815 | 45,000 |
2004/03/31 | 767 | 794 | 767 | 794 | 28,000 |
2004/03/30 | 741 | 775 | 741 | 765 | 30,000 |
2004/03/29 | 759 | 760 | 741 | 750 | 10,000 |
2004/03/26 | 738 | 760 | 738 | 760 | 12,000 |
2004/03/25 | 765 | 780 | 765 | 780 | 39,000 |
2004/03/24 | 765 | 765 | 760 | 765 | 7,000 |
2004/03/23 | 766 | 770 | 760 | 765 | 11,000 |
2004/03/22 | 760 | 765 | 759 | 765 | 13,000 |
2004/03/19 | 775 | 775 | 758 | 758 | 18,000 |
2004/03/18 | 770 | 770 | 765 | 769 | 11,000 |
2004/03/17 | 760 | 773 | 760 | 765 | 10,000 |
2004/03/16 | 755 | 765 | 755 | 757 | 7,000 |
2004/03/15 | 749 | 759 | 749 | 755 | 10,000 |
2004/03/12 | 734 | 740 | 730 | 740 | 16,000 |
2004/03/11 | 720 | 750 | 720 | 735 | 32,000 |
2004/03/10 | 718 | 725 | 718 | 725 | 9,000 |
2004/03/09 | 707 | 712 | 707 | 712 | 7,000 |
2004/03/08 | 705 | 710 | 705 | 707 | 8,000 |
2004/03/05 | 700 | 708 | 697 | 708 | 15,000 |
2004/03/04 | 697 | 700 | 695 | 700 | 10,000 |
2004/03/03 | 700 | 700 | 697 | 697 | 7,000 |
2004/03/02 | 695 | 700 | 687 | 700 | 23,000 |
2004/03/01 | 687 | 695 | 687 | 695 | 16,000 |
2004/02/27 | 686 | 687 | 685 | 687 | 9,000 |
2004/02/26 | 685 | 686 | 685 | 685 | 3,000 |
2004/02/25 | 686 | 688 | 685 | 688 | 14,000 |
2004/02/24 | 689 | 690 | 685 | 685 | 6,000 |
2004/02/23 | 688 | 689 | 688 | 689 | 10,000 |
2004/02/20 | 689 | 689 | 689 | 689 | 1,000 |
2004/02/19 | 685 | 689 | 685 | 689 | 5,000 |
2004/02/18 | 687 | 687 | 680 | 683 | 9,000 |
2004/02/17 | 686 | 686 | 685 | 686 | 11,000 |
2004/02/16 | 681 | 685 | 681 | 685 | 6,000 |
2004/02/13 | 685 | 686 | 680 | 680 | 20,000 |
2004/02/12 | 686 | 686 | 686 | 686 | 7,000 |
2004/02/10 | 682 | 682 | 682 | 682 | 1,000 |
2004/02/09 | 685 | 685 | 681 | 681 | 4,000 |
2004/02/06 | 685 | 685 | 681 | 681 | 3,000 |
2004/02/05 | 678 | 685 | 678 | 685 | 2,000 |
2004/02/04 | 680 | 680 | 680 | 680 | 8,000 |
2004/02/03 | 699 | 699 | 699 | 699 | 1,000 |
2004/02/02 | 690 | 690 | 671 | 680 | 6,000 |
2004/01/30 | 700 | 700 | 690 | 690 | 2,000 |
2004/01/29 | 685 | 695 | 682 | 695 | 7,000 |
2004/01/28 | 687 | 687 | 685 | 685 | 4,000 |
2004/01/27 | 690 | 690 | 685 | 685 | 7,000 |
2004/01/26 | 685 | 685 | 684 | 685 | 4,000 |
2004/01/23 | 685 | 685 | 682 | 682 | 3,000 |
2004/01/22 | 690 | 690 | 685 | 685 | 2,000 |
2004/01/21 | 680 | 694 | 680 | 694 | 4,000 |
2004/01/20 | 715 | 715 | 690 | 695 | 8,000 |
2004/01/19 | 714 | 714 | 710 | 711 | 10,000 |
2004/01/16 | 717 | 717 | 708 | 714 | 6,000 |
2004/01/15 | 710 | 710 | 708 | 708 | 4,000 |
2004/01/14 | 720 | 720 | 713 | 717 | 6,000 |
2004/01/13 | 685 | 720 | 685 | 720 | 13,000 |
2004/01/09 | 652 | 700 | 652 | 685 | 26,000 |
2004/01/08 | 629 | 650 | 625 | 650 | 21,000 |
2004/01/07 | 629 | 629 | 623 | 629 | 8,000 |
2004/01/06 | 645 | 648 | 639 | 639 | 11,000 |
2004/01/05 | 650 | 650 | 647 | 647 | 7,000 |