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 |
---|---|---|---|---|---|
2006/12/29 | 840 | 841 | 835 | 838 | 1,300 |
2006/12/28 | 831 | 840 | 831 | 840 | 2,800 |
2006/12/27 | 827 | 836 | 827 | 831 | 2,700 |
2006/12/26 | 835 | 835 | 826 | 826 | 5,700 |
2006/12/25 | 834 | 835 | 830 | 835 | 4,800 |
2006/12/22 | 837 | 837 | 831 | 834 | 4,200 |
2006/12/21 | 841 | 841 | 835 | 837 | 2,400 |
2006/12/20 | 840 | 841 | 832 | 840 | 4,300 |
2006/12/19 | 841 | 841 | 838 | 839 | 2,500 |
2006/12/18 | 834 | 842 | 834 | 838 | 4,600 |
2006/12/15 | 835 | 843 | 835 | 843 | 6,400 |
2006/12/14 | 838 | 844 | 838 | 841 | 2,500 |
2006/12/13 | 846 | 846 | 838 | 839 | 5,400 |
2006/12/12 | 847 | 847 | 845 | 845 | 3,500 |
2006/12/11 | 865 | 865 | 848 | 848 | 7,200 |
2006/12/08 | 847 | 850 | 845 | 845 | 4,800 |
2006/12/07 | 845 | 849 | 845 | 845 | 4,600 |
2006/12/06 | 845 | 849 | 840 | 849 | 3,600 |
2006/12/05 | 835 | 845 | 835 | 845 | 4,500 |
2006/12/04 | 839 | 845 | 835 | 835 | 2,800 |
2006/12/01 | 839 | 839 | 830 | 832 | 700 |
2006/11/30 | 826 | 835 | 825 | 831 | 800 |
2006/11/29 | 828 | 834 | 820 | 825 | 2,200 |
2006/11/28 | 817 | 825 | 816 | 825 | 2,000 |
2006/11/27 | 824 | 825 | 820 | 825 | 2,200 |
2006/11/24 | 819 | 820 | 815 | 817 | 4,600 |
2006/11/22 | 810 | 819 | 810 | 819 | 6,100 |
2006/11/21 | 821 | 830 | 820 | 820 | 2,700 |
2006/11/20 | 843 | 843 | 820 | 840 | 5,400 |
2006/11/17 | 840 | 848 | 840 | 843 | 1,700 |
2006/11/16 | 841 | 845 | 836 | 842 | 1,000 |
2006/11/15 | 839 | 850 | 836 | 840 | 2,300 |
2006/11/14 | 846 | 847 | 838 | 844 | 2,000 |
2006/11/13 | 845 | 849 | 840 | 840 | 1,700 |
2006/11/10 | 840 | 845 | 839 | 839 | 3,200 |
2006/11/09 | 839 | 848 | 839 | 845 | 2,300 |
2006/11/08 | 849 | 849 | 839 | 844 | 6,000 |
2006/11/07 | 851 | 855 | 850 | 850 | 2,600 |
2006/11/06 | 850 | 857 | 850 | 850 | 2,100 |
2006/11/02 | 862 | 862 | 851 | 853 | 3,300 |
2006/11/01 | 852 | 862 | 852 | 862 | 2,800 |
2006/10/31 | 870 | 870 | 854 | 856 | 4,700 |
2006/10/30 | 858 | 858 | 850 | 851 | 3,300 |
2006/10/27 | 850 | 855 | 847 | 854 | 1,400 |
2006/10/26 | 849 | 855 | 849 | 855 | 900 |
2006/10/25 | 850 | 850 | 848 | 848 | 5,300 |
2006/10/24 | 849 | 850 | 847 | 850 | 2,400 |
2006/10/23 | 846 | 850 | 840 | 845 | 12,900 |
2006/10/20 | 869 | 873 | 864 | 864 | 1,700 |
2006/10/19 | 871 | 871 | 860 | 865 | 3,300 |
2006/10/18 | 877 | 877 | 865 | 871 | 2,000 |
2006/10/17 | 856 | 880 | 851 | 880 | 5,900 |
2006/10/16 | 859 | 860 | 850 | 856 | 2,100 |
2006/10/13 | 842 | 855 | 842 | 855 | 2,900 |
2006/10/12 | 850 | 850 | 842 | 842 | 2,400 |
2006/10/11 | 850 | 851 | 845 | 850 | 4,600 |
2006/10/10 | 851 | 860 | 851 | 860 | 2,900 |
2006/10/06 | 860 | 870 | 859 | 860 | 9,400 |
2006/10/05 | 844 | 855 | 843 | 852 | 2,900 |
2006/10/04 | 841 | 845 | 840 | 845 | 6,700 |
2006/10/03 | 843 | 843 | 840 | 843 | 1,500 |
2006/10/02 | 843 | 843 | 838 | 843 | 3,800 |
2006/09/29 | 846 | 847 | 843 | 843 | 3,300 |
2006/09/28 | 838 | 847 | 830 | 845 | 3,200 |
2006/09/27 | 808 | 840 | 805 | 830 | 13,700 |
2006/09/26 | 846 | 848 | 846 | 848 | 900 |
2006/09/25 | 850 | 851 | 848 | 848 | 7,100 |
2006/09/22 | 852 | 853 | 850 | 851 | 3,200 |
2006/09/21 | 851 | 855 | 851 | 853 | 1,100 |
2006/09/20 | 870 | 870 | 851 | 851 | 9,100 |
2006/09/19 | 873 | 874 | 872 | 872 | 2,800 |
2006/09/15 | 878 | 878 | 874 | 874 | 2,600 |
2006/09/14 | 882 | 882 | 879 | 879 | 900 |
2006/09/13 | 882 | 882 | 880 | 880 | 1,400 |
2006/09/12 | 887 | 887 | 882 | 882 | 3,600 |
2006/09/11 | 886 | 888 | 885 | 885 | 1,600 |
2006/09/08 | 885 | 886 | 884 | 885 | 3,600 |
2006/09/07 | 886 | 886 | 885 | 885 | 2,800 |
2006/09/06 | 885 | 886 | 884 | 884 | 3,800 |
2006/09/05 | 883 | 884 | 878 | 884 | 4,600 |
2006/09/04 | 899 | 899 | 880 | 880 | 5,600 |
2006/09/01 | 879 | 879 | 877 | 879 | 2,100 |
2006/08/31 | 877 | 879 | 877 | 879 | 2,800 |
2006/08/30 | 877 | 879 | 877 | 877 | 1,400 |
2006/08/29 | 877 | 878 | 877 | 878 | 1,400 |
2006/08/28 | 876 | 877 | 875 | 876 | 3,600 |
2006/08/25 | 875 | 875 | 874 | 875 | 6,900 |
2006/08/24 | 876 | 879 | 873 | 874 | 3,400 |
2006/08/23 | 875 | 875 | 871 | 875 | 5,400 |
2006/08/22 | 873 | 875 | 870 | 873 | 5,600 |
2006/08/21 | 873 | 875 | 871 | 871 | 3,100 |
2006/08/18 | 870 | 875 | 867 | 872 | 10,600 |
2006/08/17 | 870 | 875 | 867 | 868 | 3,200 |
2006/08/16 | 859 | 870 | 855 | 870 | 6,400 |
2006/08/15 | 850 | 855 | 848 | 855 | 6,000 |
2006/08/14 | 850 | 850 | 830 | 849 | 22,600 |
2006/08/11 | 885 | 888 | 881 | 888 | 5,400 |
2006/08/10 | 890 | 890 | 880 | 889 | 4,600 |
2006/08/09 | 891 | 891 | 885 | 890 | 2,700 |
2006/08/08 | 900 | 900 | 890 | 890 | 1,900 |
2006/08/07 | 903 | 903 | 892 | 902 | 2,400 |
2006/08/04 | 900 | 905 | 895 | 903 | 2,500 |
2006/08/03 | 901 | 903 | 901 | 902 | 1,500 |
2006/08/02 | 900 | 902 | 898 | 901 | 1,800 |
2006/08/01 | 899 | 900 | 895 | 900 | 1,400 |
2006/07/31 | 899 | 900 | 895 | 900 | 1,800 |
2006/07/28 | 893 | 899 | 893 | 899 | 2,800 |
2006/07/27 | 890 | 900 | 889 | 895 | 1,500 |
2006/07/26 | 899 | 899 | 892 | 892 | 1,500 |
2006/07/25 | 892 | 900 | 890 | 899 | 4,000 |
2006/07/24 | 885 | 899 | 885 | 890 | 2,400 |
2006/07/21 | 900 | 904 | 899 | 904 | 2,800 |
2006/07/20 | 900 | 904 | 900 | 901 | 4,100 |
2006/07/19 | 907 | 907 | 900 | 900 | 4,200 |
2006/07/18 | 923 | 923 | 888 | 899 | 6,700 |
2006/07/14 | 925 | 926 | 910 | 924 | 4,800 |
2006/07/13 | 934 | 934 | 925 | 925 | 6,000 |
2006/07/12 | 939 | 939 | 934 | 934 | 4,500 |
2006/07/11 | 938 | 940 | 938 | 939 | 2,000 |
2006/07/10 | 938 | 938 | 931 | 938 | 3,800 |
2006/07/07 | 941 | 941 | 931 | 938 | 1,900 |
2006/07/06 | 939 | 939 | 929 | 936 | 5,500 |
2006/07/05 | 944 | 945 | 938 | 938 | 11,300 |
2006/07/04 | 935 | 940 | 935 | 940 | 3,800 |
2006/07/03 | 940 | 940 | 932 | 935 | 2,600 |
2006/06/30 | 935 | 935 | 927 | 930 | 1,400 |
2006/06/29 | 928 | 930 | 928 | 929 | 500 |
2006/06/28 | 933 | 933 | 928 | 931 | 1,400 |
2006/06/27 | 938 | 938 | 933 | 933 | 3,100 |
2006/06/26 | 943 | 943 | 938 | 938 | 2,300 |
2006/06/23 | 940 | 944 | 928 | 944 | 5,400 |
2006/06/22 | 927 | 940 | 927 | 940 | 4,500 |
2006/06/21 | 945 | 947 | 930 | 930 | 5,200 |
2006/06/20 | 944 | 944 | 938 | 944 | 6,700 |
2006/06/19 | 925 | 938 | 924 | 938 | 6,400 |
2006/06/16 | 910 | 924 | 910 | 923 | 7,800 |
2006/06/15 | 900 | 910 | 895 | 908 | 3,300 |
2006/06/14 | 875 | 896 | 875 | 890 | 3,400 |
2006/06/13 | 880 | 892 | 870 | 891 | 2,900 |
2006/06/12 | 869 | 880 | 850 | 880 | 4,000 |
2006/06/09 | 818 | 870 | 808 | 870 | 21,100 |
2006/06/08 | 850 | 850 | 820 | 820 | 19,000 |
2006/06/07 | 889 | 889 | 852 | 853 | 9,600 |
2006/06/06 | 901 | 904 | 890 | 891 | 8,200 |
2006/06/05 | 925 | 925 | 897 | 903 | 11,400 |
2006/06/02 | 891 | 919 | 850 | 919 | 37,000 |
2006/06/01 | 944 | 944 | 920 | 921 | 7,700 |
2006/05/31 | 968 | 968 | 931 | 943 | 9,800 |
2006/05/30 | 968 | 975 | 968 | 969 | 4,400 |
2006/05/29 | 974 | 974 | 968 | 968 | 1,600 |
2006/05/26 | 973 | 975 | 968 | 968 | 6,700 |
2006/05/25 | 973 | 975 | 972 | 973 | 4,200 |
2006/05/24 | 972 | 974 | 972 | 972 | 3,800 |
2006/05/23 | 975 | 976 | 968 | 972 | 11,300 |
2006/05/22 | 975 | 980 | 975 | 975 | 5,700 |
2006/05/19 | 972 | 976 | 972 | 975 | 2,900 |
2006/05/18 | 981 | 981 | 972 | 972 | 9,300 |
2006/05/17 | 983 | 985 | 981 | 981 | 5,100 |
2006/05/16 | 992 | 995 | 983 | 983 | 6,400 |
2006/05/15 | 990 | 993 | 984 | 990 | 9,400 |
2006/05/12 | 990 | 992 | 980 | 984 | 14,000 |
2006/05/11 | 993 | 993 | 992 | 993 | 1,800 |
2006/05/10 | 995 | 998 | 991 | 991 | 6,100 |
2006/05/09 | 996 | 999 | 995 | 997 | 1,900 |
2006/05/08 | 991 | 995 | 991 | 995 | 5,200 |
2006/05/02 | 1,007 | 1,008 | 990 | 993 | 11,100 |
2006/05/01 | 995 | 998 | 994 | 998 | 8,200 |
2006/04/28 | 998 | 1,000 | 990 | 990 | 11,900 |
2006/04/27 | 1,000 | 1,000 | 998 | 1,000 | 4,400 |
2006/04/26 | 1,019 | 1,019 | 995 | 1,000 | 11,700 |
2006/04/25 | 1,001 | 1,005 | 995 | 1,004 | 8,100 |
2006/04/24 | 996 | 1,000 | 996 | 1,000 | 8,900 |
2006/04/21 | 1,002 | 1,004 | 992 | 995 | 24,500 |
2006/04/20 | 1,025 | 1,025 | 1,000 | 1,005 | 17,500 |
2006/04/19 | 1,041 | 1,045 | 1,026 | 1,026 | 20,900 |
2006/04/18 | 1,050 | 1,054 | 1,045 | 1,045 | 11,800 |
2006/04/17 | 1,070 | 1,070 | 1,053 | 1,053 | 9,700 |
2006/04/14 | 1,075 | 1,075 | 1,057 | 1,066 | 9,100 |
2006/04/13 | 1,042 | 1,060 | 1,041 | 1,055 | 20,000 |
2006/04/12 | 1,065 | 1,071 | 1,033 | 1,040 | 21,700 |
2006/04/11 | 1,070 | 1,075 | 1,060 | 1,065 | 28,500 |
2006/04/10 | 1,121 | 1,122 | 1,075 | 1,093 | 48,300 |
2006/04/07 | 1,124 | 1,129 | 1,120 | 1,125 | 14,300 |
2006/04/06 | 1,108 | 1,135 | 1,100 | 1,118 | 31,800 |
2006/04/05 | 1,116 | 1,118 | 1,107 | 1,108 | 18,300 |
2006/04/04 | 1,130 | 1,134 | 1,120 | 1,122 | 15,200 |
2006/04/03 | 1,139 | 1,140 | 1,130 | 1,131 | 15,600 |
2006/03/31 | 1,145 | 1,146 | 1,130 | 1,134 | 11,400 |
2006/03/30 | 1,144 | 1,149 | 1,142 | 1,148 | 11,200 |
2006/03/29 | 1,142 | 1,154 | 1,142 | 1,142 | 11,000 |
2006/03/28 | 1,101 | 1,145 | 1,100 | 1,139 | 19,000 |
2006/03/27 | 1,200 | 1,202 | 1,191 | 1,191 | 29,000 |
2006/03/24 | 1,199 | 1,205 | 1,196 | 1,196 | 21,800 |
2006/03/23 | 1,205 | 1,206 | 1,198 | 1,204 | 11,600 |
2006/03/22 | 1,201 | 1,207 | 1,199 | 1,204 | 12,200 |
2006/03/20 | 1,199 | 1,200 | 1,196 | 1,200 | 13,400 |
2006/03/17 | 1,200 | 1,201 | 1,190 | 1,199 | 18,100 |
2006/03/16 | 1,213 | 1,215 | 1,202 | 1,205 | 10,500 |
2006/03/15 | 1,217 | 1,218 | 1,211 | 1,218 | 6,600 |
2006/03/14 | 1,218 | 1,218 | 1,212 | 1,217 | 5,900 |
2006/03/13 | 1,200 | 1,215 | 1,200 | 1,215 | 11,800 |
2006/03/10 | 1,200 | 1,215 | 1,192 | 1,215 | 10,400 |
2006/03/09 | 1,210 | 1,215 | 1,195 | 1,203 | 13,600 |
2006/03/08 | 1,220 | 1,220 | 1,210 | 1,219 | 3,900 |
2006/03/07 | 1,230 | 1,230 | 1,215 | 1,225 | 3,700 |
2006/03/06 | 1,215 | 1,230 | 1,213 | 1,230 | 3,700 |
2006/03/03 | 1,219 | 1,220 | 1,211 | 1,213 | 2,600 |
2006/03/02 | 1,250 | 1,250 | 1,220 | 1,220 | 6,600 |
2006/03/01 | 1,257 | 1,257 | 1,240 | 1,240 | 8,800 |
2006/02/28 | 1,263 | 1,263 | 1,247 | 1,258 | 7,400 |
2006/02/27 | 1,250 | 1,268 | 1,245 | 1,264 | 7,300 |
2006/02/24 | 1,222 | 1,244 | 1,220 | 1,244 | 8,200 |
2006/02/23 | 1,220 | 1,230 | 1,205 | 1,220 | 6,800 |
2006/02/22 | 1,206 | 1,235 | 1,161 | 1,235 | 10,200 |
2006/02/21 | 1,100 | 1,227 | 1,095 | 1,227 | 24,300 |
2006/02/20 | 1,150 | 1,151 | 1,100 | 1,107 | 23,400 |
2006/02/17 | 1,201 | 1,228 | 1,188 | 1,198 | 13,400 |
2006/02/16 | 1,242 | 1,242 | 1,205 | 1,239 | 10,700 |
2006/02/15 | 1,289 | 1,289 | 1,250 | 1,262 | 12,800 |
2006/02/14 | 1,305 | 1,307 | 1,202 | 1,279 | 26,100 |
2006/02/13 | 1,350 | 1,350 | 1,300 | 1,305 | 57,900 |
2006/02/10 | 1,300 | 1,301 | 1,231 | 1,270 | 37,400 |
2006/02/09 | 1,320 | 1,323 | 1,301 | 1,301 | 36,700 |
2006/02/08 | 1,335 | 1,335 | 1,311 | 1,326 | 53,300 |
2006/02/07 | 1,315 | 1,350 | 1,315 | 1,340 | 114,500 |
2006/02/06 | 1,350 | 1,350 | 1,260 | 1,314 | 270,200 |
2006/02/03 | 1,127 | 1,150 | 1,120 | 1,150 | 39,300 |
2006/02/02 | 1,107 | 1,120 | 1,105 | 1,110 | 15,500 |
2006/02/01 | 1,097 | 1,104 | 1,091 | 1,104 | 19,100 |
2006/01/31 | 1,111 | 1,111 | 1,090 | 1,095 | 14,300 |
2006/01/30 | 1,101 | 1,118 | 1,095 | 1,099 | 16,400 |
2006/01/27 | 1,086 | 1,094 | 1,074 | 1,084 | 13,900 |
2006/01/26 | 1,097 | 1,097 | 1,063 | 1,074 | 12,500 |
2006/01/25 | 1,050 | 1,099 | 1,049 | 1,059 | 11,200 |
2006/01/24 | 1,027 | 1,035 | 1,020 | 1,035 | 12,700 |
2006/01/23 | 1,055 | 1,055 | 1,028 | 1,035 | 13,900 |
2006/01/20 | 1,123 | 1,123 | 1,065 | 1,065 | 15,100 |
2006/01/19 | 1,000 | 1,065 | 1,000 | 1,065 | 31,800 |
2006/01/18 | 1,092 | 1,094 | 999 | 1,009 | 29,800 |
2006/01/17 | 1,122 | 1,122 | 1,090 | 1,092 | 24,500 |
2006/01/16 | 1,125 | 1,135 | 1,124 | 1,125 | 12,100 |
2006/01/13 | 1,138 | 1,139 | 1,122 | 1,125 | 11,400 |
2006/01/12 | 1,149 | 1,149 | 1,120 | 1,140 | 19,800 |
2006/01/11 | 1,147 | 1,158 | 1,144 | 1,144 | 18,100 |
2006/01/10 | 1,150 | 1,150 | 1,145 | 1,147 | 17,600 |
2006/01/06 | 1,136 | 1,150 | 1,136 | 1,150 | 15,300 |
2006/01/05 | 1,122 | 1,130 | 1,121 | 1,130 | 17,500 |
2006/01/04 | 1,108 | 1,150 | 1,108 | 1,110 | 9,200 |