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 |
---|---|---|---|---|---|
2007/12/28 | 511 | 514 | 511 | 514 | 600 |
2007/12/27 | 520 | 549 | 520 | 549 | 19,100 |
2007/12/26 | 499 | 518 | 490 | 510 | 11,900 |
2007/12/25 | 492 | 498 | 491 | 498 | 6,600 |
2007/12/21 | 500 | 518 | 488 | 490 | 4,900 |
2007/12/20 | 538 | 538 | 510 | 510 | 3,500 |
2007/12/19 | 548 | 549 | 540 | 540 | 900 |
2007/12/18 | 541 | 550 | 536 | 550 | 3,900 |
2007/12/17 | 565 | 565 | 540 | 540 | 3,000 |
2007/12/14 | 563 | 565 | 563 | 565 | 1,100 |
2007/12/13 | 565 | 565 | 550 | 564 | 2,200 |
2007/12/12 | 558 | 570 | 551 | 570 | 2,100 |
2007/12/11 | 565 | 569 | 557 | 565 | 3,800 |
2007/12/10 | 561 | 570 | 560 | 565 | 2,400 |
2007/12/07 | 591 | 591 | 570 | 580 | 2,500 |
2007/12/06 | 599 | 600 | 592 | 592 | 4,700 |
2007/12/05 | 586 | 599 | 584 | 599 | 5,600 |
2007/12/04 | 590 | 590 | 570 | 584 | 5,600 |
2007/12/03 | 620 | 620 | 580 | 582 | 10,700 |
2007/11/30 | 565 | 595 | 550 | 594 | 18,400 |
2007/11/29 | 514 | 535 | 512 | 535 | 12,900 |
2007/11/28 | 480 | 529 | 480 | 529 | 18,600 |
2007/11/27 | 462 | 479 | 461 | 475 | 2,400 |
2007/11/26 | 453 | 464 | 452 | 457 | 6,700 |
2007/11/22 | 460 | 460 | 451 | 452 | 6,900 |
2007/11/21 | 475 | 476 | 460 | 460 | 5,700 |
2007/11/20 | 482 | 484 | 480 | 481 | 5,600 |
2007/11/19 | 491 | 491 | 485 | 485 | 2,500 |
2007/11/16 | 493 | 494 | 490 | 491 | 5,400 |
2007/11/15 | 497 | 498 | 493 | 498 | 3,000 |
2007/11/14 | 505 | 505 | 486 | 489 | 7,400 |
2007/11/13 | 510 | 510 | 500 | 500 | 6,900 |
2007/11/12 | 551 | 551 | 510 | 510 | 9,100 |
2007/11/09 | 562 | 569 | 554 | 558 | 2,800 |
2007/11/08 | 569 | 569 | 551 | 551 | 5,400 |
2007/11/07 | 589 | 589 | 575 | 575 | 3,400 |
2007/11/06 | 590 | 590 | 589 | 590 | 500 |
2007/11/05 | 592 | 593 | 590 | 590 | 2,300 |
2007/11/02 | 590 | 593 | 588 | 592 | 3,900 |
2007/11/01 | 594 | 595 | 590 | 591 | 3,900 |
2007/10/31 | 595 | 597 | 593 | 596 | 3,200 |
2007/10/30 | 597 | 598 | 594 | 594 | 4,500 |
2007/10/29 | 599 | 599 | 595 | 596 | 3,500 |
2007/10/26 | 595 | 595 | 590 | 592 | 4,400 |
2007/10/25 | 593 | 594 | 593 | 594 | 3,300 |
2007/10/24 | 593 | 604 | 591 | 593 | 6,300 |
2007/10/23 | 640 | 640 | 591 | 605 | 22,000 |
2007/10/22 | 662 | 670 | 661 | 670 | 1,300 |
2007/10/19 | 671 | 672 | 670 | 671 | 1,800 |
2007/10/18 | 671 | 672 | 671 | 671 | 1,300 |
2007/10/17 | 680 | 680 | 670 | 670 | 2,100 |
2007/10/16 | 671 | 674 | 670 | 671 | 2,200 |
2007/10/15 | 675 | 679 | 673 | 675 | 4,300 |
2007/10/12 | 675 | 678 | 668 | 678 | 1,600 |
2007/10/11 | 673 | 675 | 670 | 675 | 1,800 |
2007/10/10 | 671 | 679 | 671 | 679 | 2,100 |
2007/10/09 | 675 | 676 | 672 | 675 | 2,000 |
2007/10/05 | 675 | 679 | 675 | 679 | 1,200 |
2007/10/04 | 675 | 679 | 675 | 679 | 700 |
2007/10/03 | 674 | 675 | 672 | 675 | 800 |
2007/10/02 | 675 | 679 | 671 | 672 | 3,200 |
2007/10/01 | 669 | 669 | 669 | 669 | 600 |
2007/09/28 | 665 | 674 | 665 | 674 | 3,300 |
2007/09/27 | 665 | 670 | 665 | 670 | 2,200 |
2007/09/26 | 660 | 669 | 660 | 665 | 3,100 |
2007/09/25 | 665 | 669 | 660 | 668 | 7,200 |
2007/09/21 | 669 | 669 | 665 | 665 | 3,200 |
2007/09/20 | 670 | 672 | 669 | 670 | 4,600 |
2007/09/19 | 675 | 677 | 670 | 675 | 6,300 |
2007/09/18 | 675 | 675 | 675 | 675 | 500 |
2007/09/14 | 680 | 685 | 673 | 685 | 2,800 |
2007/09/13 | 680 | 680 | 680 | 680 | 100 |
2007/09/12 | 685 | 687 | 680 | 685 | 1,000 |
2007/09/11 | 685 | 687 | 672 | 687 | 3,500 |
2007/09/10 | 688 | 689 | 685 | 688 | 1,900 |
2007/09/07 | 691 | 694 | 688 | 688 | 3,700 |
2007/09/06 | 697 | 697 | 692 | 695 | 1,200 |
2007/09/05 | 697 | 699 | 692 | 698 | 900 |
2007/09/04 | 697 | 697 | 691 | 697 | 1,500 |
2007/09/03 | 695 | 697 | 692 | 697 | 1,200 |
2007/08/31 | 695 | 698 | 691 | 698 | 1,900 |
2007/08/30 | 690 | 695 | 689 | 695 | 3,000 |
2007/08/29 | 698 | 698 | 690 | 697 | 800 |
2007/08/28 | 695 | 698 | 692 | 698 | 1,400 |
2007/08/27 | 695 | 699 | 691 | 698 | 1,400 |
2007/08/24 | 695 | 698 | 693 | 695 | 5,300 |
2007/08/23 | 689 | 695 | 679 | 695 | 2,400 |
2007/08/22 | 689 | 689 | 683 | 689 | 700 |
2007/08/21 | 690 | 696 | 685 | 690 | 1,300 |
2007/08/20 | 680 | 695 | 680 | 694 | 4,900 |
2007/08/17 | 689 | 697 | 685 | 689 | 2,700 |
2007/08/16 | 699 | 700 | 690 | 698 | 4,500 |
2007/08/15 | 698 | 700 | 696 | 700 | 2,900 |
2007/08/14 | 698 | 701 | 693 | 698 | 2,800 |
2007/08/13 | 701 | 707 | 699 | 707 | 5,700 |
2007/08/10 | 710 | 710 | 701 | 701 | 2,100 |
2007/08/09 | 716 | 716 | 703 | 712 | 3,500 |
2007/08/08 | 720 | 720 | 706 | 716 | 3,500 |
2007/08/07 | 713 | 720 | 713 | 720 | 900 |
2007/08/06 | 717 | 717 | 714 | 714 | 1,100 |
2007/08/03 | 733 | 734 | 715 | 728 | 900 |
2007/08/02 | 736 | 736 | 710 | 734 | 2,800 |
2007/08/01 | 718 | 730 | 718 | 730 | 1,200 |
2007/07/31 | 720 | 720 | 718 | 718 | 900 |
2007/07/30 | 728 | 728 | 710 | 728 | 3,700 |
2007/07/27 | 715 | 717 | 710 | 717 | 2,600 |
2007/07/26 | 739 | 739 | 718 | 718 | 5,800 |
2007/07/25 | 724 | 733 | 723 | 731 | 4,400 |
2007/07/24 | 730 | 734 | 725 | 734 | 2,000 |
2007/07/23 | 740 | 742 | 740 | 740 | 3,000 |
2007/07/20 | 750 | 750 | 741 | 741 | 1,200 |
2007/07/19 | 750 | 750 | 744 | 750 | 1,700 |
2007/07/18 | 750 | 750 | 745 | 745 | 1,000 |
2007/07/17 | 753 | 753 | 745 | 750 | 2,000 |
2007/07/13 | 752 | 753 | 749 | 753 | 2,300 |
2007/07/12 | 751 | 758 | 751 | 751 | 500 |
2007/07/11 | 751 | 753 | 751 | 752 | 1,200 |
2007/07/10 | 752 | 752 | 748 | 748 | 2,200 |
2007/07/09 | 760 | 777 | 750 | 755 | 6,500 |
2007/07/06 | 750 | 750 | 749 | 750 | 2,100 |
2007/07/05 | 748 | 749 | 748 | 749 | 700 |
2007/07/04 | 749 | 751 | 747 | 748 | 2,300 |
2007/07/03 | 751 | 751 | 748 | 748 | 1,500 |
2007/07/02 | 748 | 749 | 748 | 749 | 3,900 |
2007/06/29 | 749 | 750 | 748 | 749 | 1,300 |
2007/06/28 | 751 | 751 | 749 | 749 | 2,100 |
2007/06/27 | 745 | 750 | 745 | 750 | 1,900 |
2007/06/26 | 747 | 750 | 747 | 750 | 2,000 |
2007/06/25 | 745 | 747 | 745 | 747 | 3,800 |
2007/06/22 | 740 | 745 | 740 | 745 | 2,200 |
2007/06/21 | 740 | 740 | 737 | 740 | 2,200 |
2007/06/20 | 738 | 740 | 735 | 740 | 3,700 |
2007/06/19 | 741 | 741 | 735 | 739 | 3,500 |
2007/06/18 | 748 | 748 | 743 | 744 | 12,300 |
2007/06/15 | 720 | 730 | 719 | 730 | 5,900 |
2007/06/14 | 714 | 715 | 713 | 715 | 2,000 |
2007/06/13 | 712 | 715 | 710 | 713 | 1,100 |
2007/06/12 | 715 | 716 | 711 | 711 | 1,800 |
2007/06/11 | 714 | 714 | 711 | 711 | 700 |
2007/06/08 | 712 | 714 | 709 | 714 | 800 |
2007/06/07 | 710 | 714 | 708 | 714 | 2,400 |
2007/06/06 | 714 | 714 | 711 | 713 | 1,100 |
2007/06/05 | 710 | 715 | 710 | 714 | 3,700 |
2007/06/04 | 714 | 715 | 710 | 714 | 2,500 |
2007/06/01 | 708 | 714 | 708 | 714 | 1,200 |
2007/05/31 | 715 | 715 | 707 | 708 | 5,200 |
2007/05/30 | 715 | 715 | 711 | 715 | 1,800 |
2007/05/29 | 715 | 715 | 705 | 710 | 4,800 |
2007/05/28 | 715 | 716 | 704 | 709 | 7,500 |
2007/05/25 | 705 | 705 | 700 | 704 | 2,700 |
2007/05/24 | 700 | 705 | 698 | 705 | 3,300 |
2007/05/23 | 703 | 705 | 700 | 703 | 1,500 |
2007/05/22 | 705 | 705 | 700 | 705 | 1,600 |
2007/05/21 | 700 | 705 | 696 | 705 | 4,500 |
2007/05/18 | 705 | 705 | 700 | 700 | 11,800 |
2007/05/17 | 706 | 709 | 705 | 707 | 5,200 |
2007/05/16 | 709 | 709 | 706 | 709 | 2,300 |
2007/05/15 | 712 | 712 | 710 | 710 | 1,800 |
2007/05/14 | 716 | 717 | 711 | 714 | 3,200 |
2007/05/11 | 710 | 716 | 708 | 715 | 3,400 |
2007/05/10 | 706 | 725 | 706 | 715 | 4,900 |
2007/05/09 | 703 | 706 | 703 | 706 | 2,700 |
2007/05/08 | 703 | 706 | 696 | 703 | 11,600 |
2007/05/07 | 711 | 715 | 697 | 700 | 19,200 |
2007/05/02 | 719 | 721 | 700 | 717 | 8,500 |
2007/05/01 | 700 | 709 | 699 | 701 | 6,300 |
2007/04/27 | 700 | 703 | 692 | 698 | 15,700 |
2007/04/26 | 736 | 736 | 698 | 700 | 48,100 |
2007/04/25 | 735 | 736 | 732 | 736 | 4,600 |
2007/04/24 | 738 | 740 | 735 | 735 | 6,300 |
2007/04/23 | 750 | 750 | 740 | 742 | 10,200 |
2007/04/20 | 761 | 761 | 747 | 751 | 11,200 |
2007/04/19 | 769 | 769 | 764 | 767 | 3,200 |
2007/04/18 | 766 | 770 | 766 | 770 | 8,900 |
2007/04/17 | 784 | 784 | 772 | 772 | 7,900 |
2007/04/16 | 798 | 799 | 787 | 787 | 4,800 |
2007/04/13 | 802 | 803 | 798 | 798 | 5,900 |
2007/04/12 | 806 | 806 | 803 | 803 | 1,200 |
2007/04/11 | 807 | 808 | 802 | 805 | 4,500 |
2007/04/10 | 812 | 812 | 808 | 808 | 3,800 |
2007/04/09 | 811 | 812 | 811 | 812 | 1,400 |
2007/04/06 | 811 | 813 | 810 | 811 | 1,400 |
2007/04/05 | 812 | 812 | 811 | 811 | 1,000 |
2007/04/04 | 811 | 813 | 810 | 813 | 2,600 |
2007/04/03 | 812 | 813 | 811 | 811 | 2,700 |
2007/04/02 | 811 | 813 | 811 | 812 | 2,600 |
2007/03/30 | 815 | 815 | 812 | 812 | 2,600 |
2007/03/29 | 814 | 815 | 811 | 815 | 2,900 |
2007/03/28 | 817 | 817 | 812 | 814 | 2,900 |
2007/03/27 | 816 | 820 | 810 | 819 | 7,400 |
2007/03/26 | 854 | 856 | 852 | 856 | 13,300 |
2007/03/23 | 850 | 855 | 850 | 854 | 6,000 |
2007/03/22 | 848 | 851 | 840 | 850 | 10,200 |
2007/03/20 | 842 | 848 | 842 | 848 | 2,300 |
2007/03/19 | 838 | 841 | 838 | 840 | 2,900 |
2007/03/16 | 835 | 839 | 835 | 836 | 6,100 |
2007/03/15 | 839 | 840 | 836 | 836 | 6,500 |
2007/03/14 | 840 | 840 | 839 | 840 | 4,300 |
2007/03/13 | 839 | 840 | 839 | 840 | 6,200 |
2007/03/12 | 840 | 841 | 838 | 839 | 5,900 |
2007/03/09 | 843 | 843 | 835 | 840 | 11,800 |
2007/03/08 | 841 | 843 | 841 | 843 | 3,000 |
2007/03/07 | 843 | 846 | 841 | 843 | 3,000 |
2007/03/06 | 835 | 840 | 835 | 840 | 3,400 |
2007/03/05 | 839 | 840 | 835 | 835 | 6,100 |
2007/03/02 | 840 | 840 | 839 | 839 | 2,900 |
2007/03/01 | 840 | 840 | 839 | 839 | 4,900 |
2007/02/28 | 839 | 840 | 830 | 840 | 9,200 |
2007/02/27 | 844 | 845 | 842 | 844 | 5,700 |
2007/02/26 | 845 | 846 | 838 | 843 | 17,200 |
2007/02/23 | 850 | 852 | 845 | 846 | 8,300 |
2007/02/22 | 850 | 855 | 847 | 854 | 3,100 |
2007/02/21 | 848 | 848 | 843 | 847 | 7,100 |
2007/02/20 | 844 | 848 | 843 | 844 | 5,300 |
2007/02/19 | 844 | 844 | 842 | 844 | 3,600 |
2007/02/16 | 841 | 844 | 841 | 844 | 4,300 |
2007/02/15 | 846 | 846 | 841 | 845 | 2,800 |
2007/02/14 | 840 | 848 | 840 | 847 | 1,900 |
2007/02/13 | 846 | 849 | 839 | 849 | 21,400 |
2007/02/09 | 863 | 864 | 862 | 864 | 2,600 |
2007/02/08 | 864 | 864 | 863 | 863 | 4,600 |
2007/02/07 | 865 | 865 | 863 | 863 | 3,200 |
2007/02/06 | 865 | 865 | 863 | 865 | 1,900 |
2007/02/05 | 865 | 865 | 862 | 865 | 2,600 |
2007/02/02 | 864 | 865 | 862 | 865 | 3,200 |
2007/02/01 | 865 | 865 | 861 | 864 | 2,000 |
2007/01/31 | 866 | 866 | 862 | 865 | 6,400 |
2007/01/30 | 864 | 868 | 864 | 866 | 2,700 |
2007/01/29 | 860 | 864 | 859 | 864 | 9,400 |
2007/01/26 | 857 | 860 | 857 | 860 | 2,500 |
2007/01/25 | 859 | 859 | 857 | 857 | 2,400 |
2007/01/24 | 859 | 860 | 854 | 856 | 6,500 |
2007/01/23 | 854 | 859 | 854 | 859 | 2,100 |
2007/01/22 | 855 | 855 | 853 | 855 | 3,700 |
2007/01/19 | 850 | 851 | 848 | 850 | 1,900 |
2007/01/18 | 849 | 850 | 847 | 848 | 2,500 |
2007/01/17 | 848 | 849 | 848 | 849 | 700 |
2007/01/16 | 845 | 848 | 844 | 847 | 3,100 |
2007/01/15 | 845 | 848 | 835 | 848 | 9,300 |
2007/01/12 | 845 | 845 | 841 | 841 | 5,200 |
2007/01/11 | 850 | 850 | 845 | 845 | 4,100 |
2007/01/10 | 850 | 850 | 845 | 846 | 4,600 |
2007/01/09 | 850 | 851 | 848 | 850 | 2,100 |
2007/01/05 | 850 | 852 | 846 | 849 | 2,600 |
2007/01/04 | 842 | 844 | 842 | 844 | 1,300 |