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 |
---|---|---|---|---|---|
2011/12/30 | 340 | 346 | 340 | 345 | 1,000 |
2011/12/28 | 340 | 343 | 338 | 343 | 800 |
2011/12/27 | 332 | 343 | 330 | 332 | 500 |
2011/12/26 | 329 | 340 | 324 | 340 | 5,400 |
2011/12/22 | 345 | 345 | 336 | 337 | 2,800 |
2011/12/21 | 342 | 345 | 340 | 345 | 2,400 |
2011/12/20 | 340 | 340 | 336 | 337 | 700 |
2011/12/19 | 340 | 341 | 340 | 341 | 700 |
2011/12/16 | 340 | 341 | 340 | 340 | 900 |
2011/12/15 | 340 | 341 | 340 | 341 | 1,500 |
2011/12/14 | 341 | 341 | 341 | 341 | 1,100 |
2011/12/13 | 341 | 341 | 341 | 341 | 100 |
2011/12/12 | 345 | 350 | 341 | 341 | 1,000 |
2011/12/09 | 345 | 345 | 345 | 345 | 200 |
2011/12/08 | 344 | 345 | 344 | 345 | 400 |
2011/12/07 | 353 | 353 | 345 | 345 | 2,600 |
2011/12/06 | 353 | 353 | 353 | 353 | 2,200 |
2011/12/05 | 352 | 352 | 346 | 346 | 2,300 |
2011/12/02 | 344 | 345 | 344 | 345 | 1,100 |
2011/12/01 | 333 | 345 | 333 | 343 | 6,100 |
2011/11/30 | 342 | 342 | 342 | 342 | 100 |
2011/11/29 | 350 | 352 | 342 | 342 | 1,200 |
2011/11/28 | 346 | 348 | 345 | 345 | 1,100 |
2011/11/25 | 345 | 345 | 345 | 345 | 1,600 |
2011/11/24 | 343 | 345 | 342 | 345 | 700 |
2011/11/22 | 343 | 344 | 342 | 344 | 800 |
2011/11/21 | 335 | 343 | 335 | 343 | 1,300 |
2011/11/18 | 0 | 0 | 0 | 347 | 0 |
2011/11/17 | 346 | 347 | 343 | 347 | 800 |
2011/11/16 | 343 | 345 | 343 | 345 | 1,200 |
2011/11/15 | 335 | 347 | 335 | 347 | 2,000 |
2011/11/14 | 342 | 349 | 342 | 349 | 200 |
2011/11/11 | 337 | 348 | 337 | 348 | 1,700 |
2011/11/10 | 0 | 0 | 0 | 345 | 0 |
2011/11/09 | 345 | 345 | 342 | 345 | 3,100 |
2011/11/08 | 0 | 0 | 0 | 345 | 0 |
2011/11/07 | 343 | 345 | 343 | 345 | 300 |
2011/11/04 | 333 | 345 | 333 | 344 | 5,700 |
2011/11/02 | 348 | 348 | 336 | 336 | 1,000 |
2011/11/01 | 336 | 345 | 336 | 342 | 600 |
2011/10/31 | 344 | 344 | 335 | 335 | 600 |
2011/10/28 | 0 | 0 | 0 | 346 | 0 |
2011/10/27 | 345 | 346 | 345 | 346 | 200 |
2011/10/26 | 0 | 0 | 0 | 336 | 0 |
2011/10/25 | 347 | 347 | 336 | 336 | 2,200 |
2011/10/24 | 347 | 347 | 347 | 347 | 100 |
2011/10/21 | 0 | 0 | 0 | 347 | 0 |
2011/10/20 | 347 | 347 | 345 | 347 | 600 |
2011/10/19 | 347 | 347 | 347 | 347 | 500 |
2011/10/18 | 347 | 347 | 347 | 347 | 800 |
2011/10/17 | 347 | 349 | 347 | 349 | 3,000 |
2011/10/14 | 347 | 349 | 347 | 349 | 500 |
2011/10/13 | 349 | 349 | 347 | 348 | 2,700 |
2011/10/12 | 349 | 349 | 349 | 349 | 300 |
2011/10/11 | 345 | 349 | 345 | 349 | 2,000 |
2011/10/07 | 345 | 349 | 340 | 349 | 2,900 |
2011/10/06 | 346 | 346 | 340 | 340 | 900 |
2011/10/05 | 345 | 346 | 345 | 346 | 2,300 |
2011/10/04 | 350 | 350 | 345 | 345 | 2,400 |
2011/10/03 | 347 | 349 | 344 | 344 | 1,500 |
2011/09/30 | 350 | 350 | 345 | 349 | 1,900 |
2011/09/29 | 341 | 347 | 341 | 341 | 1,100 |
2011/09/28 | 322 | 340 | 322 | 340 | 1,600 |
2011/09/27 | 326 | 326 | 320 | 321 | 1,500 |
2011/09/26 | 344 | 344 | 325 | 333 | 3,200 |
2011/09/22 | 348 | 350 | 336 | 336 | 2,900 |
2011/09/21 | 348 | 348 | 348 | 348 | 100 |
2011/09/20 | 0 | 0 | 0 | 349 | 0 |
2011/09/16 | 350 | 350 | 349 | 349 | 700 |
2011/09/15 | 345 | 350 | 330 | 350 | 2,300 |
2011/09/14 | 343 | 345 | 343 | 345 | 300 |
2011/09/13 | 343 | 348 | 343 | 348 | 1,100 |
2011/09/12 | 339 | 339 | 338 | 338 | 3,500 |
2011/09/09 | 339 | 340 | 339 | 339 | 800 |
2011/09/08 | 338 | 339 | 338 | 339 | 600 |
2011/09/07 | 335 | 340 | 335 | 340 | 500 |
2011/09/06 | 340 | 340 | 340 | 340 | 500 |
2011/09/05 | 335 | 335 | 334 | 334 | 1,500 |
2011/09/02 | 334 | 339 | 334 | 339 | 400 |
2011/09/01 | 333 | 338 | 324 | 336 | 2,600 |
2011/08/31 | 333 | 333 | 333 | 333 | 3,400 |
2011/08/30 | 322 | 329 | 322 | 328 | 5,200 |
2011/08/29 | 336 | 336 | 336 | 336 | 200 |
2011/08/26 | 332 | 332 | 320 | 320 | 1,900 |
2011/08/25 | 335 | 335 | 326 | 326 | 2,500 |
2011/08/24 | 330 | 335 | 325 | 335 | 1,500 |
2011/08/23 | 332 | 334 | 330 | 330 | 1,700 |
2011/08/22 | 319 | 330 | 319 | 330 | 200 |
2011/08/19 | 309 | 330 | 309 | 330 | 1,600 |
2011/08/18 | 0 | 0 | 0 | 325 | 0 |
2011/08/17 | 320 | 325 | 320 | 325 | 2,300 |
2011/08/16 | 322 | 325 | 322 | 325 | 700 |
2011/08/15 | 325 | 325 | 325 | 325 | 1,300 |
2011/08/12 | 325 | 337 | 325 | 327 | 1,900 |
2011/08/11 | 321 | 337 | 316 | 324 | 3,300 |
2011/08/10 | 0 | 0 | 0 | 316 | 0 |
2011/08/09 | 313 | 317 | 313 | 316 | 3,000 |
2011/08/08 | 331 | 331 | 321 | 321 | 2,500 |
2011/08/05 | 332 | 332 | 331 | 331 | 300 |
2011/08/04 | 338 | 338 | 337 | 337 | 500 |
2011/08/03 | 345 | 345 | 341 | 341 | 1,100 |
2011/08/02 | 350 | 350 | 345 | 345 | 600 |
2011/08/01 | 343 | 350 | 339 | 350 | 1,500 |
2011/07/29 | 343 | 343 | 343 | 343 | 100 |
2011/07/28 | 343 | 343 | 343 | 343 | 100 |
2011/07/27 | 358 | 358 | 344 | 344 | 1,800 |
2011/07/26 | 348 | 349 | 348 | 349 | 2,200 |
2011/07/25 | 356 | 356 | 348 | 348 | 2,300 |
2011/07/22 | 345 | 346 | 345 | 345 | 300 |
2011/07/21 | 351 | 351 | 345 | 345 | 400 |
2011/07/20 | 0 | 0 | 0 | 345 | 0 |
2011/07/19 | 345 | 346 | 345 | 345 | 1,200 |
2011/07/15 | 0 | 0 | 0 | 346 | 0 |
2011/07/14 | 347 | 347 | 346 | 346 | 700 |
2011/07/13 | 0 | 0 | 0 | 345 | 0 |
2011/07/12 | 352 | 352 | 345 | 345 | 700 |
2011/07/11 | 346 | 359 | 346 | 352 | 1,500 |
2011/07/08 | 346 | 353 | 346 | 346 | 700 |
2011/07/07 | 360 | 360 | 345 | 345 | 2,600 |
2011/07/06 | 360 | 360 | 344 | 344 | 3,000 |
2011/07/05 | 344 | 344 | 340 | 340 | 2,700 |
2011/07/04 | 335 | 340 | 335 | 339 | 3,300 |
2011/07/01 | 324 | 338 | 324 | 338 | 3,800 |
2011/06/30 | 329 | 329 | 329 | 329 | 100 |
2011/06/29 | 322 | 329 | 322 | 329 | 1,700 |
2011/06/28 | 334 | 334 | 330 | 330 | 900 |
2011/06/27 | 336 | 336 | 335 | 335 | 700 |
2011/06/24 | 342 | 343 | 332 | 340 | 3,900 |
2011/06/23 | 333 | 342 | 333 | 342 | 1,100 |
2011/06/22 | 330 | 339 | 330 | 339 | 400 |
2011/06/21 | 338 | 339 | 326 | 339 | 1,100 |
2011/06/20 | 335 | 339 | 335 | 339 | 3,100 |
2011/06/17 | 332 | 332 | 321 | 321 | 3,900 |
2011/06/16 | 329 | 329 | 320 | 320 | 3,000 |
2011/06/15 | 330 | 330 | 318 | 330 | 7,000 |
2011/06/14 | 317 | 318 | 317 | 318 | 300 |
2011/06/13 | 318 | 318 | 318 | 318 | 400 |
2011/06/10 | 315 | 315 | 315 | 315 | 200 |
2011/06/09 | 303 | 310 | 303 | 310 | 3,100 |
2011/06/08 | 312 | 312 | 312 | 312 | 300 |
2011/06/07 | 303 | 305 | 303 | 305 | 1,100 |
2011/06/06 | 309 | 313 | 305 | 305 | 2,200 |
2011/06/03 | 312 | 312 | 311 | 311 | 400 |
2011/06/02 | 311 | 312 | 305 | 311 | 4,800 |
2011/06/01 | 323 | 323 | 311 | 312 | 10,300 |
2011/05/31 | 323 | 323 | 323 | 323 | 400 |
2011/05/30 | 321 | 325 | 321 | 321 | 800 |
2011/05/27 | 317 | 325 | 312 | 325 | 10,800 |
2011/05/26 | 324 | 324 | 324 | 324 | 300 |
2011/05/25 | 329 | 329 | 324 | 324 | 2,900 |
2011/05/24 | 330 | 332 | 322 | 330 | 7,700 |
2011/05/23 | 330 | 331 | 330 | 331 | 600 |
2011/05/20 | 333 | 333 | 333 | 333 | 100 |
2011/05/19 | 0 | 0 | 0 | 330 | 0 |
2011/05/18 | 330 | 330 | 330 | 330 | 100 |
2011/05/17 | 332 | 332 | 325 | 330 | 500 |
2011/05/16 | 332 | 332 | 332 | 332 | 200 |
2011/05/13 | 0 | 0 | 0 | 340 | 0 |
2011/05/12 | 335 | 340 | 335 | 340 | 1,300 |
2011/05/11 | 0 | 0 | 0 | 330 | 0 |
2011/05/10 | 0 | 0 | 0 | 330 | 0 |
2011/05/09 | 331 | 331 | 330 | 330 | 1,200 |
2011/05/06 | 331 | 333 | 331 | 333 | 1,700 |
2011/05/02 | 334 | 336 | 333 | 333 | 1,500 |
2011/04/28 | 338 | 338 | 331 | 331 | 600 |
2011/04/27 | 330 | 339 | 330 | 339 | 500 |
2011/04/26 | 337 | 337 | 333 | 333 | 2,200 |
2011/04/25 | 335 | 335 | 333 | 333 | 800 |
2011/04/22 | 332 | 333 | 332 | 333 | 500 |
2011/04/21 | 332 | 332 | 330 | 330 | 500 |
2011/04/20 | 330 | 330 | 330 | 330 | 300 |
2011/04/19 | 339 | 339 | 339 | 339 | 100 |
2011/04/18 | 340 | 340 | 318 | 339 | 10,300 |
2011/04/15 | 340 | 340 | 340 | 340 | 600 |
2011/04/14 | 335 | 335 | 335 | 335 | 200 |
2011/04/13 | 340 | 340 | 327 | 333 | 400 |
2011/04/12 | 341 | 341 | 341 | 341 | 100 |
2011/04/11 | 345 | 345 | 345 | 345 | 400 |
2011/04/08 | 345 | 345 | 345 | 345 | 100 |
2011/04/07 | 347 | 347 | 331 | 345 | 900 |
2011/04/06 | 336 | 349 | 336 | 349 | 1,400 |
2011/04/05 | 353 | 353 | 350 | 350 | 1,400 |
2011/04/04 | 350 | 350 | 350 | 350 | 2,200 |
2011/04/01 | 341 | 350 | 340 | 350 | 2,200 |
2011/03/31 | 341 | 349 | 341 | 349 | 200 |
2011/03/30 | 345 | 351 | 345 | 350 | 1,000 |
2011/03/29 | 331 | 348 | 331 | 348 | 3,300 |
2011/03/28 | 371 | 375 | 363 | 365 | 4,600 |
2011/03/25 | 375 | 377 | 371 | 371 | 5,000 |
2011/03/24 | 375 | 378 | 370 | 371 | 2,700 |
2011/03/23 | 0 | 0 | 0 | 368 | 0 |
2011/03/22 | 384 | 384 | 368 | 368 | 700 |
2011/03/18 | 330 | 360 | 330 | 352 | 1,200 |
2011/03/17 | 330 | 339 | 330 | 339 | 2,500 |
2011/03/16 | 296 | 344 | 296 | 330 | 5,400 |
2011/03/15 | 340 | 340 | 300 | 312 | 7,900 |
2011/03/14 | 326 | 369 | 313 | 343 | 4,100 |
2011/03/11 | 383 | 390 | 383 | 390 | 2,600 |
2011/03/10 | 390 | 390 | 385 | 385 | 2,700 |
2011/03/09 | 390 | 390 | 387 | 387 | 1,400 |
2011/03/08 | 390 | 390 | 386 | 386 | 1,900 |
2011/03/07 | 386 | 392 | 386 | 390 | 800 |
2011/03/04 | 391 | 391 | 386 | 386 | 1,600 |
2011/03/03 | 386 | 389 | 386 | 386 | 700 |
2011/03/02 | 383 | 389 | 383 | 389 | 2,300 |
2011/03/01 | 390 | 390 | 386 | 386 | 2,900 |
2011/02/28 | 384 | 384 | 380 | 380 | 600 |
2011/02/25 | 381 | 381 | 380 | 380 | 1,700 |
2011/02/24 | 380 | 385 | 375 | 380 | 2,200 |
2011/02/23 | 380 | 380 | 380 | 380 | 900 |
2011/02/22 | 385 | 385 | 380 | 380 | 2,100 |
2011/02/21 | 384 | 385 | 381 | 385 | 1,500 |
2011/02/18 | 381 | 384 | 381 | 384 | 700 |
2011/02/17 | 382 | 385 | 382 | 385 | 1,000 |
2011/02/16 | 384 | 385 | 381 | 381 | 800 |
2011/02/15 | 384 | 384 | 381 | 381 | 400 |
2011/02/14 | 380 | 383 | 380 | 383 | 600 |
2011/02/10 | 384 | 385 | 377 | 378 | 6,300 |
2011/02/09 | 380 | 380 | 375 | 375 | 700 |
2011/02/08 | 378 | 381 | 375 | 381 | 3,800 |
2011/02/07 | 377 | 380 | 370 | 375 | 5,100 |
2011/02/04 | 380 | 380 | 377 | 377 | 700 |
2011/02/03 | 380 | 380 | 380 | 380 | 200 |
2011/02/02 | 374 | 381 | 374 | 380 | 2,700 |
2011/02/01 | 380 | 380 | 373 | 373 | 600 |
2011/01/31 | 363 | 382 | 363 | 374 | 900 |
2011/01/28 | 376 | 381 | 375 | 375 | 2,500 |
2011/01/27 | 377 | 384 | 362 | 384 | 4,900 |
2011/01/26 | 370 | 375 | 370 | 375 | 3,900 |
2011/01/25 | 369 | 370 | 369 | 370 | 700 |
2011/01/24 | 367 | 371 | 367 | 369 | 1,900 |
2011/01/21 | 369 | 369 | 366 | 366 | 1,200 |
2011/01/20 | 369 | 371 | 369 | 371 | 1,100 |
2011/01/19 | 370 | 371 | 368 | 371 | 2,500 |
2011/01/18 | 367 | 368 | 364 | 368 | 1,100 |
2011/01/17 | 365 | 368 | 363 | 368 | 1,800 |
2011/01/14 | 364 | 364 | 361 | 361 | 2,900 |
2011/01/13 | 363 | 365 | 362 | 363 | 1,400 |
2011/01/12 | 363 | 365 | 363 | 364 | 500 |
2011/01/11 | 365 | 375 | 362 | 362 | 3,700 |
2011/01/07 | 360 | 360 | 360 | 360 | 300 |
2011/01/06 | 361 | 361 | 361 | 361 | 100 |
2011/01/05 | 354 | 364 | 352 | 355 | 1,500 |
2011/01/04 | 351 | 358 | 351 | 358 | 500 |