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 |
---|---|---|---|---|---|
2013/12/30 | 326 | 328 | 325 | 328 | 8,000 |
2013/12/27 | 324 | 326 | 324 | 326 | 3,000 |
2013/12/26 | 323 | 324 | 320 | 323 | 2,700 |
2013/12/25 | 322 | 322 | 320 | 320 | 13,000 |
2013/12/24 | 321 | 323 | 320 | 321 | 12,800 |
2013/12/20 | 321 | 323 | 320 | 322 | 15,700 |
2013/12/19 | 322 | 325 | 322 | 323 | 10,300 |
2013/12/18 | 323 | 325 | 323 | 325 | 3,700 |
2013/12/17 | 324 | 325 | 322 | 323 | 10,200 |
2013/12/16 | 325 | 325 | 323 | 323 | 9,800 |
2013/12/13 | 325 | 325 | 323 | 325 | 3,700 |
2013/12/12 | 326 | 326 | 324 | 324 | 2,300 |
2013/12/11 | 327 | 327 | 325 | 326 | 2,900 |
2013/12/10 | 328 | 328 | 326 | 327 | 3,800 |
2013/12/09 | 327 | 327 | 326 | 327 | 4,500 |
2013/12/06 | 327 | 327 | 325 | 325 | 4,500 |
2013/12/05 | 328 | 328 | 323 | 326 | 9,500 |
2013/12/04 | 326 | 328 | 326 | 327 | 5,000 |
2013/12/03 | 328 | 328 | 325 | 326 | 2,700 |
2013/12/02 | 328 | 328 | 325 | 325 | 4,300 |
2013/11/29 | 325 | 327 | 325 | 326 | 4,200 |
2013/11/28 | 327 | 328 | 325 | 326 | 2,900 |
2013/11/27 | 322 | 328 | 322 | 327 | 28,000 |
2013/11/26 | 326 | 328 | 325 | 325 | 5,800 |
2013/11/25 | 325 | 326 | 325 | 326 | 2,800 |
2013/11/22 | 324 | 325 | 324 | 325 | 3,600 |
2013/11/21 | 325 | 325 | 325 | 325 | 3,700 |
2013/11/20 | 325 | 326 | 324 | 326 | 4,300 |
2013/11/19 | 327 | 327 | 325 | 325 | 1,100 |
2013/11/18 | 327 | 327 | 325 | 326 | 2,200 |
2013/11/15 | 325 | 327 | 325 | 327 | 6,400 |
2013/11/14 | 324 | 326 | 324 | 326 | 3,100 |
2013/11/13 | 326 | 326 | 323 | 324 | 4,800 |
2013/11/12 | 323 | 325 | 322 | 325 | 6,100 |
2013/11/11 | 326 | 327 | 323 | 326 | 7,200 |
2013/11/08 | 324 | 326 | 324 | 326 | 4,300 |
2013/11/07 | 325 | 326 | 324 | 324 | 2,900 |
2013/11/06 | 325 | 327 | 325 | 326 | 1,800 |
2013/11/05 | 327 | 327 | 325 | 326 | 2,500 |
2013/11/01 | 326 | 326 | 325 | 325 | 2,600 |
2013/10/31 | 326 | 326 | 326 | 326 | 700 |
2013/10/30 | 326 | 327 | 326 | 326 | 2,800 |
2013/10/29 | 326 | 326 | 325 | 326 | 2,200 |
2013/10/28 | 325 | 327 | 324 | 327 | 6,800 |
2013/10/25 | 326 | 327 | 326 | 327 | 2,700 |
2013/10/24 | 326 | 326 | 325 | 326 | 3,200 |
2013/10/23 | 326 | 326 | 324 | 326 | 1,800 |
2013/10/22 | 325 | 326 | 324 | 326 | 2,300 |
2013/10/21 | 325 | 326 | 324 | 325 | 2,900 |
2013/10/18 | 325 | 326 | 324 | 324 | 1,900 |
2013/10/17 | 327 | 327 | 326 | 326 | 1,000 |
2013/10/16 | 326 | 326 | 325 | 325 | 3,800 |
2013/10/15 | 325 | 326 | 325 | 325 | 2,000 |
2013/10/11 | 324 | 326 | 324 | 325 | 3,200 |
2013/10/10 | 323 | 324 | 322 | 324 | 700 |
2013/10/09 | 322 | 324 | 322 | 323 | 800 |
2013/10/08 | 323 | 325 | 322 | 323 | 3,100 |
2013/10/07 | 324 | 325 | 323 | 323 | 1,300 |
2013/10/04 | 326 | 326 | 324 | 324 | 4,000 |
2013/10/03 | 326 | 326 | 324 | 326 | 2,600 |
2013/10/02 | 327 | 328 | 325 | 326 | 3,100 |
2013/10/01 | 326 | 326 | 325 | 326 | 1,500 |
2013/09/30 | 326 | 326 | 324 | 326 | 1,900 |
2013/09/27 | 325 | 327 | 325 | 327 | 3,300 |
2013/09/26 | 324 | 326 | 324 | 325 | 5,200 |
2013/09/25 | 324 | 324 | 323 | 324 | 3,300 |
2013/09/24 | 324 | 324 | 322 | 323 | 4,200 |
2013/09/20 | 323 | 323 | 322 | 323 | 700 |
2013/09/19 | 324 | 324 | 323 | 323 | 1,400 |
2013/09/18 | 322 | 324 | 321 | 321 | 6,300 |
2013/09/17 | 322 | 323 | 321 | 321 | 3,100 |
2013/09/13 | 322 | 323 | 321 | 323 | 1,300 |
2013/09/12 | 323 | 323 | 323 | 323 | 3,000 |
2013/09/11 | 321 | 322 | 321 | 322 | 900 |
2013/09/10 | 322 | 323 | 322 | 322 | 900 |
2013/09/09 | 320 | 323 | 320 | 321 | 4,000 |
2013/09/06 | 320 | 323 | 320 | 320 | 2,400 |
2013/09/05 | 322 | 322 | 320 | 322 | 3,500 |
2013/09/04 | 320 | 321 | 320 | 321 | 1,500 |
2013/09/03 | 320 | 322 | 320 | 322 | 4,700 |
2013/09/02 | 319 | 319 | 319 | 319 | 200 |
2013/08/30 | 320 | 320 | 320 | 320 | 1,200 |
2013/08/29 | 320 | 320 | 320 | 320 | 100 |
2013/08/28 | 320 | 320 | 319 | 320 | 5,100 |
2013/08/27 | 321 | 322 | 320 | 321 | 2,700 |
2013/08/26 | 323 | 323 | 321 | 321 | 2,700 |
2013/08/23 | 323 | 326 | 321 | 324 | 7,700 |
2013/08/22 | 322 | 323 | 321 | 323 | 1,800 |
2013/08/21 | 323 | 324 | 322 | 322 | 1,000 |
2013/08/20 | 324 | 326 | 322 | 322 | 5,600 |
2013/08/19 | 323 | 324 | 322 | 323 | 6,900 |
2013/08/16 | 325 | 327 | 324 | 325 | 4,800 |
2013/08/15 | 326 | 327 | 325 | 326 | 2,000 |
2013/08/14 | 327 | 327 | 324 | 326 | 7,900 |
2013/08/13 | 325 | 329 | 325 | 327 | 3,200 |
2013/08/12 | 327 | 327 | 326 | 326 | 2,100 |
2013/08/09 | 326 | 326 | 325 | 326 | 1,600 |
2013/08/08 | 326 | 329 | 326 | 327 | 800 |
2013/08/07 | 330 | 330 | 326 | 326 | 2,900 |
2013/08/06 | 326 | 326 | 326 | 326 | 1,800 |
2013/08/05 | 327 | 328 | 326 | 327 | 2,800 |
2013/08/02 | 330 | 330 | 329 | 329 | 600 |
2013/08/01 | 326 | 330 | 325 | 330 | 4,500 |
2013/07/31 | 327 | 329 | 326 | 329 | 1,800 |
2013/07/30 | 329 | 329 | 328 | 328 | 300 |
2013/07/29 | 332 | 332 | 326 | 330 | 5,300 |
2013/07/26 | 327 | 329 | 326 | 326 | 4,000 |
2013/07/25 | 327 | 329 | 327 | 327 | 3,000 |
2013/07/24 | 328 | 329 | 326 | 327 | 3,800 |
2013/07/23 | 330 | 331 | 329 | 329 | 2,000 |
2013/07/22 | 329 | 329 | 329 | 329 | 200 |
2013/07/19 | 331 | 331 | 329 | 329 | 2,000 |
2013/07/18 | 330 | 331 | 328 | 331 | 2,800 |
2013/07/17 | 327 | 329 | 327 | 329 | 1,000 |
2013/07/16 | 328 | 328 | 327 | 327 | 2,800 |
2013/07/12 | 330 | 330 | 327 | 328 | 2,700 |
2013/07/11 | 328 | 328 | 327 | 328 | 800 |
2013/07/10 | 327 | 328 | 327 | 327 | 1,100 |
2013/07/09 | 332 | 333 | 326 | 328 | 4,800 |
2013/07/08 | 328 | 330 | 326 | 326 | 9,200 |
2013/07/05 | 328 | 328 | 326 | 327 | 3,400 |
2013/07/04 | 325 | 328 | 324 | 325 | 2,700 |
2013/07/03 | 324 | 327 | 323 | 327 | 3,200 |
2013/07/02 | 324 | 325 | 324 | 324 | 1,300 |
2013/07/01 | 325 | 325 | 323 | 324 | 2,200 |
2013/06/28 | 323 | 326 | 323 | 325 | 1,600 |
2013/06/27 | 323 | 323 | 321 | 322 | 400 |
2013/06/26 | 321 | 322 | 321 | 321 | 400 |
2013/06/25 | 323 | 323 | 320 | 320 | 3,700 |
2013/06/24 | 321 | 323 | 321 | 323 | 300 |
2013/06/21 | 320 | 321 | 320 | 321 | 600 |
2013/06/20 | 319 | 322 | 319 | 320 | 2,500 |
2013/06/19 | 320 | 325 | 320 | 322 | 4,600 |
2013/06/18 | 327 | 329 | 324 | 327 | 4,800 |
2013/06/17 | 325 | 326 | 324 | 324 | 3,500 |
2013/06/14 | 325 | 325 | 320 | 320 | 4,600 |
2013/06/13 | 325 | 325 | 320 | 320 | 4,300 |
2013/06/12 | 320 | 324 | 318 | 322 | 2,100 |
2013/06/11 | 320 | 322 | 320 | 322 | 1,200 |
2013/06/10 | 317 | 324 | 317 | 324 | 4,400 |
2013/06/07 | 324 | 324 | 310 | 315 | 15,900 |
2013/06/06 | 325 | 326 | 324 | 324 | 4,200 |
2013/06/05 | 325 | 329 | 325 | 326 | 1,700 |
2013/06/04 | 326 | 326 | 325 | 326 | 8,600 |
2013/06/03 | 328 | 328 | 326 | 326 | 5,300 |
2013/05/31 | 329 | 329 | 327 | 327 | 3,100 |
2013/05/30 | 329 | 329 | 327 | 327 | 2,800 |
2013/05/29 | 328 | 330 | 327 | 330 | 2,600 |
2013/05/28 | 327 | 328 | 326 | 327 | 2,000 |
2013/05/27 | 330 | 330 | 327 | 327 | 5,600 |
2013/05/24 | 330 | 331 | 329 | 331 | 4,100 |
2013/05/23 | 332 | 333 | 330 | 330 | 13,900 |
2013/05/22 | 331 | 333 | 331 | 332 | 7,000 |
2013/05/21 | 333 | 334 | 330 | 334 | 10,300 |
2013/05/20 | 330 | 333 | 329 | 333 | 6,900 |
2013/05/17 | 329 | 333 | 328 | 330 | 8,700 |
2013/05/16 | 331 | 332 | 329 | 329 | 15,900 |
2013/05/15 | 332 | 332 | 330 | 331 | 7,900 |
2013/05/14 | 332 | 335 | 331 | 332 | 13,600 |
2013/05/13 | 333 | 333 | 332 | 332 | 9,400 |
2013/05/10 | 335 | 335 | 333 | 334 | 2,400 |
2013/05/09 | 336 | 336 | 332 | 334 | 19,200 |
2013/05/08 | 335 | 335 | 334 | 335 | 6,600 |
2013/05/07 | 334 | 335 | 333 | 335 | 8,900 |
2013/05/02 | 335 | 335 | 333 | 334 | 4,100 |
2013/05/01 | 333 | 334 | 331 | 334 | 10,100 |
2013/04/30 | 330 | 333 | 330 | 331 | 7,100 |
2013/04/26 | 333 | 333 | 330 | 331 | 11,300 |
2013/04/25 | 333 | 333 | 331 | 332 | 5,900 |
2013/04/24 | 332 | 333 | 331 | 333 | 11,600 |
2013/04/23 | 331 | 333 | 331 | 333 | 3,100 |
2013/04/22 | 333 | 333 | 331 | 331 | 4,400 |
2013/04/19 | 333 | 333 | 331 | 333 | 2,500 |
2013/04/18 | 330 | 334 | 330 | 334 | 6,300 |
2013/04/17 | 331 | 332 | 330 | 330 | 5,100 |
2013/04/16 | 329 | 333 | 329 | 332 | 4,400 |
2013/04/15 | 329 | 329 | 327 | 329 | 6,300 |
2013/04/12 | 327 | 328 | 324 | 328 | 17,600 |
2013/04/11 | 325 | 327 | 324 | 324 | 8,800 |
2013/04/10 | 324 | 327 | 324 | 326 | 14,600 |
2013/04/09 | 323 | 324 | 321 | 324 | 7,400 |
2013/04/08 | 323 | 325 | 320 | 321 | 15,500 |
2013/04/05 | 321 | 326 | 321 | 323 | 13,800 |
2013/04/04 | 324 | 324 | 319 | 323 | 7,700 |
2013/04/03 | 321 | 325 | 320 | 325 | 7,100 |
2013/04/02 | 321 | 326 | 318 | 322 | 15,200 |
2013/04/01 | 329 | 329 | 323 | 325 | 10,400 |
2013/03/29 | 332 | 332 | 326 | 326 | 25,600 |
2013/03/28 | 331 | 332 | 328 | 330 | 10,800 |
2013/03/27 | 329 | 334 | 326 | 331 | 34,600 |
2013/03/26 | 344 | 344 | 341 | 344 | 17,500 |
2013/03/25 | 344 | 345 | 341 | 344 | 25,400 |
2013/03/22 | 345 | 345 | 342 | 344 | 12,700 |
2013/03/21 | 345 | 346 | 341 | 342 | 31,300 |
2013/03/19 | 343 | 345 | 343 | 345 | 6,900 |
2013/03/18 | 345 | 345 | 343 | 343 | 11,300 |
2013/03/15 | 345 | 346 | 343 | 344 | 11,300 |
2013/03/14 | 345 | 348 | 342 | 345 | 11,500 |
2013/03/13 | 342 | 345 | 342 | 344 | 2,200 |
2013/03/12 | 346 | 346 | 342 | 342 | 11,300 |
2013/03/11 | 345 | 345 | 343 | 343 | 17,400 |
2013/03/08 | 342 | 344 | 341 | 342 | 7,300 |
2013/03/07 | 344 | 344 | 340 | 341 | 12,200 |
2013/03/06 | 340 | 343 | 338 | 343 | 10,300 |
2013/03/05 | 339 | 341 | 337 | 338 | 10,600 |
2013/03/04 | 335 | 341 | 335 | 339 | 14,000 |
2013/03/01 | 333 | 339 | 333 | 339 | 8,500 |
2013/02/28 | 333 | 340 | 331 | 333 | 21,000 |
2013/02/27 | 333 | 333 | 330 | 330 | 18,800 |
2013/02/26 | 335 | 335 | 330 | 332 | 9,000 |
2013/02/25 | 335 | 335 | 331 | 332 | 17,800 |
2013/02/22 | 331 | 333 | 330 | 331 | 15,400 |
2013/02/21 | 329 | 332 | 329 | 332 | 11,700 |
2013/02/20 | 330 | 331 | 329 | 331 | 25,100 |
2013/02/19 | 330 | 334 | 329 | 330 | 46,800 |
2013/02/18 | 331 | 333 | 329 | 329 | 80,000 |
2013/02/15 | 339 | 340 | 329 | 330 | 26,600 |
2013/02/14 | 345 | 345 | 339 | 340 | 33,900 |
2013/02/13 | 348 | 349 | 344 | 345 | 15,700 |
2013/02/12 | 355 | 355 | 346 | 348 | 15,200 |
2013/02/08 | 355 | 357 | 353 | 355 | 10,100 |
2013/02/07 | 354 | 356 | 354 | 356 | 2,100 |
2013/02/06 | 358 | 358 | 354 | 354 | 9,900 |
2013/02/05 | 355 | 358 | 354 | 354 | 6,000 |
2013/02/04 | 354 | 355 | 353 | 355 | 4,400 |
2013/02/01 | 350 | 351 | 349 | 351 | 10,600 |
2013/01/31 | 352 | 354 | 349 | 353 | 8,500 |
2013/01/30 | 349 | 350 | 347 | 350 | 5,400 |
2013/01/29 | 348 | 348 | 348 | 348 | 2,600 |
2013/01/28 | 347 | 348 | 346 | 348 | 9,200 |
2013/01/25 | 347 | 348 | 346 | 347 | 4,200 |
2013/01/24 | 347 | 348 | 345 | 347 | 6,300 |
2013/01/23 | 348 | 348 | 346 | 346 | 9,800 |
2013/01/22 | 349 | 350 | 347 | 347 | 3,300 |
2013/01/21 | 346 | 348 | 346 | 348 | 4,000 |
2013/01/18 | 346 | 347 | 345 | 345 | 7,000 |
2013/01/17 | 351 | 353 | 344 | 345 | 15,200 |
2013/01/16 | 352 | 355 | 351 | 351 | 10,600 |
2013/01/15 | 350 | 353 | 348 | 351 | 10,000 |
2013/01/11 | 347 | 347 | 347 | 347 | 5,200 |
2013/01/10 | 352 | 352 | 346 | 347 | 6,600 |
2013/01/09 | 348 | 350 | 345 | 347 | 4,900 |
2013/01/08 | 348 | 348 | 345 | 346 | 3,800 |
2013/01/07 | 347 | 348 | 345 | 348 | 6,700 |
2013/01/04 | 346 | 347 | 345 | 346 | 4,600 |