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 |
---|---|---|---|---|---|
2016/12/30 | 327 | 329 | 327 | 329 | 8,500 |
2016/12/29 | 328 | 330 | 326 | 329 | 6,200 |
2016/12/28 | 328 | 328 | 327 | 328 | 6,800 |
2016/12/27 | 329 | 330 | 327 | 328 | 14,500 |
2016/12/26 | 330 | 330 | 328 | 329 | 6,200 |
2016/12/22 | 329 | 329 | 327 | 329 | 5,200 |
2016/12/21 | 327 | 329 | 326 | 329 | 5,400 |
2016/12/20 | 326 | 327 | 326 | 326 | 1,700 |
2016/12/19 | 327 | 329 | 322 | 326 | 15,300 |
2016/12/16 | 328 | 328 | 325 | 327 | 5,800 |
2016/12/15 | 327 | 328 | 324 | 324 | 6,200 |
2016/12/14 | 325 | 326 | 323 | 325 | 6,000 |
2016/12/13 | 325 | 325 | 323 | 323 | 8,000 |
2016/12/12 | 324 | 326 | 324 | 325 | 9,000 |
2016/12/09 | 321 | 323 | 321 | 322 | 5,100 |
2016/12/08 | 322 | 323 | 321 | 321 | 5,900 |
2016/12/07 | 322 | 323 | 321 | 323 | 7,800 |
2016/12/06 | 321 | 321 | 320 | 321 | 7,400 |
2016/12/05 | 321 | 321 | 320 | 320 | 6,100 |
2016/12/02 | 320 | 321 | 320 | 320 | 6,600 |
2016/12/01 | 323 | 323 | 320 | 320 | 6,500 |
2016/11/30 | 319 | 322 | 319 | 322 | 5,600 |
2016/11/29 | 319 | 320 | 318 | 319 | 5,600 |
2016/11/28 | 318 | 318 | 317 | 318 | 2,800 |
2016/11/25 | 318 | 319 | 316 | 317 | 12,800 |
2016/11/24 | 316 | 318 | 316 | 318 | 8,300 |
2016/11/22 | 316 | 318 | 316 | 317 | 5,000 |
2016/11/21 | 317 | 319 | 317 | 317 | 17,000 |
2016/11/18 | 317 | 319 | 317 | 319 | 3,100 |
2016/11/17 | 316 | 318 | 316 | 316 | 6,100 |
2016/11/16 | 319 | 319 | 316 | 317 | 6,900 |
2016/11/15 | 316 | 319 | 316 | 318 | 7,300 |
2016/11/14 | 316 | 318 | 316 | 317 | 5,700 |
2016/11/11 | 316 | 318 | 316 | 317 | 4,500 |
2016/11/10 | 316 | 319 | 315 | 316 | 11,400 |
2016/11/09 | 317 | 319 | 316 | 316 | 6,500 |
2016/11/08 | 317 | 320 | 317 | 317 | 6,000 |
2016/11/07 | 317 | 317 | 317 | 317 | 900 |
2016/11/04 | 318 | 319 | 316 | 316 | 4,600 |
2016/11/02 | 315 | 318 | 315 | 318 | 2,100 |
2016/11/01 | 316 | 318 | 316 | 317 | 3,200 |
2016/10/31 | 318 | 319 | 315 | 319 | 4,600 |
2016/10/28 | 318 | 319 | 317 | 318 | 1,300 |
2016/10/27 | 321 | 321 | 317 | 318 | 5,100 |
2016/10/26 | 320 | 320 | 319 | 319 | 4,600 |
2016/10/25 | 318 | 320 | 317 | 318 | 7,400 |
2016/10/24 | 315 | 318 | 314 | 317 | 9,200 |
2016/10/21 | 316 | 318 | 315 | 315 | 6,300 |
2016/10/20 | 315 | 316 | 313 | 316 | 4,800 |
2016/10/19 | 315 | 316 | 315 | 316 | 900 |
2016/10/18 | 313 | 314 | 312 | 313 | 2,000 |
2016/10/17 | 314 | 314 | 310 | 312 | 19,400 |
2016/10/14 | 314 | 316 | 314 | 315 | 3,000 |
2016/10/13 | 316 | 316 | 314 | 314 | 3,000 |
2016/10/12 | 313 | 314 | 313 | 313 | 5,200 |
2016/10/11 | 315 | 315 | 313 | 313 | 6,600 |
2016/10/07 | 313 | 315 | 313 | 313 | 3,600 |
2016/10/06 | 313 | 315 | 312 | 313 | 6,800 |
2016/10/05 | 313 | 316 | 313 | 316 | 5,200 |
2016/10/04 | 314 | 314 | 313 | 313 | 1,400 |
2016/10/03 | 315 | 315 | 313 | 313 | 1,300 |
2016/09/30 | 315 | 315 | 315 | 315 | 500 |
2016/09/29 | 313 | 315 | 310 | 313 | 5,200 |
2016/09/28 | 313 | 313 | 310 | 310 | 1,900 |
2016/09/27 | 314 | 314 | 313 | 313 | 1,200 |
2016/09/26 | 313 | 315 | 313 | 313 | 3,000 |
2016/09/23 | 313 | 313 | 311 | 313 | 2,700 |
2016/09/21 | 308 | 312 | 308 | 311 | 5,700 |
2016/09/20 | 310 | 311 | 306 | 308 | 4,400 |
2016/09/16 | 310 | 310 | 305 | 308 | 5,000 |
2016/09/15 | 309 | 310 | 308 | 309 | 3,500 |
2016/09/14 | 312 | 312 | 310 | 310 | 3,500 |
2016/09/13 | 310 | 310 | 310 | 310 | 200 |
2016/09/12 | 312 | 312 | 310 | 310 | 3,000 |
2016/09/09 | 309 | 311 | 308 | 311 | 2,800 |
2016/09/08 | 312 | 312 | 309 | 309 | 600 |
2016/09/07 | 309 | 312 | 309 | 312 | 1,100 |
2016/09/06 | 308 | 309 | 308 | 309 | 1,700 |
2016/09/05 | 309 | 309 | 308 | 309 | 2,400 |
2016/09/02 | 308 | 311 | 308 | 311 | 3,100 |
2016/09/01 | 311 | 311 | 308 | 309 | 2,400 |
2016/08/31 | 310 | 312 | 306 | 312 | 3,500 |
2016/08/30 | 308 | 310 | 308 | 310 | 200 |
2016/08/29 | 307 | 309 | 307 | 308 | 1,500 |
2016/08/26 | 308 | 308 | 306 | 306 | 2,700 |
2016/08/25 | 313 | 313 | 300 | 304 | 23,000 |
2016/08/24 | 313 | 313 | 313 | 313 | 800 |
2016/08/23 | 312 | 315 | 312 | 313 | 3,400 |
2016/08/22 | 312 | 312 | 312 | 312 | 4,800 |
2016/08/19 | 310 | 312 | 310 | 312 | 1,300 |
2016/08/18 | 311 | 311 | 310 | 311 | 3,000 |
2016/08/17 | 313 | 313 | 310 | 312 | 2,800 |
2016/08/16 | 312 | 312 | 310 | 310 | 8,400 |
2016/08/15 | 311 | 312 | 310 | 312 | 8,400 |
2016/08/12 | 310 | 316 | 310 | 311 | 7,500 |
2016/08/10 | 311 | 315 | 311 | 312 | 3,500 |
2016/08/09 | 311 | 311 | 310 | 311 | 1,900 |
2016/08/08 | 312 | 313 | 312 | 312 | 500 |
2016/08/05 | 310 | 312 | 310 | 312 | 2,100 |
2016/08/04 | 315 | 315 | 310 | 313 | 2,200 |
2016/08/03 | 312 | 315 | 312 | 314 | 1,400 |
2016/08/02 | 315 | 315 | 312 | 313 | 2,600 |
2016/08/01 | 315 | 315 | 312 | 312 | 3,900 |
2016/07/29 | 312 | 314 | 312 | 313 | 800 |
2016/07/28 | 312 | 314 | 312 | 312 | 2,800 |
2016/07/27 | 310 | 314 | 310 | 312 | 1,400 |
2016/07/26 | 311 | 312 | 310 | 310 | 7,100 |
2016/07/25 | 312 | 314 | 312 | 314 | 4,200 |
2016/07/22 | 312 | 313 | 312 | 312 | 6,900 |
2016/07/21 | 316 | 316 | 313 | 314 | 5,200 |
2016/07/20 | 316 | 316 | 313 | 315 | 2,800 |
2016/07/19 | 319 | 319 | 315 | 316 | 6,600 |
2016/07/15 | 317 | 318 | 313 | 317 | 3,100 |
2016/07/14 | 317 | 317 | 317 | 317 | 300 |
2016/07/13 | 315 | 316 | 314 | 314 | 4,200 |
2016/07/12 | 312 | 316 | 312 | 315 | 6,900 |
2016/07/11 | 313 | 316 | 311 | 311 | 2,200 |
2016/07/08 | 308 | 315 | 308 | 310 | 3,400 |
2016/07/07 | 311 | 315 | 311 | 313 | 8,400 |
2016/07/06 | 305 | 310 | 304 | 310 | 8,900 |
2016/07/05 | 309 | 309 | 306 | 306 | 4,900 |
2016/07/04 | 308 | 309 | 306 | 307 | 9,900 |
2016/07/01 | 309 | 311 | 307 | 310 | 4,100 |
2016/06/30 | 309 | 310 | 309 | 309 | 2,800 |
2016/06/29 | 317 | 317 | 308 | 309 | 13,700 |
2016/06/28 | 304 | 307 | 304 | 305 | 4,200 |
2016/06/27 | 303 | 307 | 301 | 307 | 11,400 |
2016/06/24 | 310 | 310 | 297 | 300 | 34,700 |
2016/06/23 | 307 | 308 | 306 | 307 | 7,000 |
2016/06/22 | 309 | 310 | 306 | 306 | 3,800 |
2016/06/21 | 307 | 309 | 306 | 309 | 5,100 |
2016/06/20 | 308 | 309 | 306 | 306 | 5,700 |
2016/06/17 | 305 | 307 | 304 | 304 | 9,500 |
2016/06/16 | 315 | 315 | 303 | 303 | 23,300 |
2016/06/15 | 313 | 313 | 311 | 313 | 15,200 |
2016/06/14 | 316 | 317 | 312 | 312 | 9,500 |
2016/06/13 | 320 | 320 | 313 | 314 | 19,600 |
2016/06/10 | 319 | 319 | 316 | 317 | 6,900 |
2016/06/09 | 320 | 320 | 315 | 316 | 9,600 |
2016/06/08 | 317 | 317 | 316 | 317 | 12,700 |
2016/06/07 | 319 | 319 | 316 | 317 | 8,300 |
2016/06/06 | 317 | 318 | 316 | 317 | 8,600 |
2016/06/03 | 317 | 318 | 317 | 318 | 3,600 |
2016/06/02 | 320 | 321 | 318 | 319 | 13,300 |
2016/06/01 | 321 | 321 | 320 | 320 | 12,900 |
2016/05/31 | 320 | 322 | 320 | 320 | 5,900 |
2016/05/30 | 320 | 321 | 318 | 320 | 17,600 |
2016/05/27 | 318 | 320 | 318 | 318 | 11,400 |
2016/05/26 | 316 | 317 | 315 | 315 | 25,900 |
2016/05/25 | 317 | 317 | 315 | 316 | 23,300 |
2016/05/24 | 319 | 319 | 316 | 316 | 13,700 |
2016/05/23 | 320 | 320 | 315 | 317 | 23,500 |
2016/05/20 | 326 | 326 | 316 | 317 | 14,600 |
2016/05/19 | 319 | 319 | 315 | 317 | 19,000 |
2016/05/18 | 320 | 320 | 318 | 319 | 7,200 |
2016/05/17 | 322 | 322 | 318 | 319 | 12,100 |
2016/05/16 | 323 | 324 | 317 | 320 | 26,200 |
2016/05/13 | 326 | 327 | 323 | 323 | 11,800 |
2016/05/12 | 323 | 329 | 321 | 324 | 32,300 |
2016/05/11 | 321 | 325 | 315 | 325 | 111,800 |
2016/05/10 | 354 | 362 | 353 | 361 | 17,200 |
2016/05/09 | 353 | 355 | 346 | 353 | 12,100 |
2016/05/06 | 357 | 357 | 345 | 345 | 7,600 |
2016/05/02 | 357 | 358 | 348 | 355 | 13,100 |
2016/04/28 | 345 | 351 | 334 | 349 | 26,900 |
2016/04/27 | 344 | 349 | 338 | 343 | 25,700 |
2016/04/26 | 367 | 367 | 344 | 347 | 27,500 |
2016/04/25 | 365 | 367 | 360 | 367 | 14,200 |
2016/04/22 | 375 | 375 | 367 | 372 | 7,800 |
2016/04/21 | 371 | 373 | 365 | 373 | 12,100 |
2016/04/20 | 368 | 371 | 366 | 371 | 5,100 |
2016/04/19 | 371 | 376 | 368 | 371 | 8,300 |
2016/04/18 | 377 | 377 | 365 | 373 | 8,400 |
2016/04/15 | 367 | 368 | 363 | 368 | 9,200 |
2016/04/14 | 374 | 375 | 366 | 367 | 13,500 |
2016/04/13 | 378 | 379 | 371 | 377 | 8,400 |
2016/04/12 | 385 | 388 | 372 | 380 | 12,000 |
2016/04/11 | 393 | 393 | 382 | 385 | 14,900 |
2016/04/08 | 389 | 394 | 381 | 393 | 25,000 |
2016/04/07 | 374 | 393 | 370 | 393 | 30,800 |
2016/04/06 | 352 | 369 | 351 | 358 | 19,300 |
2016/04/05 | 351 | 351 | 342 | 345 | 10,600 |
2016/04/04 | 355 | 361 | 345 | 353 | 24,900 |
2016/04/01 | 370 | 370 | 352 | 363 | 28,800 |
2016/03/31 | 387 | 387 | 362 | 371 | 41,700 |
2016/03/30 | 387 | 390 | 386 | 389 | 8,000 |
2016/03/29 | 381 | 399 | 381 | 386 | 25,900 |
2016/03/28 | 405 | 405 | 397 | 398 | 16,200 |
2016/03/25 | 406 | 409 | 399 | 401 | 25,600 |
2016/03/24 | 407 | 411 | 402 | 410 | 17,300 |
2016/03/23 | 414 | 417 | 405 | 409 | 38,300 |
2016/03/22 | 416 | 416 | 405 | 412 | 44,100 |
2016/03/18 | 402 | 418 | 402 | 408 | 66,200 |
2016/03/17 | 394 | 399 | 393 | 399 | 12,900 |
2016/03/16 | 378 | 396 | 378 | 393 | 19,500 |
2016/03/15 | 385 | 385 | 375 | 377 | 18,600 |
2016/03/14 | 392 | 393 | 385 | 385 | 36,600 |
2016/03/11 | 391 | 394 | 391 | 393 | 10,900 |
2016/03/10 | 396 | 396 | 391 | 392 | 33,100 |
2016/03/09 | 400 | 400 | 396 | 398 | 5,300 |
2016/03/08 | 399 | 400 | 396 | 398 | 10,900 |
2016/03/07 | 402 | 402 | 395 | 395 | 26,100 |
2016/03/04 | 401 | 405 | 401 | 404 | 33,300 |
2016/03/03 | 404 | 404 | 395 | 400 | 49,800 |
2016/03/02 | 400 | 405 | 399 | 400 | 48,700 |
2016/03/01 | 404 | 404 | 396 | 397 | 29,000 |
2016/02/29 | 400 | 408 | 396 | 398 | 63,200 |
2016/02/26 | 383 | 390 | 383 | 389 | 50,300 |
2016/02/25 | 371 | 375 | 370 | 374 | 59,800 |
2016/02/24 | 353 | 370 | 352 | 370 | 54,800 |
2016/02/23 | 350 | 357 | 350 | 357 | 21,200 |
2016/02/22 | 341 | 351 | 339 | 350 | 19,300 |
2016/02/19 | 343 | 343 | 336 | 341 | 7,500 |
2016/02/18 | 345 | 345 | 334 | 342 | 22,400 |
2016/02/17 | 330 | 343 | 330 | 343 | 26,500 |
2016/02/16 | 328 | 332 | 326 | 327 | 4,200 |
2016/02/15 | 320 | 328 | 320 | 326 | 2,700 |
2016/02/12 | 319 | 320 | 310 | 319 | 18,600 |
2016/02/10 | 325 | 329 | 319 | 321 | 9,800 |
2016/02/09 | 331 | 331 | 321 | 324 | 11,000 |
2016/02/08 | 324 | 334 | 324 | 334 | 5,000 |
2016/02/05 | 333 | 333 | 320 | 326 | 20,000 |
2016/02/04 | 328 | 329 | 328 | 329 | 1,000 |
2016/02/03 | 331 | 334 | 328 | 328 | 2,300 |
2016/02/02 | 332 | 336 | 328 | 330 | 5,400 |
2016/02/01 | 333 | 337 | 330 | 330 | 4,400 |
2016/01/29 | 329 | 334 | 328 | 329 | 2,000 |
2016/01/28 | 327 | 335 | 327 | 327 | 5,800 |
2016/01/27 | 330 | 335 | 329 | 335 | 3,400 |
2016/01/26 | 329 | 330 | 329 | 330 | 3,200 |
2016/01/25 | 329 | 330 | 324 | 329 | 5,000 |
2016/01/22 | 316 | 331 | 313 | 323 | 16,600 |
2016/01/21 | 325 | 329 | 316 | 316 | 14,000 |
2016/01/20 | 332 | 336 | 325 | 326 | 5,600 |
2016/01/19 | 331 | 334 | 330 | 334 | 2,000 |
2016/01/18 | 333 | 335 | 326 | 332 | 18,900 |
2016/01/15 | 336 | 341 | 336 | 341 | 4,700 |
2016/01/14 | 339 | 339 | 333 | 334 | 6,700 |
2016/01/13 | 340 | 341 | 340 | 340 | 3,800 |
2016/01/12 | 343 | 345 | 338 | 340 | 15,900 |
2016/01/08 | 339 | 344 | 338 | 344 | 4,200 |
2016/01/07 | 345 | 345 | 338 | 339 | 4,200 |
2016/01/06 | 340 | 343 | 340 | 343 | 3,000 |
2016/01/05 | 344 | 344 | 337 | 340 | 4,200 |
2016/01/04 | 337 | 340 | 336 | 340 | 4,200 |