2750 石光商事(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	785	795	761	783	21,200	783
2022-12-29	783	787	757	785	13,700	785
2022-12-28	785	795	771	783	16,800	783
2022-12-27	751	796	751	782	30,100	782
2022-12-26	774	774	747	755	19,800	755
2022-12-23	768	786	765	765	32,400	765
2022-12-22	726	790	723	790	101,700	790
2022-12-21	729	732	712	730	29,400	730
2022-12-20	726	729	684	705	32,700	705
2022-12-19	719	734	715	726	20,500	726
2022-12-16	708	723	704	712	18,300	712
2022-12-15	711	713	700	707	10,800	707
2022-12-14	687	715	687	715	21,200	715
2022-12-13	712	712	690	697	23,600	697
2022-12-12	714	724	704	709	24,500	709
2022-12-09	722	722	701	712	40,700	712
2022-12-08	676	709	669	707	37,800	707
2022-12-07	669	683	656	680	49,300	680
2022-12-06	651	658	649	656	10,800	656
2022-12-05	656	657	645	657	15,800	657
2022-12-02	661	661	651	661	12,600	661
2022-12-01	661	663	655	661	14,100	661
2022-11-30	660	661	656	658	6,600	658
2022-11-29	664	664	650	656	15,200	656
2022-11-28	661	669	660	664	26,000	664
2022-11-25	666	666	650	660	31,200	660
2022-11-24	664	670	660	663	36,500	663
2022-11-22	644	663	644	654	25,400	654
2022-11-21	648	649	638	641	23,500	641
2022-11-18	650	654	642	646	14,800	646
2022-11-17	645	652	636	650	15,800	650
2022-11-16	632	643	630	643	35,700	643
2022-11-15	660	660	633	636	86,700	636
2022-11-14	663	675	659	665	43,400	665
2022-11-11	669	669	652	661	23,000	661
2022-11-10	669	669	656	661	18,300	661
2022-11-09	651	675	651	670	33,400	670
2022-11-08	676	676	650	652	83,700	652
2022-11-07	670	676	659	669	117,500	669
2022-11-04	680	689	656	669	415,900	669
2022-11-02	780	787	769	786	22,600	786
2022-11-01	794	794	778	790	17,700	790
2022-10-31	770	799	763	796	31,600	796
2022-10-28	769	787	757	779	15,300	779
2022-10-27	782	789	761	771	26,200	771
2022-10-26	821	821	775	785	47,200	785
2022-10-25	820	885	816	826	86,800	826
2022-10-24	780	814	758	814	27,100	814
2022-10-21	778	791	771	772	11,700	772
2022-10-20	752	778	730	778	24,300	778
2022-10-19	775	775	750	752	37,300	752
2022-10-18	788	820	750	777	41,100	777
2022-10-17	799	824	741	789	177,200	789
2022-10-14	705	710	700	700	15,300	700
2022-10-13	694	694	676	689	6,900	689
2022-10-12	701	713	690	694	12,200	694
2022-10-11	696	709	690	706	13,400	706
2022-10-07	699	700	692	699	4,700	699
2022-10-06	699	699	681	699	9,600	699
2022-10-05	709	709	690	699	13,000	699
2022-10-04	714	715	684	706	23,400	706
2022-10-03	674	710	674	710	41,000	710
2022-09-30	674	688	672	678	12,300	678
2022-09-29	650	672	626	672	21,700	672
2022-09-28	642	651	616	633	12,600	633
2022-09-27	637	654	635	644	11,000	644
2022-09-26	661	661	642	644	10,700	644
2022-09-22	658	666	656	665	9,900	665
2022-09-21	659	675	658	658	7,400	658
2022-09-20	689	689	653	668	49,100	668
2022-09-16	689	694	678	689	9,300	689
2022-09-15	686	689	676	688	7,700	688
2022-09-14	664	683	664	682	13,000	682
2022-09-13	688	691	678	688	8,200	688
2022-09-12	666	690	666	684	20,700	684
2022-09-09	654	665	651	665	12,600	665
2022-09-08	651	658	643	651	7,400	651
2022-09-07	654	659	631	652	8,600	652
2022-09-06	655	660	651	654	8,900	654
2022-09-05	647	655	635	654	5,300	654
2022-09-02	640	655	620	647	16,700	647
2022-09-01	640	650	636	649	6,300	649
2022-08-31	633	650	633	649	11,800	649
2022-08-30	626	646	626	641	10,300	641
2022-08-29	627	646	625	625	14,900	625
2022-08-26	654	654	647	647	13,400	647
2022-08-25	655	660	644	645	33,200	645
2022-08-24	624	651	624	645	31,200	645
2022-08-23	620	634	620	634	11,400	634
2022-08-22	619	625	606	620	12,200	620
2022-08-19	620	636	606	629	30,500	629
2022-08-18	583	621	583	618	40,900	618
2022-08-17	598	598	582	593	16,500	593
2022-08-16	589	598	573	598	24,100	598
2022-08-15	579	608	564	579	150,200	579
2022-08-12	495	510	495	509	9,600	509
2022-08-10	494	494	494	494	600	494
2022-08-09	503	503	494	494	2,200	494
2022-08-08	498	503	498	503	1,600	503
2022-08-05	499	502	499	502	200	502
2022-08-04	499	499	499	499	100	499
2022-08-03	496	499	496	499	700	499
2022-08-02	498	501	496	500	1,800	500
2022-08-01	500	500	497	497	1,200	497
2022-07-29	494	498	494	498	5,800	498
2022-07-28	500	500	500	500	200	500
2022-07-27	499	499	499	499	600	499
2022-07-26	498	505	498	499	2,200	499
2022-07-25	502	506	501	501	5,700	501
2022-07-22	500	513	500	513	2,500	513
2022-07-21	504	504	504	504	400	504
2022-07-20	509	509	497	502	7,300	502
2022-07-19	510	510	509	509	2,300	509
2022-07-15	510	514	501	513	7,500	513
2022-07-14	507	512	504	507	9,200	507
2022-07-13	499	505	499	505	1,300	505
2022-07-12	503	503	498	499	2,900	499
2022-07-11	501	501	493	497	1,400	497
2022-07-08	503	503	493	501	3,200	501
2022-07-07	504	504	502	503	1,200	503
2022-07-06	500	504	498	504	700	504
2022-07-05	512	513	502	505	12,300	505
2022-07-04	490	497	490	497	3,900	497
2022-07-01	501	501	488	496	4,700	496
2022-06-30	498	502	495	501	1,600	501
2022-06-29	493	498	491	498	1,500	498
2022-06-28	495	496	494	494	4,300	494
2022-06-27	500	500	495	495	10,900	495
2022-06-24	493	497	492	497	1,300	497
2022-06-23	496	499	491	493	2,800	493
2022-06-22	499	499	493	496	3,400	496
2022-06-21	488	498	488	498	13,900	498
2022-06-20	492	492	486	488	1,400	488
2022-06-17	489	489	484	489	1,900	489
2022-06-16	488	493	486	490	3,800	490
2022-06-15	489	490	472	488	14,800	488
2022-06-14	491	492	484	492	4,200	492
2022-06-13	494	494	484	491	9,300	491
2022-06-10	486	489	486	489	2,100	489
2022-06-09	494	494	486	487	4,500	487
2022-06-08	491	495	489	494	4,800	494
2022-06-07	492	493	487	491	19,300	491
2022-06-06	498	504	498	502	4,400	502
2022-06-03	501	501	498	498	2,800	498
2022-06-02	492	500	492	500	1,400	500
2022-06-01	493	497	485	497	20,300	497
2022-05-31	490	493	488	493	3,800	493
2022-05-30	491	493	485	492	3,000	492
2022-05-27	488	491	486	491	3,400	491
2022-05-26	487	489	487	488	600	488
2022-05-25	495	495	484	485	7,800	485
2022-05-24	490	492	487	492	2,000	492
2022-05-23	492	492	487	487	2,300	487
2022-05-20	492	492	486	489	4,900	489
2022-05-19	490	492	488	491	5,000	491
2022-05-18	488	495	486	487	4,300	487
2022-05-17	482	490	477	488	5,200	488
2022-05-16	501	501	460	483	54,800	483
2022-05-13	518	519	499	512	26,300	512
2022-05-12	513	518	513	518	4,300	518
2022-05-11	520	520	518	518	3,500	518
2022-05-10	513	515	513	514	2,400	514
2022-05-09	519	519	518	518	400	518
2022-05-06	518	518	517	517	1,500	517
2022-05-02	517	518	516	518	700	518
2022-04-28	519	519	515	518	600	518
2022-04-27	516	520	514	514	2,300	514
2022-04-26	521	521	516	516	900	516
2022-04-25	523	523	516	521	6,000	521
2022-04-22	516	517	511	517	3,300	517
2022-04-21	514	517	514	517	1,500	517
2022-04-20	513	517	513	514	1,600	514
2022-04-19	516	516	512	512	1,800	512
2022-04-18	514	519	514	516	2,500	516
2022-04-15	515	515	512	515	600	515
2022-04-14	516	516	511	515	500	515
2022-04-13	516	516	511	516	500	516
2022-04-12	510	516	510	516	1,100	516
2022-04-11	518	518	510	516	6,700	516
2022-04-08	514	518	512	518	4,000	518
2022-04-07	521	521	513	517	3,700	517
2022-04-06	516	521	514	521	3,500	521
2022-04-05	520	520	515	519	2,900	519
2022-04-04	524	524	516	522	2,300	522
2022-04-01	514	524	514	524	2,900	524
2022-03-31	510	515	510	514	2,100	514
2022-03-30	505	516	505	508	9,600	508
2022-03-29	539	543	525	525	9,100	525
2022-03-28	542	544	535	539	7,000	539
2022-03-25	544	549	530	546	26,500	546
2022-03-24	537	541	537	541	4,200	541
2022-03-23	534	541	533	537	3,500	537
2022-03-22	534	538	534	537	2,000	537
2022-03-18	539	539	534	534	1,700	534
2022-03-17	529	538	529	538	7,900	538
2022-03-16	527	534	527	527	6,600	527
2022-03-15	524	532	524	532	1,500	532
2022-03-14	523	524	520	524	4,300	524
2022-03-11	525	526	505	523	13,400	523
2022-03-10	528	528	518	525	5,600	525
2022-03-09	518	526	518	525	3,100	525
2022-03-08	517	523	516	521	6,300	521
2022-03-07	530	530	517	517	6,100	517
2022-03-04	525	530	516	530	3,400	530
2022-03-03	525	528	519	521	3,400	521
2022-03-02	529	537	515	530	5,600	530
2022-03-01	523	530	515	530	3,800	530
2022-02-28	520	525	514	517	3,600	517
2022-02-25	520	522	517	520	3,900	520
2022-02-24	514	517	511	514	4,100	514
2022-02-22	517	517	514	515	1,500	515
2022-02-21	515	517	511	517	3,300	517
2022-02-18	509	516	509	515	2,500	515
2022-02-17	505	509	505	507	1,600	507
2022-02-16	514	516	496	504	11,300	504
2022-02-15	517	520	500	512	16,400	512
2022-02-14	529	529	508	522	33,600	522
2022-02-10	539	558	539	557	20,000	557
2022-02-09	525	548	525	534	9,000	534
2022-02-08	523	525	518	523	4,900	523
2022-02-07	520	521	515	517	2,300	517
2022-02-04	518	520	508	512	2,700	512
2022-02-03	515	519	511	514	500	514
2022-02-02	514	522	514	515	4,400	515
2022-02-01	510	514	503	508	4,900	508
2022-01-31	495	513	495	500	4,200	500
2022-01-28	502	508	500	500	5,200	500
2022-01-27	532	532	493	495	14,400	495
2022-01-26	530	532	510	517	21,100	517
2022-01-25	560	560	521	535	9,200	535
2022-01-24	555	556	547	553	4,500	553
2022-01-21	549	556	549	555	3,200	555
2022-01-20	557	558	550	557	3,600	557
2022-01-19	558	562	534	547	17,300	547
2022-01-18	590	590	556	568	20,100	568
2022-01-17	561	588	561	586	62,000	586
2022-01-14	545	554	545	554	17,400	554
2022-01-13	539	544	537	543	10,700	543
2022-01-12	535	539	534	539	5,200	539
2022-01-11	535	535	533	534	4,400	534
2022-01-07	520	530	515	529	5,300	529
2022-01-06	519	521	510	520	3,500	520
2022-01-05	541	541	519	524	6,600	524
2022-01-04	522	545	513	531	13,400	531

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31