2750 石光商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 649 | 649 | 648 | 648 | 3,000 | 648 |
| 2003-12-29 | 630 | 655 | 630 | 650 | 14,000 | 650 |
| 2003-12-26 | 613 | 626 | 613 | 626 | 6,000 | 626 |
| 2003-12-25 | 619 | 619 | 611 | 611 | 7,000 | 611 |
| 2003-12-24 | 609 | 620 | 609 | 619 | 12,000 | 619 |
| 2003-12-22 | 609 | 609 | 600 | 609 | 15,000 | 609 |
| 2003-12-19 | 597 | 610 | 597 | 609 | 20,000 | 609 |
| 2003-12-18 | 600 | 600 | 591 | 598 | 10,000 | 598 |
| 2003-12-17 | 590 | 590 | 585 | 590 | 18,000 | 590 |
| 2003-12-16 | 590 | 590 | 572 | 580 | 5,000 | 580 |
| 2003-12-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2003-12-12 | 578 | 579 | 570 | 579 | 5,000 | 579 |
| 2003-12-11 | 569 | 575 | 569 | 570 | 8,000 | 570 |
| 2003-12-10 | 560 | 565 | 560 | 565 | 4,000 | 565 |
| 2003-12-09 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2003-12-08 | 565 | 565 | 565 | 565 | 10,000 | 565 |
| 2003-12-05 | 562 | 565 | 562 | 565 | 3,000 | 565 |
| 2003-12-04 | 560 | 561 | 560 | 561 | 4,000 | 561 |
| 2003-12-03 | 560 | 561 | 560 | 561 | 2,000 | 561 |
| 2003-12-02 | 561 | 561 | 552 | 560 | 6,000 | 560 |
| 2003-12-01 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2003-11-28 | 570 | 585 | 570 | 571 | 7,000 | 571 |
| 2003-11-27 | 600 | 600 | 565 | 570 | 19,000 | 570 |
| 2003-11-26 | 560 | 560 | 550 | 560 | 12,000 | 560 |
| 2003-11-25 | 540 | 550 | 521 | 550 | 15,000 | 550 |
| 2003-11-21 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-11-20 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-11-19 | 511 | 511 | 511 | 511 | 2,000 | 511 |
| 2003-11-17 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 2003-11-14 | 535 | 545 | 520 | 545 | 10,000 | 545 |
| 2003-11-13 | 535 | 535 | 530 | 530 | 2,000 | 530 |
| 2003-11-12 | 545 | 545 | 540 | 540 | 7,000 | 540 |
| 2003-11-11 | 550 | 550 | 545 | 550 | 9,000 | 550 |
| 2003-11-10 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2003-11-07 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-11-06 | 555 | 555 | 555 | 555 | 3,000 | 555 |
| 2003-11-05 | 560 | 560 | 550 | 560 | 11,000 | 560 |
| 2003-11-04 | 555 | 560 | 550 | 560 | 8,000 | 560 |
| 2003-10-31 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2003-10-30 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-10-29 | 555 | 555 | 553 | 553 | 5,000 | 553 |
| 2003-10-28 | 554 | 554 | 553 | 553 | 5,000 | 553 |
| 2003-10-27 | 545 | 546 | 545 | 545 | 7,000 | 545 |
| 2003-10-24 | 550 | 550 | 545 | 545 | 6,000 | 545 |
| 2003-10-23 | 551 | 552 | 545 | 545 | 6,000 | 545 |
| 2003-10-22 | 572 | 572 | 552 | 555 | 8,000 | 555 |
| 2003-10-21 | 579 | 581 | 579 | 580 | 11,000 | 580 |
| 2003-10-20 | 555 | 580 | 555 | 580 | 10,000 | 580 |
| 2003-10-17 | 555 | 555 | 552 | 555 | 4,000 | 555 |
| 2003-10-16 | 550 | 551 | 550 | 550 | 8,000 | 550 |
| 2003-10-15 | 550 | 550 | 525 | 550 | 16,000 | 550 |
| 2003-10-14 | 542 | 550 | 542 | 550 | 10,000 | 550 |
| 2003-10-10 | 539 | 540 | 539 | 540 | 3,000 | 540 |
| 2003-10-09 | 538 | 538 | 538 | 538 | 3,000 | 538 |
| 2003-10-08 | 538 | 540 | 538 | 538 | 6,000 | 538 |
| 2003-10-07 | 545 | 549 | 530 | 545 | 5,000 | 545 |
| 2003-10-06 | 550 | 550 | 545 | 545 | 5,000 | 545 |
| 2003-10-03 | 555 | 555 | 550 | 550 | 3,000 | 550 |
| 2003-10-02 | 560 | 560 | 555 | 555 | 11,000 | 555 |
| 2003-10-01 | 557 | 560 | 557 | 557 | 6,000 | 557 |
| 2003-09-30 | 560 | 560 | 555 | 555 | 2,000 | 555 |
| 2003-09-29 | 550 | 564 | 550 | 550 | 21,000 | 550 |
| 2003-09-26 | 549 | 550 | 540 | 550 | 31,000 | 550 |
| 2003-09-25 | 531 | 551 | 531 | 535 | 9,000 | 535 |
| 2003-09-24 | 519 | 530 | 519 | 530 | 15,000 | 530 |
| 2003-09-22 | 510 | 515 | 510 | 515 | 12,000 | 515 |
| 2003-09-19 | 510 | 515 | 510 | 510 | 5,000 | 510 |
| 2003-09-18 | 511 | 511 | 510 | 511 | 8,000 | 511 |
| 2003-09-17 | 520 | 520 | 510 | 510 | 8,000 | 510 |
| 2003-09-16 | 520 | 521 | 520 | 521 | 4,000 | 521 |
| 2003-09-12 | 505 | 530 | 505 | 521 | 24,000 | 521 |
| 2003-09-11 | 500 | 504 | 500 | 504 | 12,000 | 504 |
| 2003-09-10 | 502 | 502 | 500 | 500 | 11,000 | 500 |
| 2003-09-09 | 502 | 505 | 502 | 505 | 2,000 | 505 |
| 2003-09-08 | 498 | 500 | 498 | 500 | 7,000 | 500 |
| 2003-09-05 | 494 | 496 | 494 | 496 | 5,000 | 496 |
| 2003-09-04 | 494 | 498 | 493 | 498 | 9,000 | 498 |
| 2003-09-03 | 498 | 498 | 494 | 494 | 19,000 | 494 |
| 2003-09-02 | 499 | 499 | 495 | 498 | 8,000 | 498 |
| 2003-09-01 | 495 | 499 | 493 | 499 | 11,000 | 499 |
| 2003-08-29 | 494 | 495 | 494 | 495 | 3,000 | 495 |
| 2003-08-28 | 496 | 496 | 495 | 495 | 5,000 | 495 |
| 2003-08-27 | 500 | 500 | 493 | 493 | 8,000 | 493 |
| 2003-08-26 | 494 | 494 | 493 | 494 | 6,000 | 494 |
| 2003-08-25 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2003-08-22 | 498 | 499 | 490 | 491 | 20,000 | 491 |
| 2003-08-21 | 498 | 499 | 498 | 498 | 4,000 | 498 |
| 2003-08-20 | 500 | 500 | 499 | 499 | 2,000 | 499 |
| 2003-08-19 | 499 | 500 | 497 | 500 | 8,000 | 500 |
| 2003-08-18 | 497 | 497 | 495 | 497 | 3,000 | 497 |
| 2003-08-15 | 496 | 496 | 495 | 495 | 7,000 | 495 |
| 2003-08-14 | 495 | 495 | 494 | 494 | 5,000 | 494 |
| 2003-08-13 | 497 | 497 | 495 | 495 | 3,000 | 495 |
| 2003-08-12 | 497 | 498 | 497 | 498 | 3,000 | 498 |
| 2003-08-11 | 497 | 497 | 495 | 497 | 5,000 | 497 |
| 2003-08-08 | 496 | 496 | 496 | 496 | 1,000 | 496 |
| 2003-08-07 | 495 | 495 | 493 | 493 | 4,000 | 493 |
| 2003-08-06 | 493 | 494 | 490 | 490 | 12,000 | 490 |
| 2003-08-05 | 491 | 497 | 491 | 492 | 9,000 | 492 |
| 2003-08-04 | 493 | 495 | 491 | 495 | 9,000 | 495 |
| 2003-08-01 | 493 | 497 | 491 | 497 | 13,000 | 497 |
| 2003-07-31 | 497 | 497 | 493 | 493 | 2,000 | 493 |
| 2003-07-30 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2003-07-29 | 498 | 498 | 493 | 493 | 4,000 | 493 |
| 2003-07-28 | 493 | 498 | 493 | 498 | 6,000 | 498 |
| 2003-07-25 | 496 | 498 | 495 | 498 | 15,000 | 498 |
| 2003-07-24 | 497 | 497 | 493 | 495 | 4,000 | 495 |
| 2003-07-23 | 491 | 499 | 490 | 499 | 14,000 | 499 |
| 2003-07-22 | 491 | 494 | 490 | 494 | 10,000 | 494 |
| 2003-07-18 | 490 | 495 | 490 | 495 | 27,000 | 495 |
| 2003-07-17 | 499 | 499 | 490 | 490 | 25,000 | 490 |
| 2003-07-16 | 499 | 500 | 498 | 498 | 6,000 | 498 |
| 2003-07-15 | 504 | 505 | 499 | 505 | 8,000 | 505 |
| 2003-07-14 | 503 | 505 | 500 | 504 | 19,000 | 504 |
| 2003-07-11 | 501 | 504 | 500 | 504 | 12,000 | 504 |
| 2003-07-10 | 495 | 503 | 495 | 501 | 12,000 | 501 |
| 2003-07-09 | 501 | 501 | 491 | 491 | 7,000 | 491 |
| 2003-07-08 | 505 | 505 | 500 | 500 | 17,000 | 500 |
| 2003-07-07 | 502 | 508 | 502 | 505 | 7,000 | 505 |
| 2003-07-04 | 499 | 500 | 492 | 500 | 12,000 | 500 |
| 2003-07-03 | 508 | 510 | 500 | 500 | 111,000 | 500 |
| 2003-07-02 | 500 | 509 | 500 | 501 | 24,000 | 501 |
| 2003-07-01 | 491 | 495 | 490 | 495 | 17,000 | 495 |
| 2003-06-30 | 496 | 496 | 490 | 490 | 10,000 | 490 |
| 2003-06-27 | 500 | 500 | 495 | 495 | 11,000 | 495 |
| 2003-06-26 | 500 | 500 | 496 | 496 | 32,000 | 496 |
| 2003-06-25 | 498 | 499 | 495 | 495 | 14,000 | 495 |
| 2003-06-24 | 491 | 495 | 491 | 495 | 22,000 | 495 |
| 2003-06-23 | 495 | 495 | 493 | 493 | 8,000 | 493 |
| 2003-06-20 | 495 | 495 | 490 | 490 | 4,000 | 490 |
| 2003-06-19 | 496 | 500 | 495 | 499 | 11,000 | 499 |
| 2003-06-18 | 495 | 500 | 492 | 499 | 22,000 | 499 |
| 2003-06-17 | 492 | 495 | 490 | 495 | 17,000 | 495 |
| 2003-06-16 | 490 | 492 | 489 | 492 | 24,000 | 492 |
| 2003-06-13 | 490 | 490 | 490 | 490 | 16,000 | 490 |
| 2003-06-12 | 490 | 492 | 490 | 490 | 26,000 | 490 |
| 2003-06-11 | 490 | 492 | 490 | 490 | 13,000 | 490 |
| 2003-06-10 | 492 | 492 | 455 | 490 | 100,000 | 490 |
| 2003-06-09 | 475 | 493 | 475 | 492 | 41,000 | 492 |
| 2003-06-06 | 480 | 481 | 475 | 481 | 14,000 | 481 |
| 2003-06-05 | 480 | 490 | 475 | 481 | 43,000 | 481 |
| 2003-06-04 | 475 | 480 | 475 | 475 | 24,000 | 475 |
| 2003-06-03 | 465 | 475 | 465 | 474 | 20,000 | 474 |
| 2003-06-02 | 462 | 464 | 460 | 460 | 11,000 | 460 |
| 2003-05-30 | 453 | 460 | 453 | 460 | 17,000 | 460 |
| 2003-05-29 | 459 | 459 | 452 | 452 | 12,000 | 452 |
| 2003-05-28 | 450 | 465 | 450 | 465 | 14,000 | 465 |
| 2003-05-27 | 448 | 451 | 448 | 449 | 48,000 | 449 |
| 2003-05-26 | 474 | 485 | 473 | 483 | 26,000 | 483 |
| 2003-05-23 | 471 | 473 | 470 | 473 | 7,000 | 473 |
| 2003-05-22 | 463 | 469 | 463 | 469 | 13,000 | 469 |
| 2003-05-21 | 456 | 464 | 456 | 463 | 20,000 | 463 |
| 2003-05-20 | 453 | 460 | 450 | 455 | 33,000 | 455 |
| 2003-05-19 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2003-05-16 | 450 | 450 | 449 | 450 | 8,000 | 450 |
| 2003-05-15 | 454 | 454 | 450 | 450 | 7,000 | 450 |
| 2003-05-14 | 454 | 454 | 454 | 454 | 3,000 | 454 |
| 2003-05-13 | 450 | 455 | 450 | 455 | 4,000 | 455 |
| 2003-05-12 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2003-05-09 | 455 | 459 | 455 | 455 | 23,000 | 455 |
| 2003-05-08 | 455 | 459 | 450 | 457 | 14,000 | 457 |
| 2003-05-07 | 437 | 455 | 437 | 455 | 11,000 | 455 |
| 2003-05-06 | 435 | 450 | 435 | 446 | 8,000 | 446 |
| 2003-05-02 | 445 | 445 | 435 | 445 | 7,000 | 445 |
| 2003-05-01 | 443 | 448 | 440 | 440 | 13,000 | 440 |
| 2003-04-30 | 443 | 445 | 440 | 445 | 12,000 | 445 |
| 2003-04-28 | 428 | 430 | 428 | 428 | 10,000 | 428 |
| 2003-04-25 | 430 | 431 | 426 | 426 | 7,000 | 426 |
| 2003-04-24 | 425 | 425 | 422 | 422 | 6,000 | 422 |
| 2003-04-23 | 429 | 429 | 421 | 421 | 6,000 | 421 |
| 2003-04-22 | 420 | 430 | 420 | 423 | 7,000 | 423 |
| 2003-04-21 | 430 | 431 | 425 | 430 | 6,000 | 430 |
| 2003-04-18 | 426 | 426 | 425 | 425 | 8,000 | 425 |
| 2003-04-17 | 423 | 429 | 423 | 429 | 5,000 | 429 |
| 2003-04-16 | 418 | 425 | 418 | 425 | 7,000 | 425 |
| 2003-04-15 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2003-04-14 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2003-04-11 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2003-04-10 | 420 | 420 | 411 | 411 | 3,000 | 411 |
| 2003-04-09 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2003-04-08 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2003-04-07 | 426 | 430 | 425 | 425 | 19,000 | 425 |
| 2003-04-04 | 425 | 427 | 425 | 426 | 7,000 | 426 |
| 2003-04-03 | 426 | 426 | 425 | 425 | 12,000 | 425 |
| 2003-04-02 | 425 | 425 | 420 | 425 | 8,000 | 425 |
| 2003-04-01 | 405 | 425 | 405 | 420 | 14,000 | 420 |
| 2003-03-31 | 425 | 430 | 425 | 425 | 35,000 | 425 |
| 2003-03-28 | 425 | 425 | 416 | 416 | 6,000 | 416 |
| 2003-03-27 | 425 | 427 | 420 | 420 | 13,000 | 420 |
| 2003-03-26 | 425 | 425 | 410 | 425 | 14,000 | 425 |
| 2003-03-25 | 445 | 450 | 441 | 450 | 63,000 | 450 |
| 2003-03-24 | 444 | 449 | 444 | 445 | 53,000 | 445 |
| 2003-03-20 | 434 | 440 | 434 | 440 | 23,000 | 440 |
| 2003-03-19 | 435 | 437 | 431 | 436 | 53,000 | 436 |
| 2003-03-18 | 436 | 438 | 433 | 433 | 22,000 | 433 |
| 2003-03-17 | 432 | 450 | 428 | 428 | 43,000 | 428 |
| 2003-03-14 | 432 | 433 | 430 | 431 | 41,000 | 431 |
| 2003-03-13 | 433 | 433 | 430 | 430 | 24,000 | 430 |
| 2003-03-12 | 428 | 431 | 428 | 430 | 20,000 | 430 |
| 2003-03-11 | 430 | 435 | 421 | 433 | 19,000 | 433 |
| 2003-03-10 | 441 | 441 | 427 | 435 | 27,000 | 435 |
| 2003-03-07 | 458 | 458 | 445 | 445 | 46,000 | 445 |
| 2003-03-06 | 454 | 459 | 451 | 459 | 15,000 | 459 |
| 2003-03-05 | 459 | 462 | 455 | 455 | 28,000 | 455 |
| 2003-03-04 | 465 | 465 | 459 | 460 | 18,000 | 460 |
| 2003-03-03 | 466 | 466 | 460 | 460 | 19,000 | 460 |
| 2003-02-28 | 459 | 469 | 459 | 466 | 15,000 | 466 |
| 2003-02-27 | 477 | 479 | 451 | 459 | 40,000 | 459 |
| 2003-02-26 | 482 | 482 | 478 | 480 | 15,000 | 480 |
| 2003-02-25 | 482 | 483 | 478 | 481 | 34,000 | 481 |
| 2003-02-24 | 477 | 482 | 476 | 478 | 17,000 | 478 |
| 2003-02-21 | 480 | 480 | 475 | 475 | 22,000 | 475 |
| 2003-02-20 | 482 | 485 | 475 | 475 | 33,000 | 475 |
| 2003-02-19 | 487 | 490 | 480 | 480 | 40,000 | 480 |
| 2003-02-18 | 491 | 493 | 482 | 488 | 63,000 | 488 |
| 2003-02-17 | 493 | 493 | 483 | 486 | 82,000 | 486 |
| 2003-02-14 | 469 | 480 | 467 | 473 | 72,000 | 473 |
| 2003-02-13 | 466 | 472 | 463 | 468 | 65,000 | 468 |
| 2003-02-12 | 456 | 469 | 456 | 466 | 58,000 | 466 |
| 2003-02-10 | 456 | 458 | 455 | 455 | 28,000 | 455 |
| 2003-02-07 | 452 | 455 | 450 | 452 | 11,000 | 452 |
| 2003-02-06 | 456 | 458 | 452 | 452 | 16,000 | 452 |
| 2003-02-05 | 445 | 455 | 445 | 453 | 22,000 | 453 |
| 2003-02-04 | 450 | 450 | 445 | 445 | 14,000 | 445 |
| 2003-02-03 | 442 | 456 | 442 | 450 | 12,000 | 450 |
| 2003-01-31 | 442 | 442 | 441 | 441 | 8,000 | 441 |
| 2003-01-30 | 446 | 448 | 441 | 444 | 15,000 | 444 |
| 2003-01-29 | 448 | 450 | 447 | 449 | 11,000 | 449 |
| 2003-01-28 | 452 | 453 | 446 | 446 | 20,000 | 446 |
| 2003-01-27 | 451 | 455 | 451 | 452 | 12,000 | 452 |
| 2003-01-24 | 459 | 460 | 450 | 451 | 32,000 | 451 |
| 2003-01-23 | 455 | 459 | 450 | 459 | 42,000 | 459 |
| 2003-01-22 | 462 | 477 | 454 | 454 | 105,000 | 454 |
| 2003-01-21 | 452 | 459 | 447 | 452 | 60,000 | 452 |
| 2003-01-20 | 447 | 448 | 444 | 446 | 25,000 | 446 |
| 2003-01-17 | 440 | 442 | 435 | 442 | 16,000 | 442 |
| 2003-01-16 | 435 | 442 | 435 | 442 | 38,000 | 442 |
| 2003-01-15 | 435 | 435 | 433 | 435 | 8,000 | 435 |
| 2003-01-14 | 440 | 440 | 430 | 433 | 30,000 | 433 |
| 2003-01-10 | 439 | 452 | 439 | 445 | 45,000 | 445 |
| 2003-01-09 | 441 | 445 | 431 | 438 | 24,000 | 438 |
| 2003-01-08 | 453 | 453 | 438 | 440 | 41,000 | 440 |
| 2003-01-07 | 446 | 457 | 440 | 453 | 121,000 | 453 |
| 2003-01-06 | 435 | 450 | 435 | 438 | 33,000 | 438 |
分割・併合履歴 ： なし
