2750 石光商事(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	830	830	823	829	1,600	829
2004-12-29	831	831	823	829	2,700	829
2004-12-28	834	834	832	832	500	832
2004-12-27	826	826	824	824	2,400	824
2004-12-24	800	830	800	827	3,000	827
2004-12-22	810	811	800	800	17,000	800
2004-12-21	810	811	809	809	1,500	809
2004-12-20	810	811	805	811	1,900	811
2004-12-17	809	810	801	810	2,300	810
2004-12-16	818	818	800	805	7,400	805
2004-12-15	814	814	800	800	7,100	800
2004-12-14	813	813	811	813	1,700	813
2004-12-13	817	817	810	810	2,100	810
2004-12-10	809	818	809	818	800	818
2004-12-09	812	812	809	809	1,200	809
2004-12-08	814	814	806	812	1,900	812
2004-12-07	814	815	811	815	4,400	815
2004-12-06	809	810	809	810	1,900	810
2004-12-03	797	809	797	801	5,100	801
2004-12-02	795	797	795	797	2,500	797
2004-12-01	795	795	791	795	1,200	795
2004-11-30	800	809	795	795	6,000	795
2004-11-29	792	804	790	795	8,400	795
2004-11-26	784	790	780	790	3,400	790
2004-11-25	785	785	778	784	5,100	784
2004-11-24	780	789	777	785	4,100	785
2004-11-22	799	800	770	790	11,100	790
2004-11-19	809	809	790	790	7,700	790
2004-11-18	816	816	800	809	9,300	809
2004-11-17	800	825	800	818	9,300	818
2004-11-16	830	830	790	800	35,600	800
2004-11-15	864	864	850	850	1,600	850
2004-11-12	857	857	850	850	6,100	850
2004-11-11	859	860	858	858	1,300	858
2004-11-10	860	860	860	860	2,000	860
2004-11-09	865	865	865	865	1,300	865
2004-11-08	864	864	864	864	200	864
2004-11-05	865	870	850	863	4,600	863
2004-11-04	870	870	851	851	7,700	851
2004-11-02	865	865	865	865	1,000	865
2004-11-01	855	855	845	851	3,000	851
2004-10-29	865	865	850	850	6,200	850
2004-10-28	862	862	855	855	2,300	855
2004-10-27	859	860	857	860	2,300	860
2004-10-26	866	866	860	860	1,900	860
2004-10-25	870	870	865	869	8,100	869
2004-10-22	871	875	870	870	3,100	870
2004-10-21	850	865	847	865	6,800	865
2004-10-20	860	860	852	852	1,300	852
2004-10-19	863	863	860	862	3,300	862
2004-10-18	870	870	863	863	4,000	863
2004-10-15	865	870	865	870	1,700	870
2004-10-14	870	872	863	872	3,800	872
2004-10-13	880	880	880	880	300	880
2004-10-12	869	880	864	880	3,200	880
2004-10-08	880	880	863	870	4,800	870
2004-10-07	880	880	879	879	1,700	879
2004-10-06	885	885	870	876	3,100	876
2004-10-05	885	885	885	885	500	885
2004-10-04	880	880	876	880	4,500	880
2004-10-01	865	875	865	870	2,200	870
2004-09-30	867	870	860	862	5,100	862
2004-09-29	870	870	866	867	4,500	867
2004-09-28	880	880	867	867	2,400	867
2004-09-27	893	893	867	867	1,400	867
2004-09-24	895	895	880	895	5,900	895
2004-09-22	900	900	897	897	2,000	897
2004-09-21	900	910	900	900	1,200	900
2004-09-17	906	906	895	900	2,000	900
2004-09-16	899	910	895	905	3,900	905
2004-09-15	924	924	900	910	5,500	910
2004-09-14	910	919	901	919	3,100	919
2004-09-13	925	930	905	905	2,600	905
2004-09-10	921	925	900	925	3,300	925
2004-09-09	928	928	920	920	2,100	920
2004-09-08	930	931	927	927	3,100	927
2004-09-07	940	940	926	932	1,600	932
2004-09-06	949	949	940	940	1,200	940
2004-09-03	950	950	929	950	4,200	950
2004-09-02	950	955	950	950	16,400	950
2004-09-01	950	950	941	949	16,000	949
2004-08-31	945	948	938	948	5,300	948
2004-08-30	916	945	916	945	14,000	945
2004-08-27	915	940	910	915	18,000	915
2004-08-26	895	910	895	910	23,300	910
2004-08-25	880	895	870	895	9,500	895
2004-08-24	878	878	855	870	7,300	870
2004-08-23	850	890	850	890	22,100	890
2004-08-20	825	828	805	820	6,400	820
2004-08-19	825	830	817	830	3,600	830
2004-08-18	835	835	825	825	4,300	825
2004-08-17	840	840	833	833	4,700	833
2004-08-16	842	845	837	838	5,000	838
2004-08-13	850	851	842	842	1,200	842
2004-08-12	855	855	850	850	1,600	850
2004-08-11	846	850	846	850	1,200	850
2004-08-10	850	850	847	847	1,800	847
2004-08-09	850	850	846	846	4,200	846
2004-08-06	850	850	845	846	4,300	846
2004-08-05	855	855	852	855	2,600	855
2004-08-04	865	866	846	860	11,100	860
2004-08-03	860	875	851	869	7,700	869
2004-08-02	842	859	842	850	6,000	850
2004-07-30	841	841	840	841	5,000	841
2004-07-29	850	850	837	837	5,000	837
2004-07-28	850	850	850	850	2,000	850
2004-07-27	859	859	840	840	5,000	840
2004-07-26	858	860	858	860	4,000	860
2004-07-23	866	868	857	857	4,000	857
2004-07-21	866	866	850	850	6,000	850
2004-07-20	854	867	854	865	6,000	865
2004-07-16	850	850	833	835	10,000	835
2004-07-15	831	831	830	830	4,000	830
2004-07-14	835	835	830	830	11,000	830
2004-07-13	830	830	830	830	3,000	830
2004-07-12	830	830	830	830	3,000	830
2004-07-09	828	828	828	828	1,000	828
2004-07-08	830	830	830	830	5,000	830
2004-07-07	835	835	830	830	4,000	830
2004-07-06	850	854	840	840	16,000	840
2004-07-05	840	850	840	850	5,000	850
2004-07-02	818	830	818	826	13,000	826
2004-07-01	839	839	815	820	11,000	820
2004-06-30	851	851	850	851	4,000	851
2004-06-29	879	880	860	875	15,000	875
2004-06-28	841	878	841	875	9,000	875
2004-06-25	830	848	830	840	6,000	840
2004-06-24	820	829	820	829	6,000	829
2004-06-23	820	820	819	820	4,000	820
2004-06-22	806	810	800	810	9,000	810
2004-06-21	795	805	795	800	8,000	800
2004-06-18	795	800	792	792	4,000	792
2004-06-17	804	804	795	795	3,000	795
2004-06-15	793	793	780	790	5,000	790
2004-06-14	802	810	800	800	5,000	800
2004-06-11	800	800	790	800	4,000	800
2004-06-10	780	780	780	780	3,000	780
2004-06-09	775	780	765	780	16,000	780
2004-06-08	780	780	775	775	7,000	775
2004-06-07	780	780	770	780	8,000	780
2004-06-04	780	780	780	780	4,000	780
2004-06-03	810	810	810	810	6,000	810
2004-06-02	810	810	810	810	1,000	810
2004-06-01	800	800	800	800	2,000	800
2004-05-31	805	810	795	800	8,000	800
2004-05-28	820	820	800	810	6,000	810
2004-05-27	830	830	820	820	7,000	820
2004-05-26	820	830	820	823	6,000	823
2004-05-25	838	840	818	818	16,000	818
2004-05-24	825	841	825	841	4,000	841
2004-05-21	784	825	784	825	14,000	825
2004-05-20	770	770	765	770	4,000	770
2004-05-19	752	770	752	770	6,000	770
2004-05-18	711	750	711	748	17,000	748
2004-05-17	810	810	750	751	22,000	751
2004-05-14	830	830	807	810	13,000	810
2004-05-13	840	840	840	840	3,000	840
2004-05-12	820	840	820	840	11,000	840
2004-05-11	820	835	820	820	18,000	820
2004-05-10	850	853	830	835	36,000	835
2004-05-07	899	899	872	874	6,000	874
2004-05-06	916	916	900	900	3,000	900
2004-04-30	888	900	870	900	29,000	900
2004-04-28	884	890	880	889	17,000	889
2004-04-27	855	890	855	890	11,000	890
2004-04-26	855	856	855	856	6,000	856
2004-04-23	855	855	855	855	5,000	855
2004-04-22	855	860	845	860	10,000	860
2004-04-21	860	865	850	855	7,000	855
2004-04-20	860	860	850	850	6,000	850
2004-04-19	875	885	850	855	12,000	855
2004-04-16	870	875	855	875	13,000	875
2004-04-15	865	870	855	855	31,000	855
2004-04-14	863	865	863	865	6,000	865
2004-04-13	877	877	860	862	8,000	862
2004-04-12	840	865	835	865	16,000	865
2004-04-09	829	829	808	825	6,000	825
2004-04-08	844	845	808	845	25,000	845
2004-04-07	833	845	830	845	9,000	845
2004-04-06	865	870	830	832	33,000	832
2004-04-05	860	885	860	862	39,000	862
2004-04-02	829	860	825	860	53,000	860
2004-04-01	800	830	800	815	45,000	815
2004-03-31	767	794	767	794	28,000	794
2004-03-30	741	775	741	765	30,000	765
2004-03-29	759	760	741	750	10,000	750
2004-03-26	738	760	738	760	12,000	760
2004-03-25	765	780	765	780	39,000	780
2004-03-24	765	765	760	765	7,000	765
2004-03-23	766	770	760	765	11,000	765
2004-03-22	760	765	759	765	13,000	765
2004-03-19	775	775	758	758	18,000	758
2004-03-18	770	770	765	769	11,000	769
2004-03-17	760	773	760	765	10,000	765
2004-03-16	755	765	755	757	7,000	757
2004-03-15	749	759	749	755	10,000	755
2004-03-12	734	740	730	740	16,000	740
2004-03-11	720	750	720	735	32,000	735
2004-03-10	718	725	718	725	9,000	725
2004-03-09	707	712	707	712	7,000	712
2004-03-08	705	710	705	707	8,000	707
2004-03-05	700	708	697	708	15,000	708
2004-03-04	697	700	695	700	10,000	700
2004-03-03	700	700	697	697	7,000	697
2004-03-02	695	700	687	700	23,000	700
2004-03-01	687	695	687	695	16,000	695
2004-02-27	686	687	685	687	9,000	687
2004-02-26	685	686	685	685	3,000	685
2004-02-25	686	688	685	688	14,000	688
2004-02-24	689	690	685	685	6,000	685
2004-02-23	688	689	688	689	10,000	689
2004-02-20	689	689	689	689	1,000	689
2004-02-19	685	689	685	689	5,000	689
2004-02-18	687	687	680	683	9,000	683
2004-02-17	686	686	685	686	11,000	686
2004-02-16	681	685	681	685	6,000	685
2004-02-13	685	686	680	680	20,000	680
2004-02-12	686	686	686	686	7,000	686
2004-02-10	682	682	682	682	1,000	682
2004-02-09	685	685	681	681	4,000	681
2004-02-06	685	685	681	681	3,000	681
2004-02-05	678	685	678	685	2,000	685
2004-02-04	680	680	680	680	8,000	680
2004-02-03	699	699	699	699	1,000	699
2004-02-02	690	690	671	680	6,000	680
2004-01-30	700	700	690	690	2,000	690
2004-01-29	685	695	682	695	7,000	695
2004-01-28	687	687	685	685	4,000	685
2004-01-27	690	690	685	685	7,000	685
2004-01-26	685	685	684	685	4,000	685
2004-01-23	685	685	682	682	3,000	682
2004-01-22	690	690	685	685	2,000	685
2004-01-21	680	694	680	694	4,000	694
2004-01-20	715	715	690	695	8,000	695
2004-01-19	714	714	710	711	10,000	711
2004-01-16	717	717	708	714	6,000	714
2004-01-15	710	710	708	708	4,000	708
2004-01-14	720	720	713	717	6,000	717
2004-01-13	685	720	685	720	13,000	720
2004-01-09	652	700	652	685	26,000	685
2004-01-08	629	650	625	650	21,000	650
2004-01-07	629	629	623	629	8,000	629
2004-01-06	645	648	639	639	11,000	639
2004-01-05	650	650	647	647	7,000	647

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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