2750 石光商事(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,093	1,098	1,083	1,095	12,900	1,095
2005-12-29	1,085	1,090	1,082	1,090	25,300	1,090
2005-12-28	1,090	1,093	1,077	1,087	19,000	1,087
2005-12-27	1,067	1,082	1,067	1,082	14,800	1,082
2005-12-26	1,076	1,080	1,065	1,066	42,200	1,066
2005-12-22	1,065	1,065	1,060	1,065	16,300	1,065
2005-12-21	1,050	1,071	1,050	1,065	24,700	1,065
2005-12-20	1,016	1,020	1,013	1,020	18,000	1,020
2005-12-19	1,010	1,010	990	1,010	30,600	1,010
2005-12-16	1,020	1,020	1,005	1,017	17,200	1,017
2005-12-15	1,015	1,050	1,004	1,026	56,900	1,026
2005-12-14	1,083	1,095	1,073	1,079	33,600	1,079
2005-12-13	1,073	1,078	1,055	1,073	17,700	1,073
2005-12-12	1,075	1,083	1,075	1,075	23,300	1,075
2005-12-09	1,075	1,085	1,065	1,075	24,000	1,075
2005-12-08	1,077	1,078	1,065	1,075	47,800	1,075
2005-12-07	1,075	1,079	1,064	1,075	25,900	1,075
2005-12-06	1,065	1,065	1,056	1,064	27,900	1,064
2005-12-05	1,044	1,056	1,025	1,054	42,500	1,054
2005-12-02	1,021	1,028	1,011	1,024	52,300	1,024
2005-12-01	999	1,020	993	1,020	31,800	1,020
2005-11-30	986	1,007	986	999	46,100	999
2005-11-29	980	986	969	986	34,700	986
2005-11-28	970	988	965	980	19,600	980
2005-11-25	949	967	946	965	15,200	965
2005-11-24	946	950	945	949	10,800	949
2005-11-22	947	947	942	947	7,700	947
2005-11-21	942	949	942	948	21,200	948
2005-11-18	941	947	934	947	36,800	947
2005-11-17	942	967	930	950	69,000	950
2005-11-16	939	950	915	940	186,200	940
2005-11-15	1,009	1,009	1,009	1,009	314,800	1,009
2005-11-14	912	913	909	909	5,200	909
2005-11-11	913	913	910	910	4,200	910
2005-11-10	914	914	911	913	6,400	913
2005-11-09	914	914	913	913	4,600	913
2005-11-08	913	915	913	914	4,000	914
2005-11-07	912	913	910	912	4,200	912
2005-11-04	913	914	909	910	5,700	910
2005-11-02	906	910	905	910	4,200	910
2005-11-01	908	910	906	908	6,500	908
2005-10-31	899	907	890	905	16,600	905
2005-10-28	890	899	889	899	3,500	899
2005-10-27	889	890	886	890	3,200	890
2005-10-26	885	889	885	889	9,600	889
2005-10-25	885	888	883	885	8,900	885
2005-10-24	889	890	877	883	17,000	883
2005-10-21	901	906	896	906	2,800	906
2005-10-20	907	907	897	897	2,800	897
2005-10-19	900	906	900	900	3,700	900
2005-10-18	900	900	897	899	3,200	899
2005-10-17	905	908	896	897	7,100	897
2005-10-14	900	900	897	897	7,300	897
2005-10-13	893	900	893	900	12,600	900
2005-10-12	909	909	900	904	9,900	904
2005-10-11	908	910	900	900	12,600	900
2005-10-07	909	914	908	908	3,100	908
2005-10-06	909	910	908	908	5,600	908
2005-10-05	919	920	909	910	10,900	910
2005-10-04	912	912	907	909	3,200	909
2005-10-03	907	913	907	912	9,600	912
2005-09-30	911	912	906	912	2,200	912
2005-09-29	912	912	906	910	2,900	910
2005-09-28	908	915	905	912	2,800	912
2005-09-27	906	910	903	910	5,300	910
2005-09-26	919	919	917	917	6,300	917
2005-09-22	916	920	916	917	9,300	917
2005-09-21	916	917	915	916	1,500	916
2005-09-20	910	919	910	915	6,000	915
2005-09-16	900	908	900	908	2,400	908
2005-09-15	900	900	887	899	13,100	899
2005-09-14	894	896	891	895	8,500	895
2005-09-13	889	894	885	894	5,500	894
2005-09-12	894	894	889	889	4,200	889
2005-09-09	890	900	890	898	11,400	898
2005-09-08	888	893	888	890	4,100	890
2005-09-07	889	894	883	888	8,600	888
2005-09-06	889	891	878	889	8,300	889
2005-09-05	880	887	879	887	9,500	887
2005-09-02	881	881	876	879	2,200	879
2005-09-01	875	879	875	879	2,300	879
2005-08-31	874	876	872	876	2,900	876
2005-08-30	875	875	872	874	2,600	874
2005-08-29	872	878	872	875	2,000	875
2005-08-26	870	878	870	877	1,300	877
2005-08-25	881	883	860	860	8,100	860
2005-08-24	882	883	881	881	1,700	881
2005-08-23	881	883	876	882	3,900	882
2005-08-22	883	884	881	881	3,000	881
2005-08-19	882	885	876	885	4,900	885
2005-08-18	880	885	877	885	8,900	885
2005-08-17	883	883	876	877	2,500	877
2005-08-16	885	885	880	884	3,400	884
2005-08-15	871	895	870	885	31,700	885
2005-08-12	860	864	860	861	2,700	861
2005-08-11	863	864	860	861	1,100	861
2005-08-10	857	863	856	863	2,500	863
2005-08-09	853	859	852	857	2,200	857
2005-08-08	851	855	850	853	4,700	853
2005-08-05	855	856	853	854	3,500	854
2005-08-04	855	859	852	855	9,400	855
2005-08-03	863	864	856	860	7,500	860
2005-08-02	863	863	862	863	2,900	863
2005-08-01	865	865	859	861	3,200	861
2005-07-29	862	863	859	861	2,900	861
2005-07-28	857	862	855	857	14,700	857
2005-07-27	855	857	855	857	7,400	857
2005-07-26	856	860	855	858	5,300	858
2005-07-25	858	858	854	855	11,100	855
2005-07-22	852	859	852	855	8,900	855
2005-07-21	855	859	847	855	20,800	855
2005-07-20	866	869	859	859	9,200	859
2005-07-19	880	880	868	870	4,500	870
2005-07-15	881	882	880	880	3,700	880
2005-07-14	880	881	875	881	12,300	881
2005-07-13	883	884	880	880	3,100	880
2005-07-12	885	885	880	883	2,300	883
2005-07-11	885	885	880	883	3,000	883
2005-07-08	879	886	879	884	1,700	884
2005-07-07	882	889	877	885	3,500	885
2005-07-06	883	884	878	882	3,700	882
2005-07-05	889	889	878	883	13,500	883
2005-07-04	890	891	884	889	10,800	889
2005-07-01	861	884	861	880	22,200	880
2005-06-30	857	860	857	860	21,000	860
2005-06-29	856	857	854	856	9,200	856
2005-06-28	852	855	851	855	7,900	855
2005-06-27	852	853	848	852	8,700	852
2005-06-24	851	852	849	850	10,800	850
2005-06-23	851	851	850	851	6,400	851
2005-06-22	851	851	850	851	6,400	851
2005-06-21	850	851	850	850	5,900	850
2005-06-20	850	851	849	849	14,200	849
2005-06-17	851	852	849	850	7,700	850
2005-06-16	850	851	850	851	9,000	851
2005-06-15	851	852	850	851	9,500	851
2005-06-14	852	852	849	849	5,100	849
2005-06-13	850	851	849	851	11,800	851
2005-06-10	851	852	851	851	2,500	851
2005-06-09	849	851	848	851	15,100	851
2005-06-08	852	852	848	849	5,800	849
2005-06-07	854	854	852	852	3,400	852
2005-06-06	854	855	852	854	3,000	854
2005-06-03	852	855	850	851	7,600	851
2005-06-02	850	851	850	851	9,000	851
2005-06-01	851	851	846	849	3,200	849
2005-05-31	844	850	843	849	7,900	849
2005-05-30	850	856	850	850	7,800	850
2005-05-27	850	853	843	849	3,300	849
2005-05-26	844	852	843	845	5,100	845
2005-05-25	849	850	843	849	4,100	849
2005-05-24	850	850	845	850	3,800	850
2005-05-23	860	863	847	847	8,200	847
2005-05-20	845	857	841	850	5,300	850
2005-05-19	845	846	844	845	3,200	845
2005-05-18	850	857	845	848	2,000	848
2005-05-17	850	854	831	850	9,600	850
2005-05-16	854	858	851	851	3,200	851
2005-05-13	853	853	850	851	6,400	851
2005-05-12	856	860	852	852	2,800	852
2005-05-11	860	860	855	856	5,000	856
2005-05-10	860	862	859	860	1,500	860
2005-05-09	859	861	859	859	4,500	859
2005-05-06	855	860	851	858	2,900	858
2005-05-02	847	849	843	849	6,600	849
2005-04-28	849	850	845	846	2,600	846
2005-04-27	850	850	847	850	2,400	850
2005-04-26	853	855	850	850	3,200	850
2005-04-25	857	857	852	853	5,700	853
2005-04-22	856	858	855	855	4,300	855
2005-04-21	867	867	850	855	2,700	855
2005-04-20	868	869	840	868	4,600	868
2005-04-19	835	860	835	860	5,400	860
2005-04-18	820	835	820	833	8,600	833
2005-04-15	852	856	850	856	6,300	856
2005-04-14	870	870	859	859	7,200	859
2005-04-13	880	880	875	875	6,600	875
2005-04-12	879	881	871	878	9,300	878
2005-04-11	907	907	875	889	18,500	889
2005-04-08	920	920	910	912	4,100	912
2005-04-07	910	911	910	910	3,800	910
2005-04-06	907	921	907	909	4,400	909
2005-04-05	925	925	910	910	1,800	910
2005-04-04	925	925	918	925	2,800	925
2005-04-01	905	910	903	905	7,200	905
2005-03-31	903	904	900	901	6,300	901
2005-03-30	905	905	902	904	4,400	904
2005-03-29	917	920	905	905	8,500	905
2005-03-28	940	940	916	927	8,500	927
2005-03-25	980	980	976	980	16,700	980
2005-03-24	974	980	968	979	9,600	979
2005-03-23	974	979	967	968	12,900	968
2005-03-22	965	970	963	969	17,400	969
2005-03-18	958	962	950	962	15,400	962
2005-03-17	958	960	945	959	10,400	959
2005-03-16	952	958	951	958	4,300	958
2005-03-15	961	962	938	960	20,500	960
2005-03-14	955	962	953	960	8,100	960
2005-03-11	962	962	949	950	10,100	950
2005-03-10	964	964	950	957	14,200	957
2005-03-09	963	964	959	964	11,400	964
2005-03-08	960	964	955	962	5,500	962
2005-03-07	974	974	960	965	5,700	965
2005-03-04	960	960	954	958	3,500	958
2005-03-03	950	959	948	958	3,900	958
2005-03-02	974	974	950	951	10,600	951
2005-03-01	941	978	941	975	4,600	975
2005-02-28	939	950	938	950	5,800	950
2005-02-25	932	939	930	939	5,300	939
2005-02-24	935	940	925	930	4,700	930
2005-02-23	940	945	930	935	3,600	935
2005-02-22	938	944	930	944	5,800	944
2005-02-21	916	940	905	938	12,000	938
2005-02-18	916	916	903	916	5,300	916
2005-02-17	910	914	907	914	8,600	914
2005-02-16	908	910	907	909	4,500	909
2005-02-15	909	909	905	908	1,200	908
2005-02-14	906	908	905	908	4,900	908
2005-02-10	905	905	901	904	2,300	904
2005-02-09	901	905	901	905	1,700	905
2005-02-08	909	911	900	911	3,900	911
2005-02-07	909	909	899	905	8,700	905
2005-02-04	901	909	901	903	2,400	903
2005-02-03	914	914	904	904	2,800	904
2005-02-02	911	914	900	914	6,600	914
2005-02-01	910	916	910	912	4,600	912
2005-01-31	912	915	910	914	5,200	914
2005-01-28	900	913	895	912	7,800	912
2005-01-27	897	902	891	900	3,800	900
2005-01-26	889	894	889	890	7,000	890
2005-01-25	890	891	882	888	8,700	888
2005-01-24	878	885	870	885	12,300	885
2005-01-21	879	879	870	870	5,000	870
2005-01-20	880	880	870	870	9,600	870
2005-01-19	860	875	860	870	2,800	870
2005-01-18	864	864	859	860	3,200	860
2005-01-17	850	864	848	858	6,700	858
2005-01-14	847	850	846	850	5,500	850
2005-01-13	854	854	848	848	5,200	848
2005-01-12	852	853	848	848	5,000	848
2005-01-11	844	852	840	848	9,900	848
2005-01-07	839	845	836	844	2,600	844
2005-01-06	840	840	834	834	4,200	834
2005-01-05	840	840	835	840	8,800	840
2005-01-04	830	855	830	849	4,200	849

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