2750 石光商事(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 840 | 841 | 835 | 838 | 1,300 | 838 |
| 2006-12-28 | 831 | 840 | 831 | 840 | 2,800 | 840 |
| 2006-12-27 | 827 | 836 | 827 | 831 | 2,700 | 831 |
| 2006-12-26 | 835 | 835 | 826 | 826 | 5,700 | 826 |
| 2006-12-25 | 834 | 835 | 830 | 835 | 4,800 | 835 |
| 2006-12-22 | 837 | 837 | 831 | 834 | 4,200 | 834 |
| 2006-12-21 | 841 | 841 | 835 | 837 | 2,400 | 837 |
| 2006-12-20 | 840 | 841 | 832 | 840 | 4,300 | 840 |
| 2006-12-19 | 841 | 841 | 838 | 839 | 2,500 | 839 |
| 2006-12-18 | 834 | 842 | 834 | 838 | 4,600 | 838 |
| 2006-12-15 | 835 | 843 | 835 | 843 | 6,400 | 843 |
| 2006-12-14 | 838 | 844 | 838 | 841 | 2,500 | 841 |
| 2006-12-13 | 846 | 846 | 838 | 839 | 5,400 | 839 |
| 2006-12-12 | 847 | 847 | 845 | 845 | 3,500 | 845 |
| 2006-12-11 | 865 | 865 | 848 | 848 | 7,200 | 848 |
| 2006-12-08 | 847 | 850 | 845 | 845 | 4,800 | 845 |
| 2006-12-07 | 845 | 849 | 845 | 845 | 4,600 | 845 |
| 2006-12-06 | 845 | 849 | 840 | 849 | 3,600 | 849 |
| 2006-12-05 | 835 | 845 | 835 | 845 | 4,500 | 845 |
| 2006-12-04 | 839 | 845 | 835 | 835 | 2,800 | 835 |
| 2006-12-01 | 839 | 839 | 830 | 832 | 700 | 832 |
| 2006-11-30 | 826 | 835 | 825 | 831 | 800 | 831 |
| 2006-11-29 | 828 | 834 | 820 | 825 | 2,200 | 825 |
| 2006-11-28 | 817 | 825 | 816 | 825 | 2,000 | 825 |
| 2006-11-27 | 824 | 825 | 820 | 825 | 2,200 | 825 |
| 2006-11-24 | 819 | 820 | 815 | 817 | 4,600 | 817 |
| 2006-11-22 | 810 | 819 | 810 | 819 | 6,100 | 819 |
| 2006-11-21 | 821 | 830 | 820 | 820 | 2,700 | 820 |
| 2006-11-20 | 843 | 843 | 820 | 840 | 5,400 | 840 |
| 2006-11-17 | 840 | 848 | 840 | 843 | 1,700 | 843 |
| 2006-11-16 | 841 | 845 | 836 | 842 | 1,000 | 842 |
| 2006-11-15 | 839 | 850 | 836 | 840 | 2,300 | 840 |
| 2006-11-14 | 846 | 847 | 838 | 844 | 2,000 | 844 |
| 2006-11-13 | 845 | 849 | 840 | 840 | 1,700 | 840 |
| 2006-11-10 | 840 | 845 | 839 | 839 | 3,200 | 839 |
| 2006-11-09 | 839 | 848 | 839 | 845 | 2,300 | 845 |
| 2006-11-08 | 849 | 849 | 839 | 844 | 6,000 | 844 |
| 2006-11-07 | 851 | 855 | 850 | 850 | 2,600 | 850 |
| 2006-11-06 | 850 | 857 | 850 | 850 | 2,100 | 850 |
| 2006-11-02 | 862 | 862 | 851 | 853 | 3,300 | 853 |
| 2006-11-01 | 852 | 862 | 852 | 862 | 2,800 | 862 |
| 2006-10-31 | 870 | 870 | 854 | 856 | 4,700 | 856 |
| 2006-10-30 | 858 | 858 | 850 | 851 | 3,300 | 851 |
| 2006-10-27 | 850 | 855 | 847 | 854 | 1,400 | 854 |
| 2006-10-26 | 849 | 855 | 849 | 855 | 900 | 855 |
| 2006-10-25 | 850 | 850 | 848 | 848 | 5,300 | 848 |
| 2006-10-24 | 849 | 850 | 847 | 850 | 2,400 | 850 |
| 2006-10-23 | 846 | 850 | 840 | 845 | 12,900 | 845 |
| 2006-10-20 | 869 | 873 | 864 | 864 | 1,700 | 864 |
| 2006-10-19 | 871 | 871 | 860 | 865 | 3,300 | 865 |
| 2006-10-18 | 877 | 877 | 865 | 871 | 2,000 | 871 |
| 2006-10-17 | 856 | 880 | 851 | 880 | 5,900 | 880 |
| 2006-10-16 | 859 | 860 | 850 | 856 | 2,100 | 856 |
| 2006-10-13 | 842 | 855 | 842 | 855 | 2,900 | 855 |
| 2006-10-12 | 850 | 850 | 842 | 842 | 2,400 | 842 |
| 2006-10-11 | 850 | 851 | 845 | 850 | 4,600 | 850 |
| 2006-10-10 | 851 | 860 | 851 | 860 | 2,900 | 860 |
| 2006-10-06 | 860 | 870 | 859 | 860 | 9,400 | 860 |
| 2006-10-05 | 844 | 855 | 843 | 852 | 2,900 | 852 |
| 2006-10-04 | 841 | 845 | 840 | 845 | 6,700 | 845 |
| 2006-10-03 | 843 | 843 | 840 | 843 | 1,500 | 843 |
| 2006-10-02 | 843 | 843 | 838 | 843 | 3,800 | 843 |
| 2006-09-29 | 846 | 847 | 843 | 843 | 3,300 | 843 |
| 2006-09-28 | 838 | 847 | 830 | 845 | 3,200 | 845 |
| 2006-09-27 | 808 | 840 | 805 | 830 | 13,700 | 830 |
| 2006-09-26 | 846 | 848 | 846 | 848 | 900 | 848 |
| 2006-09-25 | 850 | 851 | 848 | 848 | 7,100 | 848 |
| 2006-09-22 | 852 | 853 | 850 | 851 | 3,200 | 851 |
| 2006-09-21 | 851 | 855 | 851 | 853 | 1,100 | 853 |
| 2006-09-20 | 870 | 870 | 851 | 851 | 9,100 | 851 |
| 2006-09-19 | 873 | 874 | 872 | 872 | 2,800 | 872 |
| 2006-09-15 | 878 | 878 | 874 | 874 | 2,600 | 874 |
| 2006-09-14 | 882 | 882 | 879 | 879 | 900 | 879 |
| 2006-09-13 | 882 | 882 | 880 | 880 | 1,400 | 880 |
| 2006-09-12 | 887 | 887 | 882 | 882 | 3,600 | 882 |
| 2006-09-11 | 886 | 888 | 885 | 885 | 1,600 | 885 |
| 2006-09-08 | 885 | 886 | 884 | 885 | 3,600 | 885 |
| 2006-09-07 | 886 | 886 | 885 | 885 | 2,800 | 885 |
| 2006-09-06 | 885 | 886 | 884 | 884 | 3,800 | 884 |
| 2006-09-05 | 883 | 884 | 878 | 884 | 4,600 | 884 |
| 2006-09-04 | 899 | 899 | 880 | 880 | 5,600 | 880 |
| 2006-09-01 | 879 | 879 | 877 | 879 | 2,100 | 879 |
| 2006-08-31 | 877 | 879 | 877 | 879 | 2,800 | 879 |
| 2006-08-30 | 877 | 879 | 877 | 877 | 1,400 | 877 |
| 2006-08-29 | 877 | 878 | 877 | 878 | 1,400 | 878 |
| 2006-08-28 | 876 | 877 | 875 | 876 | 3,600 | 876 |
| 2006-08-25 | 875 | 875 | 874 | 875 | 6,900 | 875 |
| 2006-08-24 | 876 | 879 | 873 | 874 | 3,400 | 874 |
| 2006-08-23 | 875 | 875 | 871 | 875 | 5,400 | 875 |
| 2006-08-22 | 873 | 875 | 870 | 873 | 5,600 | 873 |
| 2006-08-21 | 873 | 875 | 871 | 871 | 3,100 | 871 |
| 2006-08-18 | 870 | 875 | 867 | 872 | 10,600 | 872 |
| 2006-08-17 | 870 | 875 | 867 | 868 | 3,200 | 868 |
| 2006-08-16 | 859 | 870 | 855 | 870 | 6,400 | 870 |
| 2006-08-15 | 850 | 855 | 848 | 855 | 6,000 | 855 |
| 2006-08-14 | 850 | 850 | 830 | 849 | 22,600 | 849 |
| 2006-08-11 | 885 | 888 | 881 | 888 | 5,400 | 888 |
| 2006-08-10 | 890 | 890 | 880 | 889 | 4,600 | 889 |
| 2006-08-09 | 891 | 891 | 885 | 890 | 2,700 | 890 |
| 2006-08-08 | 900 | 900 | 890 | 890 | 1,900 | 890 |
| 2006-08-07 | 903 | 903 | 892 | 902 | 2,400 | 902 |
| 2006-08-04 | 900 | 905 | 895 | 903 | 2,500 | 903 |
| 2006-08-03 | 901 | 903 | 901 | 902 | 1,500 | 902 |
| 2006-08-02 | 900 | 902 | 898 | 901 | 1,800 | 901 |
| 2006-08-01 | 899 | 900 | 895 | 900 | 1,400 | 900 |
| 2006-07-31 | 899 | 900 | 895 | 900 | 1,800 | 900 |
| 2006-07-28 | 893 | 899 | 893 | 899 | 2,800 | 899 |
| 2006-07-27 | 890 | 900 | 889 | 895 | 1,500 | 895 |
| 2006-07-26 | 899 | 899 | 892 | 892 | 1,500 | 892 |
| 2006-07-25 | 892 | 900 | 890 | 899 | 4,000 | 899 |
| 2006-07-24 | 885 | 899 | 885 | 890 | 2,400 | 890 |
| 2006-07-21 | 900 | 904 | 899 | 904 | 2,800 | 904 |
| 2006-07-20 | 900 | 904 | 900 | 901 | 4,100 | 901 |
| 2006-07-19 | 907 | 907 | 900 | 900 | 4,200 | 900 |
| 2006-07-18 | 923 | 923 | 888 | 899 | 6,700 | 899 |
| 2006-07-14 | 925 | 926 | 910 | 924 | 4,800 | 924 |
| 2006-07-13 | 934 | 934 | 925 | 925 | 6,000 | 925 |
| 2006-07-12 | 939 | 939 | 934 | 934 | 4,500 | 934 |
| 2006-07-11 | 938 | 940 | 938 | 939 | 2,000 | 939 |
| 2006-07-10 | 938 | 938 | 931 | 938 | 3,800 | 938 |
| 2006-07-07 | 941 | 941 | 931 | 938 | 1,900 | 938 |
| 2006-07-06 | 939 | 939 | 929 | 936 | 5,500 | 936 |
| 2006-07-05 | 944 | 945 | 938 | 938 | 11,300 | 938 |
| 2006-07-04 | 935 | 940 | 935 | 940 | 3,800 | 940 |
| 2006-07-03 | 940 | 940 | 932 | 935 | 2,600 | 935 |
| 2006-06-30 | 935 | 935 | 927 | 930 | 1,400 | 930 |
| 2006-06-29 | 928 | 930 | 928 | 929 | 500 | 929 |
| 2006-06-28 | 933 | 933 | 928 | 931 | 1,400 | 931 |
| 2006-06-27 | 938 | 938 | 933 | 933 | 3,100 | 933 |
| 2006-06-26 | 943 | 943 | 938 | 938 | 2,300 | 938 |
| 2006-06-23 | 940 | 944 | 928 | 944 | 5,400 | 944 |
| 2006-06-22 | 927 | 940 | 927 | 940 | 4,500 | 940 |
| 2006-06-21 | 945 | 947 | 930 | 930 | 5,200 | 930 |
| 2006-06-20 | 944 | 944 | 938 | 944 | 6,700 | 944 |
| 2006-06-19 | 925 | 938 | 924 | 938 | 6,400 | 938 |
| 2006-06-16 | 910 | 924 | 910 | 923 | 7,800 | 923 |
| 2006-06-15 | 900 | 910 | 895 | 908 | 3,300 | 908 |
| 2006-06-14 | 875 | 896 | 875 | 890 | 3,400 | 890 |
| 2006-06-13 | 880 | 892 | 870 | 891 | 2,900 | 891 |
| 2006-06-12 | 869 | 880 | 850 | 880 | 4,000 | 880 |
| 2006-06-09 | 818 | 870 | 808 | 870 | 21,100 | 870 |
| 2006-06-08 | 850 | 850 | 820 | 820 | 19,000 | 820 |
| 2006-06-07 | 889 | 889 | 852 | 853 | 9,600 | 853 |
| 2006-06-06 | 901 | 904 | 890 | 891 | 8,200 | 891 |
| 2006-06-05 | 925 | 925 | 897 | 903 | 11,400 | 903 |
| 2006-06-02 | 891 | 919 | 850 | 919 | 37,000 | 919 |
| 2006-06-01 | 944 | 944 | 920 | 921 | 7,700 | 921 |
| 2006-05-31 | 968 | 968 | 931 | 943 | 9,800 | 943 |
| 2006-05-30 | 968 | 975 | 968 | 969 | 4,400 | 969 |
| 2006-05-29 | 974 | 974 | 968 | 968 | 1,600 | 968 |
| 2006-05-26 | 973 | 975 | 968 | 968 | 6,700 | 968 |
| 2006-05-25 | 973 | 975 | 972 | 973 | 4,200 | 973 |
| 2006-05-24 | 972 | 974 | 972 | 972 | 3,800 | 972 |
| 2006-05-23 | 975 | 976 | 968 | 972 | 11,300 | 972 |
| 2006-05-22 | 975 | 980 | 975 | 975 | 5,700 | 975 |
| 2006-05-19 | 972 | 976 | 972 | 975 | 2,900 | 975 |
| 2006-05-18 | 981 | 981 | 972 | 972 | 9,300 | 972 |
| 2006-05-17 | 983 | 985 | 981 | 981 | 5,100 | 981 |
| 2006-05-16 | 992 | 995 | 983 | 983 | 6,400 | 983 |
| 2006-05-15 | 990 | 993 | 984 | 990 | 9,400 | 990 |
| 2006-05-12 | 990 | 992 | 980 | 984 | 14,000 | 984 |
| 2006-05-11 | 993 | 993 | 992 | 993 | 1,800 | 993 |
| 2006-05-10 | 995 | 998 | 991 | 991 | 6,100 | 991 |
| 2006-05-09 | 996 | 999 | 995 | 997 | 1,900 | 997 |
| 2006-05-08 | 991 | 995 | 991 | 995 | 5,200 | 995 |
| 2006-05-02 | 1,007 | 1,008 | 990 | 993 | 11,100 | 993 |
| 2006-05-01 | 995 | 998 | 994 | 998 | 8,200 | 998 |
| 2006-04-28 | 998 | 1,000 | 990 | 990 | 11,900 | 990 |
| 2006-04-27 | 1,000 | 1,000 | 998 | 1,000 | 4,400 | 1,000 |
| 2006-04-26 | 1,019 | 1,019 | 995 | 1,000 | 11,700 | 1,000 |
| 2006-04-25 | 1,001 | 1,005 | 995 | 1,004 | 8,100 | 1,004 |
| 2006-04-24 | 996 | 1,000 | 996 | 1,000 | 8,900 | 1,000 |
| 2006-04-21 | 1,002 | 1,004 | 992 | 995 | 24,500 | 995 |
| 2006-04-20 | 1,025 | 1,025 | 1,000 | 1,005 | 17,500 | 1,005 |
| 2006-04-19 | 1,041 | 1,045 | 1,026 | 1,026 | 20,900 | 1,026 |
| 2006-04-18 | 1,050 | 1,054 | 1,045 | 1,045 | 11,800 | 1,045 |
| 2006-04-17 | 1,070 | 1,070 | 1,053 | 1,053 | 9,700 | 1,053 |
| 2006-04-14 | 1,075 | 1,075 | 1,057 | 1,066 | 9,100 | 1,066 |
| 2006-04-13 | 1,042 | 1,060 | 1,041 | 1,055 | 20,000 | 1,055 |
| 2006-04-12 | 1,065 | 1,071 | 1,033 | 1,040 | 21,700 | 1,040 |
| 2006-04-11 | 1,070 | 1,075 | 1,060 | 1,065 | 28,500 | 1,065 |
| 2006-04-10 | 1,121 | 1,122 | 1,075 | 1,093 | 48,300 | 1,093 |
| 2006-04-07 | 1,124 | 1,129 | 1,120 | 1,125 | 14,300 | 1,125 |
| 2006-04-06 | 1,108 | 1,135 | 1,100 | 1,118 | 31,800 | 1,118 |
| 2006-04-05 | 1,116 | 1,118 | 1,107 | 1,108 | 18,300 | 1,108 |
| 2006-04-04 | 1,130 | 1,134 | 1,120 | 1,122 | 15,200 | 1,122 |
| 2006-04-03 | 1,139 | 1,140 | 1,130 | 1,131 | 15,600 | 1,131 |
| 2006-03-31 | 1,145 | 1,146 | 1,130 | 1,134 | 11,400 | 1,134 |
| 2006-03-30 | 1,144 | 1,149 | 1,142 | 1,148 | 11,200 | 1,148 |
| 2006-03-29 | 1,142 | 1,154 | 1,142 | 1,142 | 11,000 | 1,142 |
| 2006-03-28 | 1,101 | 1,145 | 1,100 | 1,139 | 19,000 | 1,139 |
| 2006-03-27 | 1,200 | 1,202 | 1,191 | 1,191 | 29,000 | 1,191 |
| 2006-03-24 | 1,199 | 1,205 | 1,196 | 1,196 | 21,800 | 1,196 |
| 2006-03-23 | 1,205 | 1,206 | 1,198 | 1,204 | 11,600 | 1,204 |
| 2006-03-22 | 1,201 | 1,207 | 1,199 | 1,204 | 12,200 | 1,204 |
| 2006-03-20 | 1,199 | 1,200 | 1,196 | 1,200 | 13,400 | 1,200 |
| 2006-03-17 | 1,200 | 1,201 | 1,190 | 1,199 | 18,100 | 1,199 |
| 2006-03-16 | 1,213 | 1,215 | 1,202 | 1,205 | 10,500 | 1,205 |
| 2006-03-15 | 1,217 | 1,218 | 1,211 | 1,218 | 6,600 | 1,218 |
| 2006-03-14 | 1,218 | 1,218 | 1,212 | 1,217 | 5,900 | 1,217 |
| 2006-03-13 | 1,200 | 1,215 | 1,200 | 1,215 | 11,800 | 1,215 |
| 2006-03-10 | 1,200 | 1,215 | 1,192 | 1,215 | 10,400 | 1,215 |
| 2006-03-09 | 1,210 | 1,215 | 1,195 | 1,203 | 13,600 | 1,203 |
| 2006-03-08 | 1,220 | 1,220 | 1,210 | 1,219 | 3,900 | 1,219 |
| 2006-03-07 | 1,230 | 1,230 | 1,215 | 1,225 | 3,700 | 1,225 |
| 2006-03-06 | 1,215 | 1,230 | 1,213 | 1,230 | 3,700 | 1,230 |
| 2006-03-03 | 1,219 | 1,220 | 1,211 | 1,213 | 2,600 | 1,213 |
| 2006-03-02 | 1,250 | 1,250 | 1,220 | 1,220 | 6,600 | 1,220 |
| 2006-03-01 | 1,257 | 1,257 | 1,240 | 1,240 | 8,800 | 1,240 |
| 2006-02-28 | 1,263 | 1,263 | 1,247 | 1,258 | 7,400 | 1,258 |
| 2006-02-27 | 1,250 | 1,268 | 1,245 | 1,264 | 7,300 | 1,264 |
| 2006-02-24 | 1,222 | 1,244 | 1,220 | 1,244 | 8,200 | 1,244 |
| 2006-02-23 | 1,220 | 1,230 | 1,205 | 1,220 | 6,800 | 1,220 |
| 2006-02-22 | 1,206 | 1,235 | 1,161 | 1,235 | 10,200 | 1,235 |
| 2006-02-21 | 1,100 | 1,227 | 1,095 | 1,227 | 24,300 | 1,227 |
| 2006-02-20 | 1,150 | 1,151 | 1,100 | 1,107 | 23,400 | 1,107 |
| 2006-02-17 | 1,201 | 1,228 | 1,188 | 1,198 | 13,400 | 1,198 |
| 2006-02-16 | 1,242 | 1,242 | 1,205 | 1,239 | 10,700 | 1,239 |
| 2006-02-15 | 1,289 | 1,289 | 1,250 | 1,262 | 12,800 | 1,262 |
| 2006-02-14 | 1,305 | 1,307 | 1,202 | 1,279 | 26,100 | 1,279 |
| 2006-02-13 | 1,350 | 1,350 | 1,300 | 1,305 | 57,900 | 1,305 |
| 2006-02-10 | 1,300 | 1,301 | 1,231 | 1,270 | 37,400 | 1,270 |
| 2006-02-09 | 1,320 | 1,323 | 1,301 | 1,301 | 36,700 | 1,301 |
| 2006-02-08 | 1,335 | 1,335 | 1,311 | 1,326 | 53,300 | 1,326 |
| 2006-02-07 | 1,315 | 1,350 | 1,315 | 1,340 | 114,500 | 1,340 |
| 2006-02-06 | 1,350 | 1,350 | 1,260 | 1,314 | 270,200 | 1,314 |
| 2006-02-03 | 1,127 | 1,150 | 1,120 | 1,150 | 39,300 | 1,150 |
| 2006-02-02 | 1,107 | 1,120 | 1,105 | 1,110 | 15,500 | 1,110 |
| 2006-02-01 | 1,097 | 1,104 | 1,091 | 1,104 | 19,100 | 1,104 |
| 2006-01-31 | 1,111 | 1,111 | 1,090 | 1,095 | 14,300 | 1,095 |
| 2006-01-30 | 1,101 | 1,118 | 1,095 | 1,099 | 16,400 | 1,099 |
| 2006-01-27 | 1,086 | 1,094 | 1,074 | 1,084 | 13,900 | 1,084 |
| 2006-01-26 | 1,097 | 1,097 | 1,063 | 1,074 | 12,500 | 1,074 |
| 2006-01-25 | 1,050 | 1,099 | 1,049 | 1,059 | 11,200 | 1,059 |
| 2006-01-24 | 1,027 | 1,035 | 1,020 | 1,035 | 12,700 | 1,035 |
| 2006-01-23 | 1,055 | 1,055 | 1,028 | 1,035 | 13,900 | 1,035 |
| 2006-01-20 | 1,123 | 1,123 | 1,065 | 1,065 | 15,100 | 1,065 |
| 2006-01-19 | 1,000 | 1,065 | 1,000 | 1,065 | 31,800 | 1,065 |
| 2006-01-18 | 1,092 | 1,094 | 999 | 1,009 | 29,800 | 1,009 |
| 2006-01-17 | 1,122 | 1,122 | 1,090 | 1,092 | 24,500 | 1,092 |
| 2006-01-16 | 1,125 | 1,135 | 1,124 | 1,125 | 12,100 | 1,125 |
| 2006-01-13 | 1,138 | 1,139 | 1,122 | 1,125 | 11,400 | 1,125 |
| 2006-01-12 | 1,149 | 1,149 | 1,120 | 1,140 | 19,800 | 1,140 |
| 2006-01-11 | 1,147 | 1,158 | 1,144 | 1,144 | 18,100 | 1,144 |
| 2006-01-10 | 1,150 | 1,150 | 1,145 | 1,147 | 17,600 | 1,147 |
| 2006-01-06 | 1,136 | 1,150 | 1,136 | 1,150 | 15,300 | 1,150 |
| 2006-01-05 | 1,122 | 1,130 | 1,121 | 1,130 | 17,500 | 1,130 |
| 2006-01-04 | 1,108 | 1,150 | 1,108 | 1,110 | 9,200 | 1,110 |
分割・併合履歴 ： なし
