2750 石光商事(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	511	514	511	514	600	514
2007-12-27	520	549	520	549	19,100	549
2007-12-26	499	518	490	510	11,900	510
2007-12-25	492	498	491	498	6,600	498
2007-12-21	500	518	488	490	4,900	490
2007-12-20	538	538	510	510	3,500	510
2007-12-19	548	549	540	540	900	540
2007-12-18	541	550	536	550	3,900	550
2007-12-17	565	565	540	540	3,000	540
2007-12-14	563	565	563	565	1,100	565
2007-12-13	565	565	550	564	2,200	564
2007-12-12	558	570	551	570	2,100	570
2007-12-11	565	569	557	565	3,800	565
2007-12-10	561	570	560	565	2,400	565
2007-12-07	591	591	570	580	2,500	580
2007-12-06	599	600	592	592	4,700	592
2007-12-05	586	599	584	599	5,600	599
2007-12-04	590	590	570	584	5,600	584
2007-12-03	620	620	580	582	10,700	582
2007-11-30	565	595	550	594	18,400	594
2007-11-29	514	535	512	535	12,900	535
2007-11-28	480	529	480	529	18,600	529
2007-11-27	462	479	461	475	2,400	475
2007-11-26	453	464	452	457	6,700	457
2007-11-22	460	460	451	452	6,900	452
2007-11-21	475	476	460	460	5,700	460
2007-11-20	482	484	480	481	5,600	481
2007-11-19	491	491	485	485	2,500	485
2007-11-16	493	494	490	491	5,400	491
2007-11-15	497	498	493	498	3,000	498
2007-11-14	505	505	486	489	7,400	489
2007-11-13	510	510	500	500	6,900	500
2007-11-12	551	551	510	510	9,100	510
2007-11-09	562	569	554	558	2,800	558
2007-11-08	569	569	551	551	5,400	551
2007-11-07	589	589	575	575	3,400	575
2007-11-06	590	590	589	590	500	590
2007-11-05	592	593	590	590	2,300	590
2007-11-02	590	593	588	592	3,900	592
2007-11-01	594	595	590	591	3,900	591
2007-10-31	595	597	593	596	3,200	596
2007-10-30	597	598	594	594	4,500	594
2007-10-29	599	599	595	596	3,500	596
2007-10-26	595	595	590	592	4,400	592
2007-10-25	593	594	593	594	3,300	594
2007-10-24	593	604	591	593	6,300	593
2007-10-23	640	640	591	605	22,000	605
2007-10-22	662	670	661	670	1,300	670
2007-10-19	671	672	670	671	1,800	671
2007-10-18	671	672	671	671	1,300	671
2007-10-17	680	680	670	670	2,100	670
2007-10-16	671	674	670	671	2,200	671
2007-10-15	675	679	673	675	4,300	675
2007-10-12	675	678	668	678	1,600	678
2007-10-11	673	675	670	675	1,800	675
2007-10-10	671	679	671	679	2,100	679
2007-10-09	675	676	672	675	2,000	675
2007-10-05	675	679	675	679	1,200	679
2007-10-04	675	679	675	679	700	679
2007-10-03	674	675	672	675	800	675
2007-10-02	675	679	671	672	3,200	672
2007-10-01	669	669	669	669	600	669
2007-09-28	665	674	665	674	3,300	674
2007-09-27	665	670	665	670	2,200	670
2007-09-26	660	669	660	665	3,100	665
2007-09-25	665	669	660	668	7,200	668
2007-09-21	669	669	665	665	3,200	665
2007-09-20	670	672	669	670	4,600	670
2007-09-19	675	677	670	675	6,300	675
2007-09-18	675	675	675	675	500	675
2007-09-14	680	685	673	685	2,800	685
2007-09-13	680	680	680	680	100	680
2007-09-12	685	687	680	685	1,000	685
2007-09-11	685	687	672	687	3,500	687
2007-09-10	688	689	685	688	1,900	688
2007-09-07	691	694	688	688	3,700	688
2007-09-06	697	697	692	695	1,200	695
2007-09-05	697	699	692	698	900	698
2007-09-04	697	697	691	697	1,500	697
2007-09-03	695	697	692	697	1,200	697
2007-08-31	695	698	691	698	1,900	698
2007-08-30	690	695	689	695	3,000	695
2007-08-29	698	698	690	697	800	697
2007-08-28	695	698	692	698	1,400	698
2007-08-27	695	699	691	698	1,400	698
2007-08-24	695	698	693	695	5,300	695
2007-08-23	689	695	679	695	2,400	695
2007-08-22	689	689	683	689	700	689
2007-08-21	690	696	685	690	1,300	690
2007-08-20	680	695	680	694	4,900	694
2007-08-17	689	697	685	689	2,700	689
2007-08-16	699	700	690	698	4,500	698
2007-08-15	698	700	696	700	2,900	700
2007-08-14	698	701	693	698	2,800	698
2007-08-13	701	707	699	707	5,700	707
2007-08-10	710	710	701	701	2,100	701
2007-08-09	716	716	703	712	3,500	712
2007-08-08	720	720	706	716	3,500	716
2007-08-07	713	720	713	720	900	720
2007-08-06	717	717	714	714	1,100	714
2007-08-03	733	734	715	728	900	728
2007-08-02	736	736	710	734	2,800	734
2007-08-01	718	730	718	730	1,200	730
2007-07-31	720	720	718	718	900	718
2007-07-30	728	728	710	728	3,700	728
2007-07-27	715	717	710	717	2,600	717
2007-07-26	739	739	718	718	5,800	718
2007-07-25	724	733	723	731	4,400	731
2007-07-24	730	734	725	734	2,000	734
2007-07-23	740	742	740	740	3,000	740
2007-07-20	750	750	741	741	1,200	741
2007-07-19	750	750	744	750	1,700	750
2007-07-18	750	750	745	745	1,000	745
2007-07-17	753	753	745	750	2,000	750
2007-07-13	752	753	749	753	2,300	753
2007-07-12	751	758	751	751	500	751
2007-07-11	751	753	751	752	1,200	752
2007-07-10	752	752	748	748	2,200	748
2007-07-09	760	777	750	755	6,500	755
2007-07-06	750	750	749	750	2,100	750
2007-07-05	748	749	748	749	700	749
2007-07-04	749	751	747	748	2,300	748
2007-07-03	751	751	748	748	1,500	748
2007-07-02	748	749	748	749	3,900	749
2007-06-29	749	750	748	749	1,300	749
2007-06-28	751	751	749	749	2,100	749
2007-06-27	745	750	745	750	1,900	750
2007-06-26	747	750	747	750	2,000	750
2007-06-25	745	747	745	747	3,800	747
2007-06-22	740	745	740	745	2,200	745
2007-06-21	740	740	737	740	2,200	740
2007-06-20	738	740	735	740	3,700	740
2007-06-19	741	741	735	739	3,500	739
2007-06-18	748	748	743	744	12,300	744
2007-06-15	720	730	719	730	5,900	730
2007-06-14	714	715	713	715	2,000	715
2007-06-13	712	715	710	713	1,100	713
2007-06-12	715	716	711	711	1,800	711
2007-06-11	714	714	711	711	700	711
2007-06-08	712	714	709	714	800	714
2007-06-07	710	714	708	714	2,400	714
2007-06-06	714	714	711	713	1,100	713
2007-06-05	710	715	710	714	3,700	714
2007-06-04	714	715	710	714	2,500	714
2007-06-01	708	714	708	714	1,200	714
2007-05-31	715	715	707	708	5,200	708
2007-05-30	715	715	711	715	1,800	715
2007-05-29	715	715	705	710	4,800	710
2007-05-28	715	716	704	709	7,500	709
2007-05-25	705	705	700	704	2,700	704
2007-05-24	700	705	698	705	3,300	705
2007-05-23	703	705	700	703	1,500	703
2007-05-22	705	705	700	705	1,600	705
2007-05-21	700	705	696	705	4,500	705
2007-05-18	705	705	700	700	11,800	700
2007-05-17	706	709	705	707	5,200	707
2007-05-16	709	709	706	709	2,300	709
2007-05-15	712	712	710	710	1,800	710
2007-05-14	716	717	711	714	3,200	714
2007-05-11	710	716	708	715	3,400	715
2007-05-10	706	725	706	715	4,900	715
2007-05-09	703	706	703	706	2,700	706
2007-05-08	703	706	696	703	11,600	703
2007-05-07	711	715	697	700	19,200	700
2007-05-02	719	721	700	717	8,500	717
2007-05-01	700	709	699	701	6,300	701
2007-04-27	700	703	692	698	15,700	698
2007-04-26	736	736	698	700	48,100	700
2007-04-25	735	736	732	736	4,600	736
2007-04-24	738	740	735	735	6,300	735
2007-04-23	750	750	740	742	10,200	742
2007-04-20	761	761	747	751	11,200	751
2007-04-19	769	769	764	767	3,200	767
2007-04-18	766	770	766	770	8,900	770
2007-04-17	784	784	772	772	7,900	772
2007-04-16	798	799	787	787	4,800	787
2007-04-13	802	803	798	798	5,900	798
2007-04-12	806	806	803	803	1,200	803
2007-04-11	807	808	802	805	4,500	805
2007-04-10	812	812	808	808	3,800	808
2007-04-09	811	812	811	812	1,400	812
2007-04-06	811	813	810	811	1,400	811
2007-04-05	812	812	811	811	1,000	811
2007-04-04	811	813	810	813	2,600	813
2007-04-03	812	813	811	811	2,700	811
2007-04-02	811	813	811	812	2,600	812
2007-03-30	815	815	812	812	2,600	812
2007-03-29	814	815	811	815	2,900	815
2007-03-28	817	817	812	814	2,900	814
2007-03-27	816	820	810	819	7,400	819
2007-03-26	854	856	852	856	13,300	856
2007-03-23	850	855	850	854	6,000	854
2007-03-22	848	851	840	850	10,200	850
2007-03-20	842	848	842	848	2,300	848
2007-03-19	838	841	838	840	2,900	840
2007-03-16	835	839	835	836	6,100	836
2007-03-15	839	840	836	836	6,500	836
2007-03-14	840	840	839	840	4,300	840
2007-03-13	839	840	839	840	6,200	840
2007-03-12	840	841	838	839	5,900	839
2007-03-09	843	843	835	840	11,800	840
2007-03-08	841	843	841	843	3,000	843
2007-03-07	843	846	841	843	3,000	843
2007-03-06	835	840	835	840	3,400	840
2007-03-05	839	840	835	835	6,100	835
2007-03-02	840	840	839	839	2,900	839
2007-03-01	840	840	839	839	4,900	839
2007-02-28	839	840	830	840	9,200	840
2007-02-27	844	845	842	844	5,700	844
2007-02-26	845	846	838	843	17,200	843
2007-02-23	850	852	845	846	8,300	846
2007-02-22	850	855	847	854	3,100	854
2007-02-21	848	848	843	847	7,100	847
2007-02-20	844	848	843	844	5,300	844
2007-02-19	844	844	842	844	3,600	844
2007-02-16	841	844	841	844	4,300	844
2007-02-15	846	846	841	845	2,800	845
2007-02-14	840	848	840	847	1,900	847
2007-02-13	846	849	839	849	21,400	849
2007-02-09	863	864	862	864	2,600	864
2007-02-08	864	864	863	863	4,600	863
2007-02-07	865	865	863	863	3,200	863
2007-02-06	865	865	863	865	1,900	865
2007-02-05	865	865	862	865	2,600	865
2007-02-02	864	865	862	865	3,200	865
2007-02-01	865	865	861	864	2,000	864
2007-01-31	866	866	862	865	6,400	865
2007-01-30	864	868	864	866	2,700	866
2007-01-29	860	864	859	864	9,400	864
2007-01-26	857	860	857	860	2,500	860
2007-01-25	859	859	857	857	2,400	857
2007-01-24	859	860	854	856	6,500	856
2007-01-23	854	859	854	859	2,100	859
2007-01-22	855	855	853	855	3,700	855
2007-01-19	850	851	848	850	1,900	850
2007-01-18	849	850	847	848	2,500	848
2007-01-17	848	849	848	849	700	849
2007-01-16	845	848	844	847	3,100	847
2007-01-15	845	848	835	848	9,300	848
2007-01-12	845	845	841	841	5,200	841
2007-01-11	850	850	845	845	4,100	845
2007-01-10	850	850	845	846	4,600	846
2007-01-09	850	851	848	850	2,100	850
2007-01-05	850	852	846	849	2,600	849
2007-01-04	842	844	842	844	1,300	844

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