2750 石光商事(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 392 | 392 | 392 | 392 | 200 | 392 |
| 2008-12-29 | 391 | 394 | 391 | 394 | 1,700 | 394 |
| 2008-12-26 | 369 | 371 | 369 | 371 | 1,400 | 371 |
| 2008-12-25 | 368 | 369 | 368 | 369 | 400 | 369 |
| 2008-12-24 | 368 | 370 | 361 | 368 | 5,500 | 368 |
| 2008-12-22 | 367 | 368 | 367 | 368 | 1,900 | 368 |
| 2008-12-19 | 360 | 368 | 360 | 368 | 1,400 | 368 |
| 2008-12-18 | 358 | 367 | 358 | 367 | 3,000 | 367 |
| 2008-12-17 | 358 | 363 | 357 | 363 | 2,400 | 363 |
| 2008-12-16 | 352 | 366 | 352 | 364 | 4,500 | 364 |
| 2008-12-15 | 359 | 365 | 356 | 356 | 800 | 356 |
| 2008-12-12 | 358 | 358 | 353 | 358 | 600 | 358 |
| 2008-12-11 | 357 | 360 | 357 | 357 | 1,200 | 357 |
| 2008-12-10 | 359 | 359 | 358 | 359 | 400 | 359 |
| 2008-12-09 | 394 | 395 | 357 | 358 | 8,000 | 358 |
| 2008-12-08 | 357 | 365 | 357 | 359 | 2,400 | 359 |
| 2008-12-05 | 357 | 358 | 357 | 357 | 400 | 357 |
| 2008-12-04 | 356 | 357 | 356 | 357 | 300 | 357 |
| 2008-12-03 | 346 | 360 | 346 | 356 | 5,700 | 356 |
| 2008-12-02 | 354 | 360 | 350 | 360 | 3,200 | 360 |
| 2008-12-01 | 345 | 355 | 345 | 355 | 1,400 | 355 |
| 2008-11-27 | 335 | 345 | 335 | 345 | 1,400 | 345 |
| 2008-11-26 | 341 | 345 | 340 | 345 | 3,400 | 345 |
| 2008-11-25 | 328 | 340 | 328 | 340 | 500 | 340 |
| 2008-11-21 | 328 | 328 | 328 | 328 | 1,200 | 328 |
| 2008-11-20 | 335 | 350 | 330 | 335 | 800 | 335 |
| 2008-11-19 | 340 | 340 | 330 | 335 | 400 | 335 |
| 2008-11-17 | 333 | 335 | 330 | 335 | 1,400 | 335 |
| 2008-11-14 | 336 | 338 | 336 | 338 | 2,100 | 338 |
| 2008-11-13 | 336 | 336 | 326 | 330 | 800 | 330 |
| 2008-11-12 | 325 | 330 | 325 | 326 | 1,200 | 326 |
| 2008-11-11 | 320 | 340 | 320 | 330 | 500 | 330 |
| 2008-11-10 | 330 | 340 | 319 | 319 | 800 | 319 |
| 2008-11-07 | 340 | 341 | 339 | 340 | 500 | 340 |
| 2008-11-06 | 321 | 340 | 313 | 340 | 700 | 340 |
| 2008-11-05 | 353 | 360 | 339 | 341 | 3,600 | 341 |
| 2008-11-04 | 301 | 335 | 301 | 307 | 1,600 | 307 |
| 2008-10-31 | 295 | 299 | 293 | 298 | 1,700 | 298 |
| 2008-10-30 | 286 | 290 | 286 | 286 | 800 | 286 |
| 2008-10-29 | 294 | 300 | 285 | 287 | 3,700 | 287 |
| 2008-10-28 | 308 | 308 | 290 | 290 | 4,000 | 290 |
| 2008-10-27 | 299 | 300 | 290 | 298 | 1,500 | 298 |
| 2008-10-24 | 291 | 298 | 290 | 290 | 3,000 | 290 |
| 2008-10-23 | 283 | 290 | 279 | 290 | 700 | 290 |
| 2008-10-22 | 280 | 282 | 276 | 276 | 1,200 | 276 |
| 2008-10-21 | 271 | 278 | 271 | 275 | 1,600 | 275 |
| 2008-10-20 | 260 | 270 | 260 | 269 | 1,300 | 269 |
| 2008-10-17 | 259 | 262 | 259 | 262 | 1,400 | 262 |
| 2008-10-16 | 252 | 270 | 252 | 258 | 4,700 | 258 |
| 2008-10-15 | 311 | 311 | 300 | 302 | 500 | 302 |
| 2008-10-14 | 251 | 296 | 251 | 296 | 5,300 | 296 |
| 2008-10-10 | 261 | 265 | 250 | 255 | 4,500 | 255 |
| 2008-10-09 | 285 | 289 | 285 | 286 | 1,700 | 286 |
| 2008-10-08 | 290 | 295 | 285 | 295 | 3,300 | 295 |
| 2008-10-07 | 300 | 310 | 300 | 310 | 2,300 | 310 |
| 2008-10-06 | 348 | 348 | 344 | 344 | 2,400 | 344 |
| 2008-10-03 | 368 | 368 | 368 | 368 | 800 | 368 |
| 2008-10-02 | 394 | 394 | 371 | 371 | 1,900 | 371 |
| 2008-10-01 | 375 | 378 | 375 | 378 | 1,200 | 378 |
| 2008-09-30 | 366 | 370 | 366 | 370 | 2,100 | 370 |
| 2008-09-29 | 398 | 398 | 390 | 397 | 3,100 | 397 |
| 2008-09-26 | 372 | 382 | 370 | 378 | 1,200 | 378 |
| 2008-09-25 | 369 | 371 | 369 | 370 | 800 | 370 |
| 2008-09-24 | 370 | 370 | 366 | 369 | 1,100 | 369 |
| 2008-09-22 | 368 | 371 | 367 | 371 | 600 | 371 |
| 2008-09-19 | 368 | 370 | 366 | 366 | 700 | 366 |
| 2008-09-18 | 366 | 373 | 366 | 366 | 1,400 | 366 |
| 2008-09-17 | 366 | 370 | 366 | 370 | 1,000 | 370 |
| 2008-09-16 | 366 | 375 | 366 | 366 | 1,100 | 366 |
| 2008-09-12 | 366 | 387 | 365 | 387 | 700 | 387 |
| 2008-09-11 | 371 | 371 | 370 | 370 | 400 | 370 |
| 2008-09-10 | 397 | 397 | 370 | 370 | 2,500 | 370 |
| 2008-09-09 | 380 | 400 | 380 | 400 | 3,800 | 400 |
| 2008-09-08 | 390 | 390 | 375 | 376 | 800 | 376 |
| 2008-09-05 | 360 | 394 | 360 | 386 | 2,600 | 386 |
| 2008-09-04 | 375 | 375 | 371 | 371 | 300 | 371 |
| 2008-09-03 | 373 | 373 | 370 | 370 | 700 | 370 |
| 2008-09-02 | 398 | 398 | 378 | 378 | 2,100 | 378 |
| 2008-09-01 | 380 | 387 | 380 | 384 | 1,500 | 384 |
| 2008-08-29 | 389 | 389 | 376 | 381 | 1,600 | 381 |
| 2008-08-28 | 390 | 390 | 381 | 381 | 500 | 381 |
| 2008-08-27 | 400 | 400 | 390 | 396 | 1,800 | 396 |
| 2008-08-26 | 401 | 401 | 400 | 400 | 300 | 400 |
| 2008-08-25 | 400 | 400 | 400 | 400 | 2,100 | 400 |
| 2008-08-22 | 391 | 400 | 389 | 400 | 5,000 | 400 |
| 2008-08-21 | 391 | 391 | 391 | 391 | 100 | 391 |
| 2008-08-20 | 399 | 399 | 390 | 390 | 200 | 390 |
| 2008-08-19 | 397 | 397 | 397 | 397 | 300 | 397 |
| 2008-08-18 | 390 | 399 | 380 | 399 | 4,900 | 399 |
| 2008-08-15 | 399 | 400 | 390 | 392 | 2,400 | 392 |
| 2008-08-14 | 400 | 400 | 398 | 398 | 3,800 | 398 |
| 2008-08-13 | 402 | 402 | 401 | 401 | 700 | 401 |
| 2008-08-12 | 401 | 404 | 401 | 401 | 400 | 401 |
| 2008-08-11 | 402 | 407 | 401 | 407 | 1,600 | 407 |
| 2008-08-08 | 405 | 405 | 401 | 405 | 600 | 405 |
| 2008-08-07 | 405 | 405 | 403 | 403 | 800 | 403 |
| 2008-08-06 | 414 | 414 | 403 | 408 | 1,700 | 408 |
| 2008-08-05 | 405 | 408 | 402 | 408 | 1,500 | 408 |
| 2008-08-04 | 431 | 431 | 407 | 407 | 1,700 | 407 |
| 2008-08-01 | 410 | 410 | 406 | 406 | 300 | 406 |
| 2008-07-31 | 409 | 409 | 409 | 409 | 500 | 409 |
| 2008-07-30 | 405 | 409 | 405 | 409 | 1,600 | 409 |
| 2008-07-29 | 402 | 410 | 400 | 409 | 1,000 | 409 |
| 2008-07-28 | 401 | 402 | 401 | 402 | 1,000 | 402 |
| 2008-07-25 | 404 | 405 | 403 | 405 | 4,600 | 405 |
| 2008-07-24 | 404 | 404 | 402 | 404 | 2,700 | 404 |
| 2008-07-23 | 409 | 409 | 401 | 409 | 1,900 | 409 |
| 2008-07-22 | 411 | 411 | 409 | 409 | 1,200 | 409 |
| 2008-07-18 | 418 | 419 | 418 | 418 | 1,000 | 418 |
| 2008-07-17 | 420 | 420 | 419 | 420 | 300 | 420 |
| 2008-07-16 | 420 | 420 | 420 | 420 | 1,100 | 420 |
| 2008-07-15 | 423 | 423 | 420 | 420 | 500 | 420 |
| 2008-07-14 | 422 | 423 | 420 | 423 | 800 | 423 |
| 2008-07-11 | 423 | 425 | 422 | 423 | 1,000 | 423 |
| 2008-07-10 | 425 | 425 | 424 | 424 | 400 | 424 |
| 2008-07-09 | 426 | 426 | 426 | 426 | 100 | 426 |
| 2008-07-08 | 440 | 440 | 430 | 430 | 3,600 | 430 |
| 2008-07-07 | 428 | 428 | 425 | 427 | 900 | 427 |
| 2008-07-04 | 425 | 427 | 425 | 425 | 4,500 | 425 |
| 2008-07-03 | 423 | 426 | 423 | 425 | 1,900 | 425 |
| 2008-07-02 | 430 | 430 | 425 | 426 | 2,500 | 426 |
| 2008-07-01 | 425 | 427 | 425 | 427 | 1,000 | 427 |
| 2008-06-30 | 424 | 425 | 423 | 425 | 800 | 425 |
| 2008-06-27 | 425 | 425 | 424 | 424 | 300 | 424 |
| 2008-06-26 | 432 | 438 | 427 | 427 | 2,300 | 427 |
| 2008-06-25 | 430 | 431 | 430 | 430 | 1,600 | 430 |
| 2008-06-24 | 439 | 439 | 430 | 430 | 700 | 430 |
| 2008-06-23 | 430 | 439 | 430 | 439 | 500 | 439 |
| 2008-06-20 | 431 | 431 | 430 | 430 | 400 | 430 |
| 2008-06-19 | 431 | 431 | 431 | 431 | 200 | 431 |
| 2008-06-18 | 431 | 435 | 430 | 433 | 700 | 433 |
| 2008-06-17 | 449 | 449 | 435 | 438 | 5,700 | 438 |
| 2008-06-16 | 439 | 444 | 439 | 439 | 2,500 | 439 |
| 2008-06-13 | 430 | 439 | 429 | 439 | 1,700 | 439 |
| 2008-06-12 | 430 | 430 | 429 | 429 | 500 | 429 |
| 2008-06-11 | 430 | 430 | 425 | 425 | 2,100 | 425 |
| 2008-06-10 | 433 | 433 | 430 | 430 | 400 | 430 |
| 2008-06-09 | 440 | 440 | 422 | 439 | 2,300 | 439 |
| 2008-06-06 | 445 | 445 | 441 | 445 | 800 | 445 |
| 2008-06-05 | 440 | 441 | 440 | 441 | 1,000 | 441 |
| 2008-06-04 | 448 | 449 | 426 | 441 | 4,600 | 441 |
| 2008-06-03 | 442 | 449 | 440 | 449 | 2,500 | 449 |
| 2008-06-02 | 440 | 440 | 436 | 440 | 1,600 | 440 |
| 2008-05-30 | 440 | 440 | 439 | 440 | 1,200 | 440 |
| 2008-05-29 | 438 | 443 | 438 | 443 | 300 | 443 |
| 2008-05-28 | 448 | 449 | 448 | 449 | 200 | 449 |
| 2008-05-27 | 449 | 449 | 445 | 445 | 600 | 445 |
| 2008-05-26 | 445 | 445 | 445 | 445 | 2,300 | 445 |
| 2008-05-23 | 441 | 445 | 436 | 445 | 1,600 | 445 |
| 2008-05-22 | 434 | 435 | 431 | 435 | 1,400 | 435 |
| 2008-05-21 | 440 | 441 | 435 | 435 | 700 | 435 |
| 2008-05-20 | 440 | 442 | 440 | 442 | 1,700 | 442 |
| 2008-05-19 | 445 | 445 | 444 | 444 | 5,300 | 444 |
| 2008-05-16 | 445 | 449 | 442 | 445 | 2,100 | 445 |
| 2008-05-15 | 437 | 438 | 425 | 435 | 1,200 | 435 |
| 2008-05-14 | 421 | 434 | 421 | 434 | 900 | 434 |
| 2008-05-13 | 420 | 421 | 420 | 421 | 800 | 421 |
| 2008-05-12 | 420 | 421 | 420 | 421 | 1,200 | 421 |
| 2008-05-09 | 440 | 440 | 435 | 436 | 600 | 436 |
| 2008-05-08 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2008-05-07 | 429 | 440 | 426 | 440 | 2,000 | 440 |
| 2008-05-02 | 449 | 449 | 449 | 449 | 1,500 | 449 |
| 2008-05-01 | 423 | 429 | 423 | 429 | 300 | 429 |
| 2008-04-30 | 439 | 439 | 438 | 438 | 2,500 | 438 |
| 2008-04-28 | 412 | 419 | 411 | 419 | 1,500 | 419 |
| 2008-04-25 | 411 | 411 | 411 | 411 | 200 | 411 |
| 2008-04-24 | 410 | 411 | 410 | 411 | 400 | 411 |
| 2008-04-23 | 406 | 410 | 406 | 410 | 700 | 410 |
| 2008-04-22 | 406 | 420 | 403 | 403 | 12,100 | 403 |
| 2008-04-21 | 440 | 440 | 430 | 431 | 1,200 | 431 |
| 2008-04-18 | 431 | 433 | 430 | 433 | 1,300 | 433 |
| 2008-04-17 | 430 | 432 | 430 | 431 | 400 | 431 |
| 2008-04-16 | 427 | 435 | 425 | 429 | 1,300 | 429 |
| 2008-04-15 | 427 | 428 | 427 | 427 | 600 | 427 |
| 2008-04-14 | 450 | 450 | 425 | 425 | 5,100 | 425 |
| 2008-04-11 | 450 | 455 | 450 | 450 | 2,200 | 450 |
| 2008-04-10 | 453 | 453 | 450 | 453 | 4,100 | 453 |
| 2008-04-09 | 455 | 459 | 454 | 457 | 700 | 457 |
| 2008-04-08 | 461 | 461 | 456 | 456 | 1,500 | 456 |
| 2008-04-07 | 458 | 461 | 455 | 461 | 900 | 461 |
| 2008-04-04 | 462 | 462 | 462 | 462 | 200 | 462 |
| 2008-04-03 | 461 | 462 | 461 | 462 | 200 | 462 |
| 2008-04-02 | 485 | 485 | 464 | 465 | 1,800 | 465 |
| 2008-04-01 | 450 | 454 | 450 | 453 | 800 | 453 |
| 2008-03-31 | 455 | 456 | 450 | 450 | 1,200 | 450 |
| 2008-03-28 | 461 | 461 | 455 | 456 | 900 | 456 |
| 2008-03-27 | 464 | 464 | 463 | 463 | 2,200 | 463 |
| 2008-03-26 | 454 | 469 | 445 | 462 | 5,400 | 462 |
| 2008-03-25 | 500 | 500 | 499 | 499 | 9,600 | 499 |
| 2008-03-24 | 498 | 500 | 495 | 500 | 2,900 | 500 |
| 2008-03-21 | 492 | 498 | 492 | 498 | 1,800 | 498 |
| 2008-03-19 | 488 | 490 | 487 | 490 | 3,300 | 490 |
| 2008-03-18 | 488 | 490 | 480 | 487 | 2,100 | 487 |
| 2008-03-17 | 493 | 494 | 488 | 488 | 5,700 | 488 |
| 2008-03-14 | 495 | 495 | 494 | 494 | 900 | 494 |
| 2008-03-13 | 495 | 497 | 491 | 491 | 800 | 491 |
| 2008-03-12 | 494 | 495 | 494 | 495 | 400 | 495 |
| 2008-03-11 | 499 | 499 | 491 | 493 | 3,100 | 493 |
| 2008-03-10 | 497 | 498 | 495 | 498 | 1,200 | 498 |
| 2008-03-07 | 493 | 495 | 493 | 495 | 600 | 495 |
| 2008-03-06 | 495 | 495 | 491 | 493 | 1,400 | 493 |
| 2008-03-05 | 500 | 500 | 491 | 491 | 3,100 | 491 |
| 2008-03-04 | 500 | 500 | 493 | 493 | 2,300 | 493 |
| 2008-03-03 | 496 | 497 | 492 | 497 | 900 | 497 |
| 2008-02-29 | 498 | 498 | 492 | 497 | 1,800 | 497 |
| 2008-02-28 | 499 | 499 | 492 | 498 | 1,100 | 498 |
| 2008-02-27 | 500 | 500 | 494 | 494 | 4,400 | 494 |
| 2008-02-26 | 495 | 500 | 495 | 500 | 7,900 | 500 |
| 2008-02-22 | 495 | 495 | 493 | 493 | 500 | 493 |
| 2008-02-21 | 495 | 500 | 495 | 496 | 5,300 | 496 |
| 2008-02-20 | 499 | 500 | 498 | 500 | 1,500 | 500 |
| 2008-02-19 | 495 | 500 | 490 | 498 | 5,600 | 498 |
| 2008-02-18 | 494 | 495 | 490 | 495 | 1,300 | 495 |
| 2008-02-15 | 488 | 500 | 488 | 500 | 800 | 500 |
| 2008-02-14 | 495 | 500 | 485 | 488 | 1,500 | 488 |
| 2008-02-13 | 510 | 510 | 493 | 500 | 1,700 | 500 |
| 2008-02-12 | 510 | 510 | 500 | 500 | 1,100 | 500 |
| 2008-02-08 | 501 | 503 | 500 | 500 | 600 | 500 |
| 2008-02-07 | 500 | 505 | 500 | 505 | 700 | 505 |
| 2008-02-06 | 510 | 510 | 500 | 500 | 1,700 | 500 |
| 2008-02-05 | 515 | 525 | 501 | 508 | 2,600 | 508 |
| 2008-02-04 | 534 | 534 | 508 | 515 | 1,900 | 515 |
| 2008-02-01 | 523 | 523 | 500 | 519 | 2,000 | 519 |
| 2008-01-31 | 515 | 525 | 515 | 525 | 400 | 525 |
| 2008-01-30 | 520 | 526 | 513 | 515 | 1,000 | 515 |
| 2008-01-29 | 530 | 530 | 520 | 525 | 3,500 | 525 |
| 2008-01-28 | 520 | 520 | 500 | 500 | 2,700 | 500 |
| 2008-01-25 | 459 | 485 | 459 | 480 | 3,300 | 480 |
| 2008-01-24 | 453 | 455 | 452 | 452 | 1,800 | 452 |
| 2008-01-23 | 451 | 459 | 451 | 454 | 2,000 | 454 |
| 2008-01-22 | 455 | 455 | 450 | 450 | 5,700 | 450 |
| 2008-01-21 | 450 | 467 | 450 | 456 | 4,400 | 456 |
| 2008-01-18 | 454 | 470 | 454 | 470 | 2,500 | 470 |
| 2008-01-17 | 460 | 469 | 454 | 469 | 1,800 | 469 |
| 2008-01-16 | 490 | 494 | 460 | 470 | 2,100 | 470 |
| 2008-01-15 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2008-01-11 | 509 | 509 | 504 | 504 | 1,700 | 504 |
| 2008-01-10 | 514 | 514 | 510 | 514 | 300 | 514 |
| 2008-01-09 | 520 | 520 | 510 | 510 | 1,000 | 510 |
| 2008-01-08 | 514 | 519 | 513 | 519 | 900 | 519 |
| 2008-01-07 | 514 | 514 | 511 | 513 | 2,500 | 513 |
| 2008-01-04 | 512 | 514 | 510 | 512 | 900 | 512 |
分割・併合履歴 ： なし
