2750 石光商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 356 | 360 | 356 | 360 | 1,300 | 360 |
| 2009-12-29 | 358 | 358 | 358 | 358 | 200 | 358 |
| 2009-12-28 | 352 | 356 | 352 | 356 | 1,000 | 356 |
| 2009-12-25 | 356 | 359 | 351 | 351 | 6,000 | 351 |
| 2009-12-24 | 360 | 360 | 355 | 356 | 1,400 | 356 |
| 2009-12-22 | 352 | 360 | 352 | 360 | 1,900 | 360 |
| 2009-12-21 | 353 | 353 | 352 | 352 | 500 | 352 |
| 2009-12-18 | 353 | 355 | 352 | 352 | 2,900 | 352 |
| 2009-12-17 | 354 | 359 | 354 | 355 | 400 | 355 |
| 2009-12-16 | 360 | 361 | 353 | 353 | 1,200 | 353 |
| 2009-12-15 | 365 | 365 | 365 | 365 | 600 | 365 |
| 2009-12-14 | 365 | 365 | 353 | 359 | 1,700 | 359 |
| 2009-12-11 | 367 | 368 | 360 | 360 | 2,300 | 360 |
| 2009-12-10 | 376 | 376 | 370 | 370 | 1,900 | 370 |
| 2009-12-09 | 375 | 380 | 375 | 377 | 2,600 | 377 |
| 2009-12-08 | 380 | 385 | 370 | 375 | 6,700 | 375 |
| 2009-12-07 | 370 | 375 | 370 | 373 | 7,400 | 373 |
| 2009-12-04 | 359 | 370 | 359 | 370 | 3,600 | 370 |
| 2009-12-03 | 350 | 359 | 350 | 359 | 1,500 | 359 |
| 2009-12-02 | 355 | 355 | 350 | 350 | 1,000 | 350 |
| 2009-12-01 | 359 | 359 | 354 | 358 | 700 | 358 |
| 2009-11-30 | 350 | 359 | 350 | 359 | 900 | 359 |
| 2009-11-27 | 361 | 361 | 350 | 350 | 3,400 | 350 |
| 2009-11-26 | 348 | 355 | 348 | 355 | 200 | 355 |
| 2009-11-25 | 346 | 359 | 346 | 347 | 1,500 | 347 |
| 2009-11-24 | 348 | 348 | 346 | 346 | 600 | 346 |
| 2009-11-20 | 348 | 348 | 348 | 348 | 400 | 348 |
| 2009-11-19 | 360 | 360 | 348 | 348 | 2,300 | 348 |
| 2009-11-18 | 355 | 355 | 355 | 355 | 600 | 355 |
| 2009-11-17 | 356 | 356 | 355 | 355 | 800 | 355 |
| 2009-11-16 | 360 | 360 | 355 | 355 | 400 | 355 |
| 2009-11-13 | 356 | 356 | 347 | 347 | 2,000 | 347 |
| 2009-11-12 | 355 | 355 | 353 | 355 | 1,700 | 355 |
| 2009-11-11 | 358 | 360 | 358 | 359 | 4,100 | 359 |
| 2009-11-10 | 363 | 364 | 363 | 364 | 500 | 364 |
| 2009-11-09 | 363 | 363 | 363 | 363 | 100 | 363 |
| 2009-11-06 | 363 | 363 | 362 | 362 | 1,300 | 362 |
| 2009-11-05 | 364 | 364 | 363 | 363 | 300 | 363 |
| 2009-11-04 | 366 | 366 | 366 | 366 | 500 | 366 |
| 2009-11-02 | 366 | 366 | 365 | 365 | 400 | 365 |
| 2009-10-30 | 366 | 371 | 365 | 371 | 1,100 | 371 |
| 2009-10-29 | 368 | 371 | 368 | 371 | 800 | 371 |
| 2009-10-28 | 366 | 368 | 366 | 368 | 200 | 368 |
| 2009-10-27 | 371 | 371 | 366 | 366 | 2,200 | 366 |
| 2009-10-26 | 368 | 370 | 368 | 369 | 1,800 | 369 |
| 2009-10-23 | 367 | 369 | 367 | 368 | 800 | 368 |
| 2009-10-22 | 369 | 369 | 366 | 367 | 300 | 367 |
| 2009-10-21 | 367 | 367 | 367 | 367 | 200 | 367 |
| 2009-10-20 | 370 | 370 | 370 | 370 | 200 | 370 |
| 2009-10-19 | 367 | 370 | 367 | 369 | 1,200 | 369 |
| 2009-10-16 | 360 | 366 | 360 | 366 | 300 | 366 |
| 2009-10-15 | 362 | 368 | 360 | 360 | 3,400 | 360 |
| 2009-10-14 | 368 | 368 | 365 | 365 | 400 | 365 |
| 2009-10-13 | 362 | 368 | 361 | 368 | 1,300 | 368 |
| 2009-10-08 | 369 | 369 | 360 | 360 | 1,200 | 360 |
| 2009-10-07 | 365 | 369 | 365 | 369 | 700 | 369 |
| 2009-10-06 | 367 | 369 | 367 | 369 | 500 | 369 |
| 2009-10-05 | 366 | 366 | 366 | 366 | 100 | 366 |
| 2009-10-02 | 364 | 365 | 360 | 365 | 1,300 | 365 |
| 2009-10-01 | 365 | 365 | 362 | 365 | 300 | 365 |
| 2009-09-30 | 360 | 365 | 360 | 365 | 1,700 | 365 |
| 2009-09-29 | 370 | 370 | 360 | 360 | 2,100 | 360 |
| 2009-09-28 | 367 | 367 | 367 | 367 | 1,100 | 367 |
| 2009-09-25 | 368 | 368 | 367 | 367 | 2,000 | 367 |
| 2009-09-24 | 371 | 371 | 365 | 367 | 1,700 | 367 |
| 2009-09-18 | 365 | 369 | 363 | 363 | 1,800 | 363 |
| 2009-09-17 | 365 | 368 | 365 | 365 | 1,300 | 365 |
| 2009-09-16 | 365 | 369 | 365 | 365 | 4,000 | 365 |
| 2009-09-15 | 369 | 369 | 366 | 366 | 600 | 366 |
| 2009-09-14 | 368 | 368 | 366 | 368 | 800 | 368 |
| 2009-09-11 | 368 | 369 | 366 | 366 | 1,300 | 366 |
| 2009-09-10 | 365 | 368 | 365 | 368 | 1,500 | 368 |
| 2009-09-09 | 364 | 368 | 363 | 368 | 3,200 | 368 |
| 2009-09-08 | 363 | 365 | 363 | 363 | 1,200 | 363 |
| 2009-09-07 | 365 | 367 | 362 | 362 | 800 | 362 |
| 2009-09-04 | 367 | 368 | 366 | 366 | 1,000 | 366 |
| 2009-09-03 | 366 | 368 | 366 | 368 | 500 | 368 |
| 2009-09-02 | 367 | 367 | 367 | 367 | 800 | 367 |
| 2009-09-01 | 362 | 367 | 362 | 367 | 1,300 | 367 |
| 2009-08-31 | 374 | 374 | 365 | 367 | 1,400 | 367 |
| 2009-08-28 | 365 | 367 | 365 | 366 | 300 | 366 |
| 2009-08-27 | 374 | 377 | 365 | 365 | 6,200 | 365 |
| 2009-08-26 | 365 | 368 | 365 | 365 | 1,100 | 365 |
| 2009-08-25 | 361 | 364 | 361 | 364 | 2,200 | 364 |
| 2009-08-24 | 361 | 364 | 361 | 361 | 1,700 | 361 |
| 2009-08-21 | 365 | 366 | 365 | 366 | 300 | 366 |
| 2009-08-20 | 368 | 368 | 362 | 362 | 1,400 | 362 |
| 2009-08-19 | 363 | 368 | 363 | 368 | 1,000 | 368 |
| 2009-08-18 | 361 | 362 | 361 | 362 | 600 | 362 |
| 2009-08-17 | 368 | 373 | 368 | 373 | 500 | 373 |
| 2009-08-14 | 368 | 368 | 365 | 367 | 1,500 | 367 |
| 2009-08-13 | 369 | 369 | 362 | 369 | 1,200 | 369 |
| 2009-08-12 | 359 | 362 | 359 | 361 | 1,200 | 361 |
| 2009-08-11 | 358 | 366 | 358 | 359 | 2,700 | 359 |
| 2009-08-10 | 370 | 373 | 370 | 373 | 6,000 | 373 |
| 2009-08-07 | 360 | 360 | 355 | 359 | 300 | 359 |
| 2009-08-06 | 353 | 360 | 353 | 353 | 1,000 | 353 |
| 2009-08-05 | 359 | 360 | 355 | 355 | 600 | 355 |
| 2009-08-04 | 369 | 369 | 358 | 359 | 1,300 | 359 |
| 2009-08-03 | 366 | 366 | 358 | 365 | 2,000 | 365 |
| 2009-07-31 | 364 | 365 | 364 | 365 | 300 | 365 |
| 2009-07-30 | 365 | 370 | 365 | 365 | 1,100 | 365 |
| 2009-07-29 | 370 | 370 | 365 | 365 | 1,100 | 365 |
| 2009-07-28 | 370 | 370 | 365 | 365 | 1,300 | 365 |
| 2009-07-27 | 361 | 368 | 361 | 365 | 600 | 365 |
| 2009-07-24 | 358 | 370 | 358 | 360 | 3,100 | 360 |
| 2009-07-23 | 350 | 358 | 340 | 358 | 5,900 | 358 |
| 2009-07-22 | 347 | 347 | 347 | 347 | 400 | 347 |
| 2009-07-21 | 353 | 353 | 344 | 347 | 1,500 | 347 |
| 2009-07-17 | 350 | 355 | 348 | 348 | 600 | 348 |
| 2009-07-16 | 349 | 351 | 347 | 347 | 2,600 | 347 |
| 2009-07-15 | 350 | 354 | 350 | 351 | 1,400 | 351 |
| 2009-07-14 | 348 | 349 | 348 | 349 | 800 | 349 |
| 2009-07-13 | 358 | 365 | 350 | 350 | 2,500 | 350 |
| 2009-07-10 | 363 | 365 | 358 | 358 | 500 | 358 |
| 2009-07-09 | 369 | 373 | 369 | 373 | 1,000 | 373 |
| 2009-07-08 | 378 | 378 | 362 | 375 | 700 | 375 |
| 2009-07-07 | 385 | 385 | 365 | 379 | 5,500 | 379 |
| 2009-07-06 | 364 | 370 | 364 | 370 | 7,500 | 370 |
| 2009-07-03 | 352 | 364 | 351 | 364 | 5,500 | 364 |
| 2009-07-02 | 360 | 365 | 350 | 350 | 10,500 | 350 |
| 2009-07-01 | 352 | 355 | 352 | 353 | 900 | 353 |
| 2009-06-30 | 352 | 357 | 351 | 357 | 2,700 | 357 |
| 2009-06-29 | 341 | 352 | 341 | 350 | 2,900 | 350 |
| 2009-06-26 | 349 | 349 | 340 | 340 | 3,200 | 340 |
| 2009-06-25 | 336 | 349 | 336 | 349 | 1,500 | 349 |
| 2009-06-24 | 334 | 340 | 331 | 333 | 2,300 | 333 |
| 2009-06-23 | 344 | 349 | 330 | 333 | 5,700 | 333 |
| 2009-06-22 | 350 | 350 | 341 | 345 | 1,900 | 345 |
| 2009-06-19 | 345 | 345 | 340 | 340 | 400 | 340 |
| 2009-06-18 | 340 | 350 | 340 | 340 | 3,500 | 340 |
| 2009-06-17 | 341 | 345 | 333 | 335 | 3,700 | 335 |
| 2009-06-16 | 342 | 343 | 341 | 342 | 2,900 | 342 |
| 2009-06-15 | 345 | 350 | 341 | 345 | 4,000 | 345 |
| 2009-06-12 | 342 | 345 | 341 | 345 | 5,600 | 345 |
| 2009-06-11 | 342 | 345 | 341 | 341 | 400 | 341 |
| 2009-06-10 | 340 | 351 | 340 | 345 | 900 | 345 |
| 2009-06-09 | 345 | 345 | 342 | 345 | 800 | 345 |
| 2009-06-08 | 350 | 350 | 344 | 345 | 7,100 | 345 |
| 2009-06-05 | 362 | 362 | 362 | 362 | 1,500 | 362 |
| 2009-06-03 | 351 | 362 | 350 | 362 | 500 | 362 |
| 2009-06-02 | 365 | 365 | 351 | 351 | 1,800 | 351 |
| 2009-06-01 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-05-29 | 357 | 360 | 343 | 360 | 2,900 | 360 |
| 2009-05-28 | 351 | 358 | 345 | 358 | 1,200 | 358 |
| 2009-05-27 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2009-05-26 | 350 | 370 | 345 | 363 | 8,500 | 363 |
| 2009-05-25 | 335 | 345 | 335 | 345 | 3,300 | 345 |
| 2009-05-22 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2009-05-21 | 329 | 329 | 325 | 327 | 900 | 327 |
| 2009-05-20 | 326 | 329 | 326 | 327 | 400 | 327 |
| 2009-05-19 | 329 | 329 | 326 | 326 | 2,000 | 326 |
| 2009-05-18 | 325 | 336 | 321 | 328 | 5,100 | 328 |
| 2009-05-15 | 315 | 318 | 315 | 315 | 2,700 | 315 |
| 2009-05-14 | 316 | 325 | 316 | 318 | 2,000 | 318 |
| 2009-05-13 | 316 | 317 | 316 | 317 | 800 | 317 |
| 2009-05-12 | 316 | 322 | 316 | 316 | 3,600 | 316 |
| 2009-05-11 | 299 | 317 | 299 | 317 | 19,900 | 317 |
| 2009-05-08 | 340 | 340 | 334 | 334 | 1,300 | 334 |
| 2009-05-07 | 342 | 342 | 331 | 340 | 2,100 | 340 |
| 2009-05-01 | 328 | 343 | 328 | 343 | 5,400 | 343 |
| 2009-04-30 | 350 | 361 | 350 | 358 | 3,300 | 358 |
| 2009-04-28 | 360 | 361 | 360 | 361 | 1,700 | 361 |
| 2009-04-27 | 349 | 359 | 348 | 348 | 800 | 348 |
| 2009-04-24 | 347 | 355 | 347 | 348 | 3,200 | 348 |
| 2009-04-23 | 346 | 347 | 346 | 347 | 400 | 347 |
| 2009-04-22 | 350 | 359 | 350 | 350 | 400 | 350 |
| 2009-04-21 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2009-04-20 | 356 | 356 | 350 | 350 | 700 | 350 |
| 2009-04-17 | 357 | 358 | 357 | 358 | 700 | 358 |
| 2009-04-16 | 350 | 358 | 347 | 358 | 300 | 358 |
| 2009-04-15 | 357 | 357 | 342 | 342 | 200 | 342 |
| 2009-04-13 | 355 | 361 | 350 | 361 | 400 | 361 |
| 2009-04-10 | 359 | 360 | 359 | 360 | 400 | 360 |
| 2009-04-09 | 360 | 360 | 345 | 359 | 2,700 | 359 |
| 2009-04-08 | 351 | 380 | 351 | 380 | 3,500 | 380 |
| 2009-04-07 | 347 | 347 | 347 | 347 | 100 | 347 |
| 2009-04-06 | 351 | 352 | 350 | 352 | 4,300 | 352 |
| 2009-04-03 | 352 | 352 | 351 | 352 | 1,300 | 352 |
| 2009-04-02 | 359 | 361 | 351 | 360 | 5,000 | 360 |
| 2009-04-01 | 352 | 360 | 350 | 360 | 600 | 360 |
| 2009-03-31 | 354 | 363 | 351 | 351 | 1,000 | 351 |
| 2009-03-30 | 354 | 355 | 354 | 355 | 200 | 355 |
| 2009-03-27 | 355 | 370 | 355 | 360 | 7,600 | 360 |
| 2009-03-26 | 370 | 370 | 351 | 355 | 3,800 | 355 |
| 2009-03-25 | 369 | 374 | 368 | 370 | 3,700 | 370 |
| 2009-03-24 | 370 | 370 | 365 | 368 | 1,100 | 368 |
| 2009-03-23 | 363 | 368 | 363 | 367 | 1,500 | 367 |
| 2009-03-19 | 362 | 362 | 358 | 358 | 1,000 | 358 |
| 2009-03-18 | 358 | 361 | 358 | 361 | 700 | 361 |
| 2009-03-17 | 355 | 355 | 350 | 350 | 1,300 | 350 |
| 2009-03-16 | 342 | 351 | 342 | 351 | 4,100 | 351 |
| 2009-03-13 | 340 | 350 | 340 | 350 | 700 | 350 |
| 2009-03-12 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2009-03-11 | 340 | 350 | 337 | 337 | 2,900 | 337 |
| 2009-03-10 | 345 | 345 | 340 | 340 | 500 | 340 |
| 2009-03-09 | 356 | 356 | 345 | 345 | 700 | 345 |
| 2009-03-06 | 360 | 360 | 351 | 351 | 300 | 351 |
| 2009-03-05 | 349 | 350 | 349 | 350 | 300 | 350 |
| 2009-03-04 | 343 | 343 | 341 | 341 | 800 | 341 |
| 2009-03-03 | 366 | 366 | 342 | 342 | 2,300 | 342 |
| 2009-03-02 | 350 | 360 | 345 | 346 | 1,300 | 346 |
| 2009-02-27 | 399 | 399 | 355 | 365 | 3,200 | 365 |
| 2009-02-26 | 325 | 325 | 321 | 321 | 300 | 321 |
| 2009-02-25 | 306 | 319 | 305 | 319 | 1,000 | 319 |
| 2009-02-24 | 304 | 304 | 304 | 304 | 700 | 304 |
| 2009-02-23 | 305 | 307 | 302 | 306 | 1,800 | 306 |
| 2009-02-20 | 306 | 306 | 305 | 306 | 400 | 306 |
| 2009-02-19 | 314 | 314 | 303 | 304 | 1,300 | 304 |
| 2009-02-18 | 304 | 310 | 304 | 310 | 2,200 | 310 |
| 2009-02-17 | 304 | 305 | 304 | 305 | 200 | 305 |
| 2009-02-16 | 304 | 304 | 302 | 302 | 1,600 | 302 |
| 2009-02-13 | 315 | 315 | 303 | 304 | 9,800 | 304 |
| 2009-02-12 | 325 | 325 | 315 | 325 | 5,200 | 325 |
| 2009-02-10 | 375 | 380 | 339 | 340 | 13,100 | 340 |
| 2009-02-09 | 388 | 390 | 382 | 390 | 1,100 | 390 |
| 2009-02-06 | 387 | 387 | 383 | 387 | 1,600 | 387 |
| 2009-02-05 | 390 | 390 | 385 | 387 | 500 | 387 |
| 2009-02-04 | 390 | 391 | 385 | 386 | 2,300 | 386 |
| 2009-02-03 | 395 | 395 | 390 | 390 | 1,000 | 390 |
| 2009-02-02 | 382 | 394 | 377 | 388 | 1,100 | 388 |
| 2009-01-30 | 382 | 384 | 382 | 383 | 2,500 | 383 |
| 2009-01-29 | 385 | 387 | 385 | 387 | 700 | 387 |
| 2009-01-28 | 390 | 390 | 385 | 385 | 1,800 | 385 |
| 2009-01-27 | 400 | 400 | 386 | 386 | 8,000 | 386 |
| 2009-01-26 | 389 | 392 | 389 | 390 | 2,300 | 390 |
| 2009-01-23 | 387 | 388 | 387 | 388 | 400 | 388 |
| 2009-01-22 | 387 | 387 | 387 | 387 | 300 | 387 |
| 2009-01-21 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2009-01-20 | 385 | 398 | 385 | 398 | 3,100 | 398 |
| 2009-01-19 | 397 | 397 | 387 | 388 | 1,800 | 388 |
| 2009-01-16 | 395 | 397 | 395 | 397 | 200 | 397 |
| 2009-01-15 | 395 | 395 | 395 | 395 | 100 | 395 |
| 2009-01-13 | 388 | 388 | 383 | 383 | 300 | 383 |
| 2009-01-09 | 390 | 390 | 386 | 390 | 3,300 | 390 |
| 2009-01-08 | 386 | 386 | 386 | 386 | 100 | 386 |
| 2009-01-07 | 387 | 387 | 386 | 386 | 200 | 386 |
| 2009-01-06 | 399 | 399 | 386 | 386 | 2,300 | 386 |
| 2009-01-05 | 388 | 394 | 388 | 394 | 1,800 | 394 |
分割・併合履歴 ： なし
