2750 石光商事(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 335 | 340 | 335 | 337 | 3,600 | 337 |
| 2015-12-29 | 333 | 338 | 332 | 337 | 5,300 | 337 |
| 2015-12-28 | 337 | 337 | 331 | 334 | 2,500 | 334 |
| 2015-12-25 | 334 | 335 | 328 | 329 | 33,600 | 329 |
| 2015-12-24 | 336 | 337 | 334 | 334 | 3,500 | 334 |
| 2015-12-22 | 337 | 338 | 335 | 336 | 2,500 | 336 |
| 2015-12-21 | 336 | 340 | 336 | 340 | 2,200 | 340 |
| 2015-12-18 | 336 | 340 | 336 | 336 | 2,500 | 336 |
| 2015-12-17 | 339 | 340 | 336 | 338 | 6,000 | 338 |
| 2015-12-16 | 336 | 340 | 330 | 340 | 12,200 | 340 |
| 2015-12-15 | 342 | 342 | 336 | 336 | 4,100 | 336 |
| 2015-12-14 | 339 | 343 | 338 | 338 | 11,300 | 338 |
| 2015-12-11 | 349 | 352 | 346 | 346 | 2,500 | 346 |
| 2015-12-10 | 349 | 349 | 344 | 349 | 700 | 349 |
| 2015-12-09 | 343 | 349 | 343 | 349 | 6,100 | 349 |
| 2015-12-08 | 354 | 355 | 344 | 347 | 11,600 | 347 |
| 2015-12-07 | 347 | 356 | 346 | 350 | 21,200 | 350 |
| 2015-12-04 | 345 | 351 | 344 | 351 | 20,300 | 351 |
| 2015-12-03 | 343 | 345 | 342 | 342 | 3,600 | 342 |
| 2015-12-02 | 344 | 344 | 342 | 343 | 3,300 | 343 |
| 2015-12-01 | 345 | 345 | 342 | 344 | 2,500 | 344 |
| 2015-11-30 | 344 | 345 | 342 | 345 | 5,500 | 345 |
| 2015-11-27 | 340 | 342 | 340 | 342 | 2,100 | 342 |
| 2015-11-26 | 345 | 347 | 341 | 341 | 5,100 | 341 |
| 2015-11-25 | 345 | 345 | 341 | 343 | 6,600 | 343 |
| 2015-11-24 | 344 | 344 | 339 | 340 | 6,200 | 340 |
| 2015-11-20 | 339 | 344 | 339 | 344 | 1,400 | 344 |
| 2015-11-19 | 342 | 342 | 339 | 339 | 1,700 | 339 |
| 2015-11-18 | 340 | 344 | 338 | 342 | 5,900 | 342 |
| 2015-11-17 | 341 | 341 | 335 | 337 | 4,200 | 337 |
| 2015-11-16 | 344 | 344 | 335 | 335 | 4,000 | 335 |
| 2015-11-13 | 341 | 344 | 339 | 343 | 4,500 | 343 |
| 2015-11-12 | 345 | 346 | 340 | 340 | 9,100 | 340 |
| 2015-11-11 | 350 | 357 | 344 | 345 | 55,000 | 345 |
| 2015-11-10 | 332 | 340 | 332 | 338 | 8,800 | 338 |
| 2015-11-09 | 335 | 336 | 331 | 331 | 6,300 | 331 |
| 2015-11-06 | 336 | 336 | 333 | 334 | 1,300 | 334 |
| 2015-11-05 | 336 | 336 | 336 | 336 | 700 | 336 |
| 2015-11-04 | 338 | 338 | 330 | 336 | 6,700 | 336 |
| 2015-11-02 | 338 | 338 | 332 | 333 | 2,900 | 333 |
| 2015-10-30 | 338 | 338 | 338 | 338 | 2,000 | 338 |
| 2015-10-29 | 342 | 342 | 336 | 341 | 5,800 | 341 |
| 2015-10-28 | 340 | 341 | 336 | 341 | 2,500 | 341 |
| 2015-10-27 | 339 | 340 | 334 | 340 | 7,100 | 340 |
| 2015-10-26 | 330 | 339 | 330 | 339 | 14,500 | 339 |
| 2015-10-23 | 324 | 328 | 324 | 328 | 6,200 | 328 |
| 2015-10-22 | 325 | 325 | 323 | 324 | 3,600 | 324 |
| 2015-10-21 | 325 | 328 | 323 | 325 | 2,900 | 325 |
| 2015-10-20 | 328 | 328 | 325 | 325 | 2,500 | 325 |
| 2015-10-19 | 326 | 328 | 326 | 328 | 1,700 | 328 |
| 2015-10-16 | 325 | 328 | 325 | 328 | 1,300 | 328 |
| 2015-10-15 | 323 | 326 | 323 | 325 | 2,000 | 325 |
| 2015-10-14 | 323 | 329 | 323 | 326 | 3,400 | 326 |
| 2015-10-13 | 322 | 323 | 320 | 321 | 4,100 | 321 |
| 2015-10-09 | 320 | 323 | 320 | 322 | 3,400 | 322 |
| 2015-10-08 | 322 | 322 | 320 | 320 | 1,600 | 320 |
| 2015-10-07 | 320 | 322 | 320 | 320 | 3,300 | 320 |
| 2015-10-06 | 321 | 322 | 319 | 321 | 6,300 | 321 |
| 2015-10-05 | 318 | 321 | 318 | 321 | 1,900 | 321 |
| 2015-10-02 | 318 | 323 | 316 | 318 | 6,300 | 318 |
| 2015-10-01 | 319 | 323 | 318 | 322 | 3,100 | 322 |
| 2015-09-30 | 316 | 318 | 316 | 316 | 3,100 | 316 |
| 2015-09-29 | 324 | 324 | 315 | 316 | 4,900 | 316 |
| 2015-09-28 | 323 | 324 | 323 | 324 | 500 | 324 |
| 2015-09-25 | 323 | 325 | 318 | 318 | 5,700 | 318 |
| 2015-09-24 | 324 | 335 | 320 | 323 | 9,600 | 323 |
| 2015-09-18 | 324 | 325 | 321 | 325 | 4,100 | 325 |
| 2015-09-17 | 322 | 324 | 320 | 324 | 2,500 | 324 |
| 2015-09-16 | 323 | 323 | 321 | 321 | 1,800 | 321 |
| 2015-09-15 | 322 | 323 | 320 | 320 | 1,600 | 320 |
| 2015-09-14 | 320 | 322 | 317 | 320 | 3,300 | 320 |
| 2015-09-11 | 315 | 320 | 315 | 320 | 4,600 | 320 |
| 2015-09-10 | 319 | 319 | 313 | 313 | 3,600 | 313 |
| 2015-09-09 | 317 | 319 | 316 | 318 | 1,700 | 318 |
| 2015-09-08 | 315 | 316 | 313 | 313 | 5,500 | 313 |
| 2015-09-07 | 315 | 317 | 315 | 316 | 3,500 | 316 |
| 2015-09-04 | 316 | 319 | 316 | 317 | 4,300 | 317 |
| 2015-09-03 | 319 | 319 | 316 | 316 | 3,400 | 316 |
| 2015-09-02 | 317 | 321 | 316 | 318 | 6,700 | 318 |
| 2015-09-01 | 322 | 322 | 318 | 318 | 8,000 | 318 |
| 2015-08-31 | 321 | 321 | 320 | 320 | 4,900 | 320 |
| 2015-08-28 | 320 | 326 | 320 | 320 | 9,500 | 320 |
| 2015-08-27 | 321 | 324 | 319 | 319 | 6,000 | 319 |
| 2015-08-26 | 317 | 319 | 314 | 314 | 6,100 | 314 |
| 2015-08-25 | 314 | 319 | 300 | 309 | 46,900 | 309 |
| 2015-08-24 | 330 | 330 | 316 | 319 | 56,600 | 319 |
| 2015-08-21 | 335 | 337 | 332 | 337 | 12,800 | 337 |
| 2015-08-20 | 334 | 336 | 334 | 335 | 5,300 | 335 |
| 2015-08-19 | 337 | 340 | 334 | 335 | 5,300 | 335 |
| 2015-08-18 | 336 | 339 | 335 | 335 | 5,600 | 335 |
| 2015-08-17 | 338 | 338 | 333 | 336 | 6,500 | 336 |
| 2015-08-14 | 335 | 340 | 334 | 334 | 10,200 | 334 |
| 2015-08-13 | 336 | 338 | 334 | 338 | 6,800 | 338 |
| 2015-08-12 | 333 | 341 | 333 | 339 | 12,900 | 339 |
| 2015-08-11 | 340 | 344 | 334 | 337 | 29,900 | 337 |
| 2015-08-10 | 334 | 348 | 333 | 348 | 33,700 | 348 |
| 2015-08-07 | 339 | 340 | 334 | 335 | 17,500 | 335 |
| 2015-08-06 | 339 | 340 | 336 | 340 | 16,200 | 340 |
| 2015-08-05 | 340 | 343 | 338 | 338 | 13,800 | 338 |
| 2015-08-04 | 342 | 346 | 338 | 340 | 21,000 | 340 |
| 2015-08-03 | 349 | 349 | 341 | 343 | 13,500 | 343 |
| 2015-07-31 | 348 | 348 | 341 | 341 | 14,800 | 341 |
| 2015-07-30 | 344 | 350 | 340 | 348 | 22,600 | 348 |
| 2015-07-29 | 347 | 347 | 340 | 345 | 20,300 | 345 |
| 2015-07-28 | 356 | 357 | 339 | 351 | 34,500 | 351 |
| 2015-07-27 | 374 | 380 | 360 | 360 | 34,700 | 360 |
| 2015-07-24 | 358 | 370 | 346 | 370 | 118,300 | 370 |
| 2015-07-23 | 377 | 422 | 359 | 365 | 909,900 | 365 |
| 2015-07-22 | 330 | 410 | 330 | 353 | 1,055,400 | 353 |
| 2015-07-21 | 329 | 330 | 327 | 330 | 14,300 | 330 |
| 2015-07-17 | 328 | 328 | 324 | 327 | 3,800 | 327 |
| 2015-07-16 | 328 | 328 | 322 | 327 | 1,200 | 327 |
| 2015-07-15 | 325 | 327 | 324 | 325 | 7,900 | 325 |
| 2015-07-14 | 324 | 325 | 320 | 324 | 3,600 | 324 |
| 2015-07-13 | 324 | 324 | 320 | 320 | 5,200 | 320 |
| 2015-07-10 | 322 | 322 | 319 | 320 | 1,700 | 320 |
| 2015-07-09 | 321 | 321 | 315 | 318 | 21,500 | 318 |
| 2015-07-08 | 330 | 330 | 322 | 322 | 9,600 | 322 |
| 2015-07-07 | 330 | 330 | 325 | 330 | 4,700 | 330 |
| 2015-07-06 | 329 | 331 | 325 | 329 | 15,400 | 329 |
| 2015-07-03 | 325 | 330 | 325 | 330 | 15,900 | 330 |
| 2015-07-02 | 327 | 327 | 325 | 326 | 11,900 | 326 |
| 2015-07-01 | 325 | 327 | 324 | 327 | 6,900 | 327 |
| 2015-06-30 | 322 | 323 | 321 | 322 | 3,600 | 322 |
| 2015-06-29 | 325 | 326 | 321 | 322 | 12,400 | 322 |
| 2015-06-26 | 325 | 331 | 322 | 330 | 19,500 | 330 |
| 2015-06-25 | 324 | 325 | 322 | 325 | 6,000 | 325 |
| 2015-06-24 | 321 | 323 | 321 | 321 | 8,000 | 321 |
| 2015-06-23 | 324 | 326 | 324 | 324 | 17,000 | 324 |
| 2015-06-22 | 322 | 325 | 322 | 323 | 4,300 | 323 |
| 2015-06-19 | 324 | 324 | 321 | 324 | 7,400 | 324 |
| 2015-06-18 | 320 | 325 | 320 | 325 | 8,700 | 325 |
| 2015-06-17 | 321 | 323 | 321 | 321 | 11,400 | 321 |
| 2015-06-16 | 319 | 321 | 319 | 321 | 12,800 | 321 |
| 2015-06-15 | 320 | 320 | 318 | 318 | 6,400 | 318 |
| 2015-06-12 | 319 | 320 | 318 | 318 | 3,900 | 318 |
| 2015-06-11 | 318 | 320 | 318 | 319 | 4,400 | 319 |
| 2015-06-10 | 317 | 319 | 316 | 317 | 4,000 | 317 |
| 2015-06-09 | 318 | 319 | 316 | 316 | 5,700 | 316 |
| 2015-06-08 | 321 | 321 | 318 | 318 | 6,100 | 318 |
| 2015-06-05 | 318 | 321 | 318 | 321 | 3,800 | 321 |
| 2015-06-04 | 319 | 321 | 318 | 320 | 7,900 | 320 |
| 2015-06-03 | 318 | 320 | 317 | 318 | 5,400 | 318 |
| 2015-06-02 | 320 | 320 | 318 | 319 | 6,900 | 319 |
| 2015-06-01 | 318 | 320 | 318 | 320 | 6,600 | 320 |
| 2015-05-29 | 320 | 320 | 318 | 318 | 1,900 | 318 |
| 2015-05-28 | 318 | 320 | 318 | 318 | 6,300 | 318 |
| 2015-05-27 | 318 | 319 | 318 | 318 | 2,800 | 318 |
| 2015-05-26 | 321 | 321 | 318 | 318 | 9,000 | 318 |
| 2015-05-25 | 320 | 320 | 319 | 320 | 8,700 | 320 |
| 2015-05-22 | 315 | 319 | 315 | 319 | 1,600 | 319 |
| 2015-05-21 | 317 | 318 | 317 | 318 | 2,900 | 318 |
| 2015-05-20 | 317 | 318 | 315 | 317 | 9,200 | 317 |
| 2015-05-19 | 318 | 318 | 316 | 317 | 2,500 | 317 |
| 2015-05-18 | 316 | 320 | 316 | 318 | 5,100 | 318 |
| 2015-05-15 | 318 | 318 | 315 | 316 | 8,300 | 316 |
| 2015-05-14 | 318 | 319 | 317 | 317 | 12,400 | 317 |
| 2015-05-13 | 317 | 320 | 317 | 319 | 11,800 | 319 |
| 2015-05-12 | 314 | 317 | 314 | 316 | 7,600 | 316 |
| 2015-05-11 | 314 | 314 | 313 | 314 | 3,000 | 314 |
| 2015-05-08 | 315 | 315 | 314 | 315 | 6,500 | 315 |
| 2015-05-07 | 315 | 315 | 313 | 314 | 2,100 | 314 |
| 2015-05-01 | 315 | 315 | 313 | 313 | 3,200 | 313 |
| 2015-04-30 | 314 | 315 | 314 | 314 | 4,100 | 314 |
| 2015-04-28 | 315 | 315 | 314 | 314 | 1,600 | 314 |
| 2015-04-27 | 313 | 315 | 313 | 314 | 5,100 | 314 |
| 2015-04-24 | 313 | 315 | 313 | 314 | 4,000 | 314 |
| 2015-04-23 | 313 | 315 | 313 | 313 | 3,100 | 313 |
| 2015-04-22 | 315 | 315 | 313 | 313 | 7,400 | 313 |
| 2015-04-21 | 315 | 317 | 314 | 314 | 5,000 | 314 |
| 2015-04-20 | 314 | 315 | 314 | 315 | 4,800 | 315 |
| 2015-04-17 | 316 | 316 | 314 | 314 | 6,100 | 314 |
| 2015-04-16 | 314 | 315 | 314 | 315 | 1,400 | 315 |
| 2015-04-15 | 314 | 316 | 313 | 315 | 3,300 | 315 |
| 2015-04-14 | 314 | 316 | 314 | 314 | 3,400 | 314 |
| 2015-04-13 | 315 | 315 | 311 | 315 | 12,600 | 315 |
| 2015-04-10 | 315 | 315 | 315 | 315 | 1,100 | 315 |
| 2015-04-09 | 317 | 318 | 314 | 314 | 2,000 | 314 |
| 2015-04-08 | 315 | 317 | 315 | 317 | 3,000 | 317 |
| 2015-04-07 | 315 | 315 | 314 | 314 | 4,200 | 314 |
| 2015-04-06 | 318 | 318 | 315 | 315 | 6,000 | 315 |
| 2015-04-03 | 316 | 318 | 315 | 315 | 5,900 | 315 |
| 2015-04-02 | 316 | 316 | 313 | 316 | 2,500 | 316 |
| 2015-04-01 | 315 | 319 | 311 | 312 | 12,300 | 312 |
| 2015-03-31 | 316 | 316 | 312 | 315 | 9,200 | 315 |
| 2015-03-30 | 312 | 317 | 312 | 317 | 5,100 | 317 |
| 2015-03-27 | 311 | 318 | 311 | 312 | 17,500 | 312 |
| 2015-03-26 | 325 | 327 | 324 | 327 | 13,300 | 327 |
| 2015-03-25 | 326 | 327 | 325 | 325 | 11,400 | 325 |
| 2015-03-24 | 325 | 328 | 325 | 326 | 8,100 | 326 |
| 2015-03-23 | 325 | 328 | 324 | 327 | 13,500 | 327 |
| 2015-03-20 | 324 | 327 | 323 | 327 | 10,500 | 327 |
| 2015-03-19 | 324 | 326 | 323 | 326 | 6,900 | 326 |
| 2015-03-18 | 325 | 327 | 324 | 324 | 8,400 | 324 |
| 2015-03-17 | 326 | 327 | 320 | 326 | 28,400 | 326 |
| 2015-03-16 | 327 | 328 | 325 | 325 | 13,900 | 325 |
| 2015-03-13 | 329 | 329 | 327 | 328 | 5,900 | 328 |
| 2015-03-12 | 326 | 329 | 325 | 329 | 7,300 | 329 |
| 2015-03-11 | 327 | 327 | 325 | 326 | 10,800 | 326 |
| 2015-03-10 | 329 | 329 | 326 | 326 | 10,000 | 326 |
| 2015-03-09 | 329 | 329 | 327 | 327 | 4,100 | 327 |
| 2015-03-06 | 328 | 330 | 328 | 329 | 1,900 | 329 |
| 2015-03-05 | 328 | 329 | 328 | 328 | 9,700 | 328 |
| 2015-03-04 | 330 | 330 | 326 | 329 | 6,500 | 329 |
| 2015-03-03 | 328 | 329 | 325 | 325 | 6,600 | 325 |
| 2015-03-02 | 327 | 328 | 327 | 328 | 2,500 | 328 |
| 2015-02-27 | 327 | 329 | 326 | 328 | 6,000 | 328 |
| 2015-02-26 | 326 | 327 | 325 | 325 | 5,800 | 325 |
| 2015-02-25 | 325 | 326 | 325 | 326 | 3,900 | 326 |
| 2015-02-24 | 325 | 326 | 321 | 325 | 3,900 | 325 |
| 2015-02-23 | 322 | 324 | 321 | 322 | 7,500 | 322 |
| 2015-02-20 | 321 | 322 | 321 | 322 | 5,400 | 322 |
| 2015-02-19 | 325 | 325 | 321 | 321 | 4,500 | 321 |
| 2015-02-18 | 326 | 327 | 319 | 325 | 12,600 | 325 |
| 2015-02-17 | 322 | 325 | 322 | 325 | 2,000 | 325 |
| 2015-02-16 | 324 | 325 | 321 | 322 | 2,400 | 322 |
| 2015-02-13 | 323 | 324 | 320 | 324 | 2,900 | 324 |
| 2015-02-12 | 324 | 325 | 320 | 321 | 16,800 | 321 |
| 2015-02-10 | 320 | 324 | 320 | 323 | 2,100 | 323 |
| 2015-02-09 | 322 | 324 | 320 | 322 | 5,300 | 322 |
| 2015-02-06 | 322 | 323 | 321 | 322 | 8,100 | 322 |
| 2015-02-05 | 323 | 323 | 320 | 321 | 4,100 | 321 |
| 2015-02-04 | 319 | 322 | 319 | 321 | 7,500 | 321 |
| 2015-02-03 | 322 | 322 | 317 | 318 | 4,700 | 318 |
| 2015-02-02 | 320 | 322 | 317 | 320 | 11,600 | 320 |
| 2015-01-30 | 315 | 321 | 315 | 317 | 19,100 | 317 |
| 2015-01-29 | 316 | 316 | 315 | 316 | 2,500 | 316 |
| 2015-01-28 | 319 | 319 | 314 | 318 | 39,800 | 318 |
| 2015-01-27 | 319 | 320 | 318 | 319 | 2,600 | 319 |
| 2015-01-26 | 318 | 320 | 318 | 318 | 15,600 | 318 |
| 2015-01-23 | 318 | 318 | 317 | 317 | 5,900 | 317 |
| 2015-01-22 | 316 | 317 | 316 | 317 | 3,800 | 317 |
| 2015-01-21 | 316 | 316 | 315 | 316 | 1,800 | 316 |
| 2015-01-20 | 315 | 316 | 315 | 316 | 2,300 | 316 |
| 2015-01-19 | 317 | 317 | 315 | 315 | 5,600 | 315 |
| 2015-01-16 | 316 | 316 | 315 | 316 | 1,300 | 316 |
| 2015-01-15 | 316 | 317 | 316 | 317 | 1,700 | 317 |
| 2015-01-14 | 314 | 315 | 314 | 315 | 2,300 | 315 |
| 2015-01-13 | 315 | 315 | 315 | 315 | 5,600 | 315 |
| 2015-01-09 | 316 | 317 | 316 | 316 | 2,500 | 316 |
| 2015-01-08 | 316 | 317 | 315 | 317 | 2,700 | 317 |
| 2015-01-07 | 314 | 316 | 314 | 316 | 9,500 | 316 |
| 2015-01-06 | 315 | 316 | 315 | 315 | 3,600 | 315 |
| 2015-01-05 | 315 | 316 | 315 | 315 | 4,100 | 315 |
分割・併合履歴 ： なし
