2750 石光商事(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	508	539	508	529	7,600	529
2021-12-29	515	520	500	512	4,400	512
2021-12-28	511	523	511	514	9,800	514
2021-12-27	527	527	515	520	7,900	520
2021-12-24	504	523	504	519	3,700	519
2021-12-23	497	508	497	505	3,000	505
2021-12-22	505	507	500	500	7,200	500
2021-12-21	502	506	502	502	1,200	502
2021-12-20	517	517	501	501	6,500	501
2021-12-17	511	519	511	519	5,600	519
2021-12-16	525	528	515	517	4,400	517
2021-12-15	520	525	520	525	3,300	525
2021-12-14	513	514	507	513	6,100	513
2021-12-13	500	517	500	505	6,200	505
2021-12-10	503	504	500	501	4,300	501
2021-12-09	515	515	503	503	2,400	503
2021-12-08	522	525	516	516	4,400	516
2021-12-07	503	535	503	530	51,700	530
2021-12-06	503	503	485	493	9,800	493
2021-12-03	483	489	478	488	7,500	488
2021-12-02	502	502	478	483	7,900	483
2021-12-01	501	502	485	502	13,500	502
2021-11-30	510	523	503	503	8,500	503
2021-11-29	518	525	500	515	9,500	515
2021-11-26	537	542	531	538	3,000	538
2021-11-25	542	542	531	541	9,400	541
2021-11-24	544	544	521	540	12,700	540
2021-11-22	535	544	530	544	12,500	544
2021-11-19	528	549	527	535	5,400	535
2021-11-18	555	555	516	524	47,700	524
2021-11-17	552	560	552	555	7,900	555
2021-11-16	539	550	539	550	19,300	550
2021-11-15	560	576	531	547	106,800	547
2021-11-12	610	611	598	610	34,500	610
2021-11-11	588	597	588	596	3,900	596
2021-11-10	591	603	589	589	6,100	589
2021-11-09	599	603	590	590	16,700	590
2021-11-08	598	598	585	592	5,900	592
2021-11-05	599	599	580	585	9,800	585
2021-11-04	594	599	589	599	6,500	599
2021-11-02	587	605	582	588	10,500	588
2021-11-01	578	610	574	580	15,700	580
2021-10-29	589	593	577	582	5,000	582
2021-10-28	598	598	573	582	11,300	582
2021-10-27	607	607	575	607	18,600	607
2021-10-26	610	612	601	602	8,600	602
2021-10-25	611	613	595	612	31,400	612
2021-10-22	577	599	574	598	20,900	598
2021-10-21	585	590	579	580	13,000	580
2021-10-20	567	594	566	580	21,200	580
2021-10-19	555	559	555	559	9,500	559
2021-10-18	576	576	551	555	13,200	555
2021-10-15	565	590	565	576	39,000	576
2021-10-14	547	563	545	559	26,100	559
2021-10-13	544	547	542	547	3,500	547
2021-10-12	546	546	536	539	3,200	539
2021-10-11	547	547	543	546	5,000	546
2021-10-08	544	545	535	545	10,900	545
2021-10-07	531	536	527	535	4,600	535
2021-10-06	541	541	530	530	2,500	530
2021-10-05	533	539	525	539	7,700	539
2021-10-04	545	549	531	538	12,700	538
2021-10-01	538	540	530	540	6,500	540
2021-09-30	539	544	538	538	11,300	538
2021-09-29	538	541	536	541	1,600	541
2021-09-28	540	543	535	542	7,100	542
2021-09-27	545	545	531	540	8,800	540
2021-09-24	542	543	538	539	4,200	539
2021-09-22	523	534	523	530	1,700	530
2021-09-21	523	537	522	524	6,700	524
2021-09-17	537	542	535	535	5,900	535
2021-09-16	536	540	535	540	2,800	540
2021-09-15	540	541	535	536	2,300	536
2021-09-14	540	544	528	544	14,700	544
2021-09-13	539	539	535	538	800	538
2021-09-10	531	539	531	539	4,100	539
2021-09-09	538	540	528	533	5,800	533
2021-09-08	533	540	522	530	4,800	530
2021-09-07	540	544	531	535	14,300	535
2021-09-06	536	540	533	538	4,100	538
2021-09-03	531	536	523	536	4,700	536
2021-09-02	535	539	523	531	9,400	531
2021-09-01	539	544	535	535	10,100	535
2021-08-31	536	540	530	539	17,500	539
2021-08-30	525	540	523	539	26,100	539
2021-08-27	519	523	515	517	4,200	517
2021-08-26	522	529	522	526	4,200	526
2021-08-25	520	527	514	523	16,300	523
2021-08-24	507	518	507	514	8,000	514
2021-08-23	520	521	512	516	6,100	516
2021-08-20	522	522	505	519	8,200	519
2021-08-19	523	530	503	519	13,000	519
2021-08-18	520	532	515	531	10,300	531
2021-08-17	530	537	518	525	32,000	525
2021-08-16	529	538	506	522	53,200	522
2021-08-13	493	495	485	495	6,700	495
2021-08-12	485	493	481	493	2,800	493
2021-08-11	491	492	488	491	4,900	491
2021-08-10	480	491	480	485	3,200	485
2021-08-06	480	480	470	473	4,900	473
2021-08-05	489	489	475	483	4,900	483
2021-08-04	493	493	488	493	2,400	493
2021-08-03	495	495	491	495	1,700	495
2021-08-02	495	496	490	496	2,300	496
2021-07-30	495	496	484	492	2,900	492
2021-07-29	494	495	494	494	300	494
2021-07-28	496	498	496	497	1,700	497
2021-07-27	498	498	493	497	1,500	497
2021-07-26	497	498	491	498	3,900	498
2021-07-21	498	498	493	493	2,400	493
2021-07-20	496	498	496	498	200	498
2021-07-19	499	499	498	498	5,900	498
2021-07-16	496	498	496	498	1,600	498
2021-07-15	496	498	492	494	2,200	494
2021-07-14	495	497	495	497	1,100	497
2021-07-13	490	498	490	495	3,100	495
2021-07-12	499	499	497	498	7,300	498
2021-07-09	489	496	485	495	4,100	495
2021-07-08	497	497	487	495	2,300	495
2021-07-07	496	497	496	496	1,300	496
2021-07-06	496	498	489	494	2,600	494
2021-07-05	499	499	493	497	7,400	497
2021-07-02	492	493	486	493	6,800	493
2021-07-01	490	498	480	484	6,600	484
2021-06-30	493	493	490	490	700	490
2021-06-29	500	500	480	490	12,200	490
2021-06-28	499	499	494	499	6,400	499
2021-06-25	498	498	491	497	8,800	497
2021-06-24	495	496	491	494	8,700	494
2021-06-23	492	495	490	492	7,700	492
2021-06-22	489	492	484	491	6,200	491
2021-06-21	481	485	480	482	2,500	482
2021-06-18	490	490	485	489	5,900	489
2021-06-17	487	487	483	485	1,200	485
2021-06-16	482	489	471	486	12,600	486
2021-06-15	481	481	476	481	7,000	481
2021-06-14	479	482	476	480	4,700	480
2021-06-11	475	476	465	476	5,000	476
2021-06-10	478	478	470	470	4,900	470
2021-06-09	464	470	464	470	2,200	470
2021-06-08	466	471	464	464	1,300	464
2021-06-07	468	468	461	468	1,800	468
2021-06-04	464	472	464	466	3,000	466
2021-06-03	472	472	464	464	1,800	464
2021-06-02	467	474	467	474	2,500	474
2021-06-01	477	479	462	462	9,700	462
2021-05-31	479	479	473	479	1,900	479
2021-05-28	479	479	467	475	2,900	475
2021-05-27	485	485	473	478	6,100	478
2021-05-26	478	485	473	484	17,600	484
2021-05-25	472	478	472	478	11,300	478
2021-05-24	473	473	463	472	3,100	472
2021-05-21	466	472	465	472	3,200	472
2021-05-20	465	473	464	470	13,800	470
2021-05-19	463	465	460	460	3,800	460
2021-05-18	461	463	458	463	5,600	463
2021-05-17	461	462	455	460	8,600	460
2021-05-14	451	453	451	453	2,600	453
2021-05-13	444	453	444	453	1,600	453
2021-05-12	454	455	449	449	8,300	449
2021-05-11	451	454	449	451	9,000	451
2021-05-10	445	446	440	446	4,900	446
2021-05-07	450	450	444	449	4,100	449
2021-05-06	448	449	443	448	2,700	448
2021-04-30	450	451	447	450	3,100	450
2021-04-28	446	449	446	449	1,800	449
2021-04-27	446	448	446	448	700	448
2021-04-26	448	448	442	446	3,600	446
2021-04-23	444	447	444	446	1,500	446
2021-04-22	447	448	442	447	1,200	447
2021-04-21	444	447	439	440	7,800	440
2021-04-20	449	450	444	445	7,200	445
2021-04-19	449	452	449	449	2,700	449
2021-04-16	447	452	447	452	2,100	452
2021-04-15	455	455	443	452	3,700	452
2021-04-14	448	453	447	447	2,600	447
2021-04-13	447	447	445	445	1,300	445
2021-04-12	449	449	444	447	1,300	447
2021-04-09	443	449	441	443	3,100	443
2021-04-08	456	456	442	445	3,500	445
2021-04-07	446	451	446	451	4,600	451
2021-04-06	440	446	439	446	4,900	446
2021-04-05	439	442	435	436	5,600	436
2021-04-02	439	440	439	440	2,000	440
2021-04-01	444	445	436	440	5,500	440
2021-03-31	443	443	437	441	6,700	441
2021-03-30	439	456	435	446	19,800	446
2021-03-29	470	470	465	465	14,100	465
2021-03-26	467	475	464	466	9,100	466
2021-03-25	469	472	465	465	5,000	465
2021-03-24	470	470	466	466	9,700	466
2021-03-23	476	478	471	478	8,000	478
2021-03-22	475	476	473	475	5,900	475
2021-03-19	477	477	469	469	5,000	469
2021-03-18	471	479	469	472	11,000	472
2021-03-17	472	472	466	472	12,300	472
2021-03-16	465	471	465	471	4,700	471
2021-03-15	463	469	458	468	3,500	468
2021-03-12	470	470	461	463	3,800	463
2021-03-11	473	473	467	467	6,100	467
2021-03-10	471	472	468	472	8,500	472
2021-03-09	458	471	458	471	8,100	471
2021-03-08	451	461	451	461	7,100	461
2021-03-05	452	457	449	451	7,500	451
2021-03-04	455	457	450	457	5,000	457
2021-03-03	454	460	454	455	3,600	455
2021-03-02	457	458	453	453	7,100	453
2021-03-01	450	457	450	457	6,000	457
2021-02-26	450	455	449	450	3,400	450
2021-02-25	456	456	455	455	3,100	455
2021-02-24	445	450	445	448	2,600	448
2021-02-22	457	458	447	447	24,000	447
2021-02-19	445	452	445	450	2,200	450
2021-02-18	450	452	448	448	3,000	448
2021-02-17	449	449	436	447	15,700	447
2021-02-16	462	462	449	449	17,700	449
2021-02-15	460	465	451	454	22,100	454
2021-02-12	449	458	447	451	17,900	451
2021-02-10	449	468	440	443	62,000	443
2021-02-09	449	449	441	446	16,900	446
2021-02-08	445	449	436	449	33,800	449
2021-02-05	425	435	425	430	13,500	430
2021-02-04	424	440	420	425	24,100	425
2021-02-03	420	422	420	422	2,000	422
2021-02-02	419	420	413	419	6,000	419
2021-02-01	414	420	408	420	4,800	420
2021-01-29	414	416	414	415	2,000	415
2021-01-28	415	419	413	414	3,500	414
2021-01-27	416	422	412	420	11,500	420
2021-01-26	420	422	415	415	4,500	415
2021-01-25	420	422	419	420	6,800	420
2021-01-22	419	419	415	418	6,800	418
2021-01-21	417	419	417	419	800	419
2021-01-20	418	418	413	417	6,400	417
2021-01-19	416	417	412	413	7,700	413
2021-01-18	411	418	410	414	10,200	414
2021-01-15	413	416	412	414	5,300	414
2021-01-14	423	423	415	416	9,600	416
2021-01-13	421	423	412	418	13,200	418
2021-01-12	410	427	410	416	21,900	416
2021-01-08	405	466	404	409	184,900	409
2021-01-07	411	417	400	405	15,600	405
2021-01-06	412	415	410	412	3,100	412
2021-01-05	418	420	410	412	5,000	412
2021-01-04	432	432	416	420	4,700	420

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