4963 星光PMC(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
2021-05-1277077876676929,600769
2021-05-1180081176677092,700770
2021-05-1079980579880112,100801
2021-05-0779281078979743,700797
2021-05-0678980878879232,400792
2021-04-3078879678378539,200785
2021-04-2878779978078063,500780
2021-04-27808835793793118,500793
2021-04-2677578077177824,000778
2021-04-2378178477077028,100770
2021-04-2277378677378315,900783
2021-04-2178578977277251,000772
2021-04-2079479978479229,700792
2021-04-1978880378880024,700800
2021-04-1679579578579015,600790
2021-04-1578879678878929,400789
2021-04-1480881079079335,500793
2021-04-1381081880480817,800808
2021-04-1279980979780525,600805
2021-04-0980281079880024,900800
2021-04-0882082080180134,100801
2021-04-0780782480081652,900816
2021-04-0679882079580258,300802
2021-04-0579079978779831,700798
2021-04-0279980578779030,600790
2021-04-0181581879379931,400799
2021-03-3182282681581530,500815
2021-03-3084084082282948,800829
2021-03-2982683081282564,100825
2021-03-2681881880080642,500806
2021-03-2578980978180946,500809
2021-03-2479179177478438,800784
2021-03-2382182579779740,700797
2021-03-2281081979481961,600819
2021-03-19777805775805103,600805
2021-03-1878178777378449,500784
2021-03-1778278277277923,400779
2021-03-1678578577278037,200780
2021-03-1576978476578430,600784
2021-03-1276176775676729,400767
2021-03-1175276475176445,100764
2021-03-1076176274775252,300752
2021-03-0975975974675534,100755
2021-03-0875675674575233,200752
2021-03-0574174672574638,600746
2021-03-0475775773874534,200745
2021-03-0375375774975426,100754
2021-03-0277077075275625,500756
2021-03-0176476975976315,200763
2021-02-2676077075375639,000756
2021-02-2577477476476621,500766
2021-02-2478078076376644,700766
2021-02-2277077776677324,500773
2021-02-1975176575176524,400765
2021-02-1876977075575546,200755
2021-02-1776478176377333,900773
2021-02-1677777976076652,700766
2021-02-1579080177577674,600776
2021-02-12776803763790115,700790
2021-02-1077077676277324,000773
2021-02-0978578576477527,900775
2021-02-0877178077177733,300777
2021-02-0576377075776931,800769
2021-02-0477077276276612,800766
2021-02-0376877676377023,800770
2021-02-0274576574276127,400761
2021-02-0174275073974041,200740
2021-01-2977677774774746,800747
2021-01-2876577976277639,000776
2021-01-2778778777377623,600776
2021-01-2679079277177546,700775
2021-01-2577078976078952,500789
2021-01-2275676175275520,600755
2021-01-2176977175876132,200761
2021-01-2074976774776330,600763
2021-01-1975376074374632,300746
2021-01-1874475574174720,100747
2021-01-1575276074274751,800747
2021-01-1475377075175549,100755
2021-01-1377377775776374,000763
2021-01-12793798770779158,200779
2021-01-08740833740802652,900802
2021-01-0771972771271532,900715
2021-01-0672072271471717,700717
2021-01-0570271870271220,500712
2021-01-0472772770170933,500709

分割・併合履歴 : [2002-03-26]1株→2株