4963 星光PMC(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-05-25 | 548 | 548 | 537 | 541 | 38,400 | 541 |
2022-05-24 | 554 | 554 | 545 | 548 | 26,000 | 548 |
2022-05-23 | 560 | 561 | 551 | 556 | 27,000 | 556 |
2022-05-20 | 553 | 557 | 547 | 556 | 27,700 | 556 |
2022-05-19 | 545 | 555 | 545 | 555 | 27,600 | 555 |
2022-05-18 | 551 | 555 | 549 | 553 | 21,000 | 553 |
2022-05-17 | 555 | 560 | 547 | 548 | 26,900 | 548 |
2022-05-16 | 563 | 571 | 554 | 555 | 30,400 | 555 |
2022-05-13 | 565 | 570 | 553 | 563 | 67,400 | 563 |
2022-05-12 | 579 | 581 | 566 | 570 | 35,000 | 570 |
2022-05-11 | 562 | 581 | 562 | 581 | 33,100 | 581 |
2022-05-10 | 566 | 568 | 557 | 565 | 17,900 | 565 |
2022-05-09 | 572 | 579 | 566 | 566 | 19,900 | 566 |
2022-05-06 | 579 | 580 | 573 | 579 | 18,000 | 579 |
2022-05-02 | 572 | 581 | 570 | 580 | 21,100 | 580 |
2022-04-28 | 579 | 579 | 572 | 579 | 28,900 | 579 |
2022-04-27 | 558 | 573 | 555 | 573 | 52,100 | 573 |
2022-04-26 | 570 | 570 | 560 | 564 | 32,100 | 564 |
2022-04-25 | 577 | 577 | 560 | 572 | 37,100 | 572 |
2022-04-22 | 572 | 581 | 571 | 576 | 16,100 | 576 |
2022-04-21 | 574 | 581 | 573 | 581 | 12,600 | 581 |
2022-04-20 | 583 | 586 | 578 | 578 | 11,700 | 578 |
2022-04-19 | 566 | 581 | 565 | 578 | 19,300 | 578 |
2022-04-18 | 571 | 571 | 555 | 564 | 37,200 | 564 |
2022-04-15 | 578 | 578 | 571 | 571 | 14,500 | 571 |
2022-04-14 | 577 | 580 | 573 | 580 | 15,900 | 580 |
2022-04-13 | 565 | 575 | 565 | 575 | 21,100 | 575 |
2022-04-12 | 578 | 578 | 565 | 565 | 20,300 | 565 |
2022-04-11 | 585 | 585 | 577 | 578 | 21,900 | 578 |
2022-04-08 | 586 | 586 | 577 | 585 | 22,100 | 585 |
2022-04-07 | 587 | 587 | 578 | 581 | 26,000 | 581 |
2022-04-06 | 600 | 600 | 589 | 590 | 33,900 | 590 |
2022-04-05 | 601 | 605 | 596 | 602 | 28,600 | 602 |
2022-04-04 | 599 | 599 | 592 | 596 | 14,500 | 596 |
2022-04-01 | 586 | 595 | 578 | 593 | 33,200 | 593 |
2022-03-31 | 598 | 604 | 589 | 593 | 32,400 | 593 |
2022-03-30 | 610 | 610 | 595 | 605 | 35,100 | 605 |
2022-03-29 | 600 | 607 | 593 | 607 | 32,500 | 607 |
2022-03-28 | 605 | 605 | 594 | 597 | 30,100 | 597 |
2022-03-25 | 607 | 608 | 593 | 598 | 18,900 | 598 |
2022-03-24 | 596 | 602 | 589 | 602 | 25,800 | 602 |
2022-03-23 | 598 | 603 | 588 | 600 | 42,800 | 600 |
2022-03-22 | 592 | 592 | 584 | 592 | 21,100 | 592 |
2022-03-18 | 594 | 594 | 580 | 584 | 54,200 | 584 |
2022-03-17 | 594 | 597 | 589 | 597 | 32,400 | 597 |
2022-03-16 | 593 | 595 | 583 | 585 | 26,500 | 585 |
2022-03-15 | 586 | 590 | 583 | 590 | 24,200 | 590 |
2022-03-14 | 578 | 587 | 573 | 581 | 31,500 | 581 |
2022-03-11 | 569 | 577 | 562 | 573 | 36,600 | 573 |
2022-03-10 | 556 | 581 | 556 | 577 | 51,900 | 577 |
2022-03-09 | 548 | 564 | 545 | 546 | 44,200 | 546 |
2022-03-08 | 546 | 561 | 546 | 548 | 42,800 | 548 |
2022-03-07 | 572 | 572 | 549 | 553 | 81,500 | 553 |
2022-03-04 | 576 | 578 | 571 | 572 | 28,800 | 572 |
2022-03-03 | 583 | 585 | 577 | 577 | 29,400 | 577 |
2022-03-02 | 583 | 583 | 573 | 579 | 43,800 | 579 |
2022-03-01 | 595 | 595 | 581 | 583 | 43,100 | 583 |
2022-02-28 | 591 | 591 | 580 | 587 | 57,900 | 587 |
2022-02-25 | 588 | 591 | 581 | 588 | 38,300 | 588 |
2022-02-24 | 586 | 587 | 577 | 587 | 46,700 | 587 |
2022-02-22 | 596 | 596 | 583 | 584 | 77,100 | 584 |
2022-02-21 | 606 | 609 | 600 | 602 | 46,600 | 602 |
2022-02-18 | 610 | 616 | 605 | 612 | 36,600 | 612 |
2022-02-17 | 629 | 629 | 610 | 613 | 53,500 | 613 |
2022-02-16 | 620 | 633 | 616 | 629 | 58,200 | 629 |
2022-02-15 | 626 | 626 | 606 | 610 | 96,800 | 610 |
2022-02-14 | 660 | 670 | 615 | 625 | 175,100 | 625 |
2022-02-10 | 659 | 664 | 654 | 664 | 31,800 | 664 |
2022-02-09 | 653 | 661 | 650 | 659 | 25,000 | 659 |
2022-02-08 | 661 | 662 | 648 | 649 | 32,800 | 649 |
2022-02-07 | 656 | 660 | 649 | 655 | 14,000 | 655 |
2022-02-04 | 650 | 661 | 650 | 658 | 15,300 | 658 |
2022-02-03 | 662 | 662 | 654 | 655 | 20,100 | 655 |
2022-02-02 | 652 | 661 | 650 | 661 | 26,300 | 661 |
2022-02-01 | 656 | 659 | 644 | 646 | 38,300 | 646 |
2022-01-31 | 635 | 659 | 635 | 656 | 40,300 | 656 |
2022-01-28 | 641 | 642 | 633 | 637 | 40,400 | 637 |
2022-01-27 | 650 | 654 | 629 | 632 | 76,700 | 632 |
2022-01-26 | 648 | 654 | 645 | 653 | 45,100 | 653 |
2022-01-25 | 660 | 660 | 641 | 645 | 51,300 | 645 |
2022-01-24 | 655 | 670 | 648 | 667 | 43,300 | 667 |
2022-01-21 | 660 | 660 | 649 | 659 | 55,700 | 659 |
2022-01-20 | 649 | 668 | 646 | 659 | 56,400 | 659 |
2022-01-19 | 664 | 668 | 651 | 651 | 81,300 | 651 |
2022-01-18 | 674 | 677 | 668 | 669 | 41,700 | 669 |
2022-01-17 | 677 | 681 | 670 | 673 | 26,300 | 673 |
2022-01-14 | 683 | 683 | 673 | 677 | 63,200 | 677 |
2022-01-13 | 696 | 696 | 683 | 684 | 52,300 | 684 |
2022-01-12 | 692 | 695 | 685 | 695 | 49,500 | 695 |
2022-01-11 | 686 | 689 | 678 | 689 | 28,300 | 689 |
2022-01-07 | 691 | 698 | 682 | 686 | 63,900 | 686 |
2022-01-06 | 705 | 705 | 689 | 689 | 60,500 | 689 |
2022-01-05 | 716 | 716 | 700 | 713 | 58,500 | 713 |
2022-01-04 | 715 | 719 | 705 | 715 | 27,500 | 715 |
分割・併合履歴 : [2002-03-26]1株→2株