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
2021-10-1882482481082319,900823
2021-10-1579781679581524,900815
2021-10-1479779778979316,600793
2021-10-1380080078979727,200797
2021-10-1281181180080014,300800
2021-10-1180080879580815,600808
2021-10-0880480679880623,500806
2021-10-0779580178778936,400789
2021-10-0680881679179273,100792
2021-10-0580581879780236,500802
2021-10-0482482981281240,100812
2021-10-0183183181381558,200815
2021-09-3084985483583537,300835
2021-09-2986386384685449,200854
2021-09-2887387586187332,500873
2021-09-2788289187487532,300875
2021-09-2487688887388832,800888
2021-09-2287687886586529,900865
2021-09-2186988186487742,500877
2021-09-1790290388689845,300898
2021-09-1689391789290487,700904
2021-09-15907907877882113,400882
2021-09-1489791589291547,100915
2021-09-1388290087690045,700900
2021-09-1087488186988046,600880
2021-09-0987087686486925,400869
2021-09-0886887386487039,800870
2021-09-0787387486086420,700864
2021-09-0687187385586732,900867
2021-09-0385086385086037,200860
2021-09-0285585784484926,600849
2021-09-0186686884985232,700852
2021-08-3186487486486518,000865
2021-08-3085687885687525,700875
2021-08-2785786185185418,300854
2021-08-2687287286086426,900864
2021-08-2586987886687039,400870
2021-08-2485087584887162,900871
2021-08-2383384983284131,400841
2021-08-2084484782983252,800832
2021-08-1985385884384326,900843
2021-08-1886487485185734,900857
2021-08-1787689686386494,400864
2021-08-16879890868869119,900869
2021-08-1389389387187530,000875
2021-08-1291891888888837,400888
2021-08-1190091187890393,100903
2021-08-10978987901906173,700906
2021-08-0693195892895776,100957
2021-08-0594094492993025,100930
2021-08-0494394792993525,400935
2021-08-0394294693594320,400943
2021-08-02915953911942111,900942
2021-07-30972975924927176,800927
2021-07-29988989966970141,800970
2021-07-2896498596298268,400982
2021-07-2795497494897471,400974
2021-07-2695895994595161,500951
2021-07-21948951944950115,700950
2021-07-2093594692794349,100943
2021-07-1992095091894272,200942
2021-07-1693293892893233,500932
2021-07-1594695093393562,500935
2021-07-1494295394094653,200946
2021-07-1393594893394669,200946
2021-07-1294495092793598,000935
2021-07-0991593090692864,900928
2021-07-0892894092092695,000926
2021-07-0791193491192867,400928
2021-07-0692793292092231,700922
2021-07-0589093589092089,800920
2021-07-0290690688789051,400890
2021-07-0192092290190237,700902
2021-06-3090391690391437,400914
2021-06-29934945902905117,800905
2021-06-2892794092192786,300927
2021-06-2590392190192185,900921
2021-06-2489190288289661,400896
2021-06-23849903849896250,100896
2021-06-2283584483584435,900844
2021-06-2182982981682055,900820
2021-06-1885085583583589,800835
2021-06-1786086284485055,000850
2021-06-16875896861864118,700864
2021-06-1586087685487198,100871
2021-06-1484286083585171,800851
2021-06-1184084082683548,200835
2021-06-1083084582583166,300831
2021-06-0981883381783068,400830
2021-06-0880881980881521,800815
2021-06-0780882380581273,400812
2021-06-0479480478980334,500803
2021-06-0377680377678931,300789
2021-06-0277378177377814,200778
2021-06-0178278277077523,300775
2021-05-3178678777177937,700779
2021-05-2877578677578629,600786
2021-05-2777777976877429,300774
2021-05-2678378377277624,500776
2021-05-2579879877777833,900778
2021-05-2478879778879215,400792
2021-05-2178279378078524,800785
2021-05-2077679677678219,300782
2021-05-1977879077277335,500773
2021-05-1877178977178340,300783
2021-05-1780180276877055,700770
2021-05-1481582379579887,600798
2021-05-1376980776979072,100790
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