4963 星光PMC(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-27	1,067	1,069	1,067	1,067	46,200	1,067
2023-12-26	1,068	1,068	1,067	1,067	27,100	1,067
2023-12-25	1,068	1,069	1,067	1,068	21,500	1,068
2023-12-22	1,067	1,068	1,067	1,067	9,200	1,067
2023-12-21	1,068	1,069	1,067	1,067	22,600	1,067
2023-12-20	1,067	1,068	1,067	1,067	12,200	1,067
2023-12-19	1,067	1,069	1,067	1,068	14,000	1,068
2023-12-18	1,067	1,068	1,067	1,067	53,300	1,067
2023-12-15	1,067	1,067	1,067	1,067	9,800	1,067
2023-12-14	1,067	1,067	1,067	1,067	9,800	1,067
2023-12-13	1,068	1,068	1,067	1,067	9,400	1,067
2023-12-12	1,067	1,068	1,067	1,067	11,800	1,067
2023-12-11	1,067	1,068	1,067	1,068	13,300	1,068
2023-12-08	1,068	1,068	1,067	1,067	6,300	1,067
2023-12-07	1,067	1,068	1,067	1,068	52,200	1,068
2023-12-06	1,067	1,068	1,067	1,067	20,200	1,067
2023-12-05	1,067	1,068	1,067	1,067	25,200	1,067
2023-12-04	1,067	1,068	1,067	1,067	19,800	1,067
2023-12-01	1,068	1,069	1,067	1,067	25,900	1,067
2023-11-30	1,069	1,070	1,068	1,070	15,800	1,070
2023-11-29	1,068	1,069	1,068	1,068	3,700	1,068
2023-11-28	1,068	1,069	1,067	1,068	15,400	1,068
2023-11-27	1,068	1,068	1,067	1,068	5,100	1,068
2023-11-24	1,068	1,069	1,068	1,069	4,800	1,069
2023-11-22	1,068	1,068	1,067	1,068	3,700	1,068
2023-11-21	1,068	1,069	1,067	1,068	11,600	1,068
2023-11-20	1,068	1,069	1,068	1,068	2,900	1,068
2023-11-17	1,068	1,069	1,067	1,068	8,700	1,068
2023-11-16	1,068	1,069	1,068	1,068	4,100	1,068
2023-11-15	1,069	1,069	1,068	1,069	7,500	1,069
2023-11-14	1,068	1,070	1,067	1,068	29,800	1,068
2023-11-13	1,068	1,069	1,067	1,068	13,400	1,068
2023-11-10	1,067	1,069	1,067	1,068	37,600	1,068
2023-11-09	1,067	1,069	1,067	1,068	25,800	1,068
2023-11-08	1,068	1,069	1,068	1,068	21,500	1,068
2023-11-07	1,068	1,069	1,068	1,068	16,500	1,068
2023-11-06	1,070	1,070	1,068	1,068	38,200	1,068
2023-11-02	1,070	1,071	1,069	1,069	35,600	1,069
2023-11-01	1,070	1,070	1,068	1,069	40,600	1,069
2023-10-31	1,069	1,071	1,069	1,069	23,500	1,069
2023-10-30	1,069	1,072	1,068	1,072	373,700	1,072
2023-10-27	1,068	1,069	1,068	1,069	25,500	1,069
2023-10-26	1,069	1,069	1,068	1,069	11,300	1,069
2023-10-25	1,070	1,071	1,067	1,071	39,800	1,071
2023-10-24	1,067	1,070	1,066	1,070	41,100	1,070
2023-10-23	1,066	1,067	1,066	1,066	34,700	1,066
2023-10-20	1,066	1,067	1,066	1,066	29,600	1,066
2023-10-19	1,067	1,068	1,066	1,067	92,600	1,067
2023-10-18	1,066	1,068	1,065	1,065	82,200	1,065
2023-10-17	1,066	1,067	1,066	1,066	75,900	1,066
2023-10-16	1,068	1,068	1,066	1,066	28,800	1,066
2023-10-13	1,068	1,070	1,068	1,068	48,000	1,068
2023-10-12	1,068	1,070	1,068	1,068	67,100	1,068
2023-10-11	1,068	1,070	1,068	1,068	56,100	1,068
2023-10-10	1,069	1,070	1,067	1,070	262,500	1,070
2023-10-06	1,069	1,070	1,068	1,070	82,100	1,070
2023-10-05	1,068	1,072	1,068	1,069	239,200	1,069
2023-10-04	1,068	1,069	1,067	1,068	459,000	1,068
2023-10-03	1,069	1,069	1,068	1,069	117,800	1,069
2023-10-02	1,069	1,070	1,068	1,068	194,500	1,068
2023-09-29	1,069	1,070	1,068	1,069	209,800	1,069
2023-09-28	1,068	1,069	1,068	1,068	115,600	1,068
2023-09-27	1,068	1,069	1,067	1,069	154,300	1,069
2023-09-26	1,068	1,069	1,067	1,068	158,500	1,068
2023-09-25	1,068	1,069	1,067	1,067	252,300	1,067
2023-09-22	1,068	1,068	1,067	1,067	211,500	1,067
2023-09-21	1,067	1,068	1,066	1,068	197,400	1,068
2023-09-20	1,067	1,068	1,066	1,068	166,200	1,068
2023-09-19	1,066	1,068	1,066	1,067	338,100	1,067
2023-09-15	1,067	1,067	1,066	1,066	213,400	1,066
2023-09-14	1,066	1,067	1,066	1,066	230,500	1,066
2023-09-13	1,067	1,067	1,066	1,066	115,900	1,066
2023-09-12	1,067	1,068	1,066	1,066	218,800	1,066
2023-09-11	1,066	1,068	1,066	1,066	890,500	1,066
2023-09-08	1,067	1,067	1,066	1,066	476,000	1,066
2023-09-07	1,066	1,067	1,066	1,066	651,700	1,066
2023-09-06	1,066	1,068	1,066	1,067	3,135,900	1,067
2023-09-05	767	767	767	767	15,800	767
2023-09-04	667	667	667	667	21,600	667
2023-09-01	565	569	562	567	52,300	567
2023-08-31	566	569	563	563	21,900	563
2023-08-30	567	570	564	566	32,000	566
2023-08-29	564	571	561	568	53,500	568
2023-08-28	565	565	561	562	35,600	562
2023-08-25	557	563	555	561	31,300	561
2023-08-24	563	564	561	561	20,900	561
2023-08-23	559	562	557	560	23,900	560
2023-08-22	556	558	554	556	19,400	556
2023-08-21	549	557	549	554	44,400	554
2023-08-18	548	553	548	551	26,700	551
2023-08-17	553	553	546	551	50,000	551
2023-08-16	560	561	553	554	57,300	554
2023-08-15	563	563	554	561	38,300	561
2023-08-14	576	576	562	563	53,600	563
2023-08-10	568	574	565	572	25,600	572
2023-08-09	571	576	566	569	60,000	569
2023-08-08	575	577	569	573	54,600	573
2023-08-07	571	573	569	572	32,900	572
2023-08-04	569	573	567	568	37,100	568
2023-08-03	576	576	566	568	52,200	568
2023-08-02	577	578	571	578	36,600	578
2023-08-01	580	581	575	577	32,900	577
2023-07-31	585	585	576	579	29,900	579
2023-07-28	575	578	569	574	60,100	574
2023-07-27	573	577	568	576	31,800	576
2023-07-26	574	576	570	573	23,700	573
2023-07-25	581	581	571	571	48,500	571
2023-07-24	582	584	578	579	36,200	579
2023-07-21	583	584	572	572	71,900	572
2023-07-20	583	587	579	582	72,600	582
2023-07-19	578	578	570	573	23,300	573
2023-07-18	565	578	563	573	43,400	573
2023-07-14	570	570	562	563	28,600	563
2023-07-13	568	570	564	566	22,800	566
2023-07-12	577	578	568	568	16,800	568
2023-07-11	578	579	571	573	35,700	573
2023-07-10	580	583	576	576	22,500	576
2023-07-07	579	585	574	579	32,900	579
2023-07-06	585	587	580	583	40,600	583
2023-07-05	587	589	582	588	20,100	588
2023-07-04	592	596	589	589	31,400	589
2023-07-03	595	600	594	595	42,000	595
2023-06-30	596	597	592	593	45,400	593
2023-06-29	591	602	591	598	83,300	598
2023-06-28	592	597	588	592	78,100	592
2023-06-27	593	595	586	590	29,700	590
2023-06-26	588	599	586	595	50,200	595
2023-06-23	604	604	586	588	78,400	588
2023-06-22	600	607	594	600	85,500	600
2023-06-21	600	600	596	598	32,300	598
2023-06-20	598	602	590	600	51,300	600
2023-06-19	592	604	592	600	68,400	600
2023-06-16	577	596	577	592	126,600	592
2023-06-15	580	582	575	575	52,900	575
2023-06-14	574	577	570	575	68,800	575
2023-06-13	570	573	566	567	31,800	567
2023-06-12	561	572	561	569	43,600	569
2023-06-09	559	559	553	556	36,300	556
2023-06-08	560	561	553	555	55,900	555
2023-06-07	564	568	560	562	39,900	562
2023-06-06	559	564	556	563	25,200	563
2023-06-05	557	557	554	556	31,000	556
2023-06-02	551	553	550	551	35,700	551
2023-06-01	545	552	545	549	41,000	549
2023-05-31	550	554	545	547	49,200	547
2023-05-30	556	558	548	553	65,100	553
2023-05-29	558	564	556	557	40,700	557
2023-05-26	569	569	557	559	37,900	559
2023-05-25	562	564	558	564	34,100	564
2023-05-24	565	565	560	561	22,500	561
2023-05-23	571	571	558	562	48,800	562
2023-05-22	565	574	565	567	46,200	567
2023-05-19	561	567	560	565	65,300	565
2023-05-18	555	561	555	556	50,300	556
2023-05-17	555	556	552	554	28,900	554
2023-05-16	555	556	551	552	41,600	552
2023-05-15	555	563	555	555	45,100	555
2023-05-12	575	581	555	565	177,500	565
2023-05-11	588	588	577	579	44,800	579
2023-05-10	581	590	579	588	80,500	588
2023-05-09	580	585	578	583	40,900	583
2023-05-08	583	584	577	581	56,300	581
2023-05-02	577	583	570	583	50,900	583
2023-05-01	584	585	572	572	66,700	572
2023-04-28	562	581	562	578	260,100	578
2023-04-27	555	561	550	550	151,000	550
2023-04-26	557	560	548	556	79,400	556
2023-04-25	557	562	555	556	72,400	556
2023-04-24	551	558	550	555	62,100	555
2023-04-21	545	554	543	549	42,400	549
2023-04-20	544	549	538	545	63,500	545
2023-04-19	548	548	542	544	31,000	544
2023-04-18	540	547	538	547	29,500	547
2023-04-17	544	544	536	538	38,400	538
2023-04-14	541	544	537	543	46,100	543
2023-04-13	541	543	538	539	24,500	539
2023-04-12	546	546	537	543	65,700	543
2023-04-11	544	546	538	543	38,400	543
2023-04-10	534	542	533	542	42,900	542
2023-04-07	533	536	530	533	32,200	533
2023-04-06	539	541	530	531	63,600	531
2023-04-05	544	547	540	540	39,500	540
2023-04-04	546	551	545	549	34,100	549
2023-04-03	547	552	546	552	40,000	552
2023-03-31	548	550	541	543	39,400	543
2023-03-30	548	549	535	546	66,900	546
2023-03-29	532	540	528	540	62,700	540
2023-03-28	530	532	528	530	20,700	530
2023-03-27	532	532	529	530	25,700	530
2023-03-24	532	532	529	530	18,900	530
2023-03-23	530	533	529	532	35,600	532
2023-03-22	533	535	527	533	20,800	533
2023-03-20	528	534	527	529	45,300	529
2023-03-17	536	536	530	530	20,600	530
2023-03-16	530	533	528	528	71,600	528
2023-03-15	538	545	538	545	20,800	545
2023-03-14	535	538	532	533	32,200	533
2023-03-13	541	547	534	547	77,900	547
2023-03-10	561	561	552	554	83,400	554
2023-03-09	560	562	557	561	27,900	561
2023-03-08	550	560	550	556	66,000	556
2023-03-07	546	552	546	552	27,200	552
2023-03-06	555	555	548	548	22,200	548
2023-03-03	547	553	546	551	21,000	551
2023-03-02	553	553	547	549	17,000	549
2023-03-01	552	553	548	553	14,300	553
2023-02-28	552	552	545	547	18,400	547
2023-02-27	544	553	540	551	28,800	551
2023-02-24	544	546	540	541	38,600	541
2023-02-22	540	541	538	540	15,800	540
2023-02-21	538	544	538	542	18,100	542
2023-02-20	534	540	534	540	24,900	540
2023-02-17	535	538	534	534	23,700	534
2023-02-16	534	540	534	540	34,800	540
2023-02-15	539	539	534	536	37,500	536
2023-02-14	532	541	530	540	74,600	540
2023-02-13	566	570	537	540	217,200	540
2023-02-10	563	566	561	566	20,200	566
2023-02-09	563	567	558	566	21,600	566
2023-02-08	565	567	561	566	23,900	566
2023-02-07	567	570	563	566	25,900	566
2023-02-06	562	567	559	561	24,100	561
2023-02-03	555	562	553	562	31,000	562
2023-02-02	564	564	553	553	41,900	553
2023-02-01	563	564	555	564	31,000	564
2023-01-31	555	560	555	560	23,100	560
2023-01-30	564	567	554	554	133,300	554
2023-01-27	563	570	563	567	30,400	567
2023-01-26	571	571	561	565	61,400	565
2023-01-25	549	574	545	567	117,400	567
2023-01-24	545	552	538	550	91,100	550
2023-01-23	532	546	531	546	49,600	546
2023-01-20	528	532	528	530	12,700	530
2023-01-19	527	532	527	528	16,100	528
2023-01-18	530	533	527	530	16,700	530
2023-01-17	530	530	527	528	17,200	528
2023-01-16	527	528	526	527	40,700	527
2023-01-13	531	535	527	528	39,500	528
2023-01-12	529	531	527	528	30,200	528
2023-01-11	528	534	527	531	39,700	531
2023-01-10	529	533	529	529	9,800	529
2023-01-06	526	530	526	529	19,100	529
2023-01-05	527	533	525	525	32,100	525
2023-01-04	530	532	526	529	31,000	529

分割・併合履歴： [2002-03-26]1株→2株