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
2023-06-08	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