4963 星光PMC(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2466867165165736,700657
2020-11-2065266365265913,800659
2020-11-1965865864665318,900653
2020-11-1865766065565815,900658
2020-11-1767267265166135,700661
2020-11-1667267566066435,400664
2020-11-1367167866867819,600678
2020-11-1266869465868255,100682
2020-11-1166966965766826,400668
2020-11-1066566565566232,800662
2020-11-0966566565566418,700664
2020-11-0666166265566024,600660
2020-11-0564566564565828,200658
2020-11-0466066565066226,800662
2020-11-0265366064465019,600650
2020-10-3065766064765333,300653
2020-10-2963564963564810,000648
2020-10-286506506396397,700639
2020-10-2764465063565013,700650
2020-10-2664764764164411,700644
2020-10-2364865063664314,500643
2020-10-2265565564464511,100645
2020-10-2164665464465412,900654
2020-10-206536536456466,500646
2020-10-196506546486546,000654
2020-10-1664064863964624,400646
2020-10-1565465764764713,500647
2020-10-1466166665465418,100654
2020-10-1366567065866818,400668
2020-10-1267967966066122,400661
2020-10-0968268266467013,000670
2020-10-0868068467767810,500678
2020-10-0768368767368122,900681
2020-10-066866866786845,500684
2020-10-0567068067068013,500680
2020-10-0269669666066043,600660
2020-09-3070871069870035,300700
2020-09-2969670668870434,500704
2020-09-2867970167370145,200701
2020-09-2567567566567122,600671
2020-09-2466867466366923,600669
2020-09-2366367366266821,100668
2020-09-1867367366167325,000673
2020-09-1766867166166917,400669
2020-09-1667167766466932,500669
2020-09-1568568567567721,900677
2020-09-1467868567668416,100684
2020-09-1167567666967519,000675
2020-09-1066567466267226,700672
2020-09-0965266464566442,000664
2020-09-0864965564465516,200655
2020-09-0762564362564310,900643
2020-09-0462963962763117,000631
2020-09-0364665063763721,600637
2020-09-0263864163763912,300639
2020-09-0164264463763826,000638
2020-08-3164665864364430,200644
2020-08-2866166464264629,000646
2020-08-2766766765466012,500660
2020-08-2665766865266822,900668
2020-08-2565165865165816,800658
2020-08-2465865864364322,100643
2020-08-2165065864965120,800651
2020-08-2065465464164846,900648
2020-08-1966366765565925,100659
2020-08-1867067066066020,300660
2020-08-1766767365766123,800661
2020-08-1467868066967122,800671
2020-08-1368268266567240,500672
2020-08-1266667866466848,100668
2020-08-1167268065966643,700666
2020-08-0771571567267218,500672
2020-08-067187186997085,800708
2020-08-057077126997129,400712
2020-08-0470071469571324,300713
2020-08-0369070868069438,200694
2020-07-3171171168068036,300680
2020-07-307137157047156,400715
2020-07-2971571670071130,000711
2020-07-2873173971972621,400726
2020-07-2770873570873521,000735
2020-07-2272672671071113,400711
2020-07-2171972371372311,300723
2020-07-2071572370571916,200719
2020-07-1772172170671415,300714
2020-07-1671972471572118,100721
2020-07-1572472771572622,000726
2020-07-1471972271372015,800720
2020-07-1369672469372428,500724
2020-07-1070270768668624,800686
2020-07-0970772570170839,000708
2020-07-0870271569570733,600707
2020-07-0770070068469826,000698
2020-07-0668569968169717,600697
2020-07-0368168367068317,400683
2020-07-0269469467268124,800681
2020-07-0170170168268420,500684
2020-06-3070470969169328,700693
2020-06-2969170368570131,400701
2020-06-2671071269971024,400710
2020-06-2571671669670530,100705
2020-06-2472872871571526,200715
2020-06-2372873171572613,700726
2020-06-2271872871472018,500720
2020-06-1972072271371323,100713
2020-06-1872772771172722,300727
2020-06-1772572971272717,700727
2020-06-1670572570472547,300725
2020-06-1572072369569536,400695
2020-06-1270872769872355,600723
2020-06-1174875273173252,200732
2020-06-1074175673875135,900751
2020-06-0975075073574525,200745
2020-06-0874875073575050,100750
2020-06-0572874672373869,500738
2020-06-0472672671372554,800725
2020-06-0371972771172246,000722
2020-06-0271372771371759,800717
2020-06-0172072070571147,300711
2020-05-2972373272072032,400720
2020-05-2872973471672971,900729
2020-05-2771072870572363,600723
2020-05-2669170868970855,700708
2020-05-2568869367968847,100688
2020-05-2269169967768140,800681
2020-05-2169870568868851,300688
2020-05-2066568766068449,100684
2020-05-1966967165566632,900666
2020-05-1864065563565230,900652
2020-05-1565966963363860,700638
2020-05-1466967465566857,600668
2020-05-1367167165566919,700669
2020-05-1267067666367130,700671
2020-05-1167268066566842,500668
2020-05-0865566465066220,700662
2020-05-0764865064064625,900646
2020-05-0165365364165027,600650
2020-04-3069069066166153,000661
2020-04-2867067165567130,500671
2020-04-2766066965466936,300669
2020-04-2466266264065425,200654
2020-04-2361565861565644,800656
2020-04-2261661860161324,800613
2020-04-2161962060561519,700615
2020-04-2062162461362120,400621
2020-04-1763864762362521,500625
2020-04-1661662860462834,700628
2020-04-1564064061762026,700620
2020-04-1463764262963345,500633
2020-04-1365465463063719,500637
2020-04-1064865463165421,600654
2020-04-0965165163964828,100648
2020-04-0865366263564632,400646
2020-04-0764265562364850,200648
2020-04-0658862558462242,200622
2020-04-0360061258459729,600597
2020-04-0260761559260037,200600
2020-04-0163564761361737,400617
2020-03-3166467662863579,400635
2020-03-3063366262266258,600662
2020-03-2765966363766359,800663
2020-03-2663263761363158,700631
2020-03-2564864862064059,700640
2020-03-2460161859861853,300618
2020-03-2357058755658362,500583
2020-03-1958559056357235,900572
2020-03-1861562657657675,200576
2020-03-17566616542605123,200605
2020-03-1658261258058154,800581
2020-03-13578594554577154,700577
2020-03-1264465962162693,300626
2020-03-1170270366366450,300664
2020-03-1064069862669891,200698
2020-03-0970070566666998,100669
2020-03-0675075071972550,200725
2020-03-0578078075375841,500758
2020-03-0474976374175741,000757
2020-03-0382082175475572,900755
2020-03-0274079073777362,300773
2020-02-28755777749751117,200751
2020-02-2782982979179359,400793
2020-02-2680982980082966,700829
2020-02-25823844813814101,000814
2020-02-2188088987587630,200876
2020-02-2089290288488421,000884
2020-02-1986890086889145,200891
2020-02-1892092087688060,000880
2020-02-1792292490391350,600913
2020-02-1492494892193647,100936
2020-02-1393693892192730,800927
2020-02-1294594693593630,200936
2020-02-1095395994795020,300950
2020-02-0797497495295922,500959
2020-02-0697098196597434,800974
2020-02-0596297395696134,200961
2020-02-0492895292895133,000951
2020-02-0390293390292739,200927
2020-01-3193495493294038,100940
2020-01-3094595491892767,600927
2020-01-2996496694395545,600955
2020-01-2894497193596767,900967
2020-01-2798098095295886,400958
2020-01-249841,0079771,00484,4001,004
2020-01-2397599496897761,700977
2020-01-2295297995297536,700975
2020-01-2193996593996446,700964
2020-01-2092793892193538,200935
2020-01-1793694093093033,300930
2020-01-1695395493793837,100938
2020-01-1595195995195436,600954
2020-01-1497097695395940,400959
2020-01-1097097296396721,400967
2020-01-0996897896097040,000970
2020-01-0897097094495668,700956
2020-01-0796298696298374,500983
2020-01-06992992963969102,800969

分割・併合履歴 : [2002-03-26]1株→2株