4963 星光PMC(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1998-12-28 | 580 | 580 | 560 | 560 | 2,000 | 280 |
| 1998-12-25 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1998-12-18 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-12-17 | 551 | 560 | 551 | 560 | 3,000 | 280 |
| 1998-12-16 | 590 | 590 | 540 | 540 | 3,000 | 270 |
| 1998-12-15 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1998-12-11 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-12-10 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 1998-12-09 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-12-08 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1998-12-07 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1998-12-04 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1998-12-03 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 1998-12-02 | 641 | 641 | 640 | 640 | 4,000 | 320 |
| 1998-12-01 | 640 | 640 | 640 | 640 | 2,000 | 320 |
| 1998-11-30 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 1998-11-27 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1998-11-26 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1998-11-25 | 591 | 591 | 590 | 590 | 3,000 | 295 |
| 1998-11-24 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1998-11-20 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-11-18 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1998-11-17 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1998-11-13 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1998-11-05 | 600 | 600 | 590 | 590 | 5,000 | 295 |
| 1998-11-04 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 1998-11-02 | 560 | 575 | 560 | 575 | 3,000 | 287.50 |
| 1998-10-30 | 560 | 560 | 560 | 560 | 3,000 | 280 |
| 1998-10-29 | 540 | 550 | 520 | 520 | 3,000 | 260 |
| 1998-10-28 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 1998-10-23 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 1998-10-22 | 550 | 550 | 523 | 523 | 5,000 | 261.50 |
| 1998-10-21 | 532 | 540 | 532 | 537 | 3,000 | 268.50 |
| 1998-10-20 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 1998-10-19 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 1998-10-16 | 571 | 571 | 541 | 541 | 2,000 | 270.50 |
| 1998-10-13 | 520 | 520 | 510 | 511 | 11,000 | 255.50 |
| 1998-10-12 | 625 | 625 | 565 | 565 | 2,000 | 282.50 |
| 1998-10-09 | 525 | 525 | 525 | 525 | 3,000 | 262.50 |
| 1998-10-08 | 542 | 542 | 540 | 540 | 2,000 | 270 |
| 1998-10-07 | 521 | 522 | 521 | 522 | 2,000 | 261 |
| 1998-10-06 | 610 | 610 | 510 | 510 | 2,000 | 255 |
| 1998-10-02 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 1998-10-01 | 630 | 630 | 630 | 630 | 4,000 | 315 |
| 1998-09-25 | 661 | 661 | 660 | 660 | 5,000 | 330 |
| 1998-09-24 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1998-09-22 | 680 | 680 | 660 | 660 | 2,000 | 330 |
| 1998-09-21 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1998-09-18 | 680 | 680 | 670 | 680 | 7,000 | 340 |
| 1998-09-16 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1998-09-14 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1998-09-10 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1998-09-09 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1998-09-07 | 730 | 730 | 730 | 730 | 1,000 | 365 |
| 1998-09-02 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1998-09-01 | 760 | 760 | 760 | 760 | 5,000 | 380 |
| 1998-08-31 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1998-08-26 | 750 | 760 | 750 | 760 | 2,000 | 380 |
| 1998-08-25 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1998-08-24 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1998-08-21 | 769 | 769 | 750 | 750 | 3,000 | 375 |
| 1998-08-18 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1998-08-11 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1998-08-07 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1998-08-04 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1998-08-03 | 770 | 771 | 770 | 771 | 5,000 | 385.50 |
| 1998-07-31 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1998-07-30 | 770 | 771 | 770 | 770 | 3,000 | 385 |
| 1998-07-29 | 805 | 805 | 770 | 770 | 4,000 | 385 |
| 1998-07-27 | 809 | 809 | 809 | 809 | 1,000 | 404.50 |
| 1998-07-24 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1998-07-22 | 800 | 810 | 800 | 810 | 5,000 | 405 |
| 1998-07-17 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-07-16 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1998-07-15 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1998-07-14 | 800 | 800 | 780 | 780 | 2,000 | 390 |
| 1998-07-10 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-07-09 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-07-08 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1998-07-07 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1998-07-06 | 790 | 790 | 790 | 790 | 1,000 | 395 |
| 1998-07-03 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1998-07-02 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1998-07-01 | 830 | 830 | 830 | 830 | 1,000 | 415 |
| 1998-06-30 | 810 | 830 | 810 | 830 | 3,000 | 415 |
| 1998-06-26 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-06-25 | 800 | 800 | 800 | 800 | 4,000 | 400 |
| 1998-06-24 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1998-06-23 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1998-06-22 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1998-06-19 | 810 | 810 | 810 | 810 | 1,000 | 405 |
| 1998-06-16 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1998-06-15 | 750 | 750 | 750 | 750 | 4,000 | 375 |
| 1998-06-10 | 771 | 771 | 770 | 770 | 2,000 | 385 |
| 1998-06-09 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1998-06-01 | 781 | 781 | 781 | 781 | 1,000 | 390.50 |
| 1998-05-27 | 795 | 795 | 795 | 795 | 2,000 | 397.50 |
| 1998-05-26 | 800 | 800 | 795 | 795 | 3,000 | 397.50 |
| 1998-05-25 | 800 | 800 | 800 | 800 | 5,000 | 400 |
| 1998-05-21 | 795 | 800 | 795 | 800 | 2,000 | 400 |
| 1998-05-20 | 795 | 800 | 795 | 800 | 2,000 | 400 |
| 1998-05-18 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 1998-05-13 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1998-05-11 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1998-05-01 | 800 | 800 | 800 | 800 | 3,000 | 400 |
| 1998-04-28 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-04-27 | 800 | 800 | 800 | 800 | 19,000 | 400 |
| 1998-04-24 | 800 | 800 | 800 | 800 | 12,000 | 400 |
| 1998-04-23 | 800 | 800 | 800 | 800 | 20,000 | 400 |
| 1998-04-22 | 800 | 800 | 790 | 800 | 11,000 | 400 |
| 1998-04-20 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1998-04-17 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1998-04-15 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1998-04-10 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1998-04-03 | 740 | 740 | 740 | 740 | 1,000 | 370 |
| 1998-03-27 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1998-03-26 | 830 | 830 | 830 | 830 | 3,000 | 415 |
| 1998-03-25 | 810 | 832 | 810 | 832 | 3,000 | 416 |
| 1998-03-24 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1998-03-23 | 771 | 771 | 771 | 771 | 1,000 | 385.50 |
| 1998-03-20 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1998-03-19 | 785 | 798 | 780 | 780 | 3,000 | 390 |
| 1998-03-18 | 808 | 808 | 790 | 800 | 4,000 | 400 |
| 1998-03-17 | 796 | 796 | 796 | 796 | 2,000 | 398 |
| 1998-03-16 | 772 | 796 | 772 | 796 | 2,000 | 398 |
| 1998-03-13 | 775 | 775 | 771 | 771 | 7,000 | 385.50 |
| 1998-03-11 | 805 | 805 | 805 | 805 | 1,000 | 402.50 |
| 1998-03-10 | 810 | 810 | 801 | 805 | 7,000 | 402.50 |
| 1998-03-09 | 830 | 830 | 830 | 830 | 6,000 | 415 |
| 1998-03-06 | 850 | 850 | 850 | 850 | 5,000 | 425 |
| 1998-03-04 | 880 | 890 | 880 | 890 | 3,000 | 445 |
| 1998-03-03 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1998-03-02 | 806 | 830 | 805 | 830 | 6,000 | 415 |
| 1998-02-25 | 753 | 760 | 753 | 760 | 4,000 | 380 |
| 1998-02-23 | 730 | 751 | 730 | 751 | 3,000 | 375.50 |
| 1998-02-20 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1998-02-19 | 760 | 760 | 750 | 750 | 3,000 | 375 |
| 1998-02-18 | 800 | 800 | 780 | 780 | 2,000 | 390 |
| 1998-02-16 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1998-02-13 | 790 | 790 | 790 | 790 | 2,000 | 395 |
| 1998-02-12 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1998-02-09 | 790 | 790 | 780 | 780 | 2,000 | 390 |
| 1998-02-06 | 761 | 780 | 761 | 780 | 4,000 | 390 |
| 1998-02-05 | 746 | 747 | 746 | 747 | 4,000 | 373.50 |
| 1998-02-04 | 726 | 726 | 726 | 726 | 1,000 | 363 |
| 1998-02-03 | 725 | 725 | 725 | 725 | 5,000 | 362.50 |
| 1998-01-30 | 825 | 825 | 825 | 825 | 1,000 | 412.50 |
| 1998-01-29 | 798 | 830 | 798 | 830 | 5,000 | 415 |
| 1998-01-28 | 799 | 799 | 799 | 799 | 4,000 | 399.50 |
| 1998-01-27 | 754 | 754 | 754 | 754 | 3,000 | 377 |
| 1998-01-26 | 710 | 710 | 705 | 705 | 3,000 | 352.50 |
| 1998-01-23 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1998-01-22 | 720 | 720 | 700 | 700 | 4,000 | 350 |
| 1998-01-21 | 701 | 720 | 700 | 720 | 8,000 | 360 |
| 1998-01-16 | 591 | 591 | 591 | 591 | 1,000 | 295.50 |
| 1998-01-12 | 580 | 590 | 580 | 590 | 2,000 | 295 |
| 1998-01-08 | 573 | 579 | 573 | 579 | 11,000 | 289.50 |
| 1998-01-07 | 579 | 579 | 574 | 574 | 4,000 | 287 |
| 1998-01-06 | 580 | 580 | 579 | 579 | 4,000 | 289.50 |
| 1998-01-05 | 580 | 580 | 580 | 580 | 9,000 | 290 |
分割・併合履歴 ： [2002-03-26]1株→2株