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