4963 星光PMC(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 548 | 548 | 540 | 540 | 9,000 | 270 |
| 1999-12-29 | 542 | 545 | 542 | 545 | 7,000 | 272.50 |
| 1999-12-28 | 550 | 550 | 545 | 550 | 9,000 | 275 |
| 1999-12-27 | 556 | 556 | 550 | 550 | 10,000 | 275 |
| 1999-12-24 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 1999-12-22 | 560 | 565 | 550 | 550 | 10,000 | 275 |
| 1999-12-21 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 1999-12-20 | 580 | 580 | 560 | 560 | 4,000 | 280 |
| 1999-12-17 | 609 | 609 | 580 | 580 | 4,000 | 290 |
| 1999-12-16 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 1999-12-13 | 581 | 581 | 580 | 580 | 6,000 | 290 |
| 1999-12-10 | 630 | 630 | 580 | 580 | 9,000 | 290 |
| 1999-12-09 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 1999-12-08 | 581 | 581 | 581 | 581 | 1,000 | 290.50 |
| 1999-12-07 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1999-12-01 | 590 | 649 | 580 | 649 | 3,000 | 324.50 |
| 1999-11-30 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 1999-11-29 | 580 | 590 | 580 | 590 | 3,000 | 295 |
| 1999-11-26 | 593 | 593 | 590 | 590 | 17,000 | 295 |
| 1999-11-25 | 600 | 600 | 600 | 600 | 6,000 | 300 |
| 1999-11-24 | 600 | 600 | 600 | 600 | 3,000 | 300 |
| 1999-11-22 | 625 | 625 | 625 | 625 | 1,000 | 312.50 |
| 1999-11-19 | 610 | 625 | 610 | 625 | 3,000 | 312.50 |
| 1999-11-18 | 630 | 630 | 610 | 610 | 7,000 | 305 |
| 1999-11-17 | 592 | 592 | 591 | 591 | 3,000 | 295.50 |
| 1999-11-16 | 590 | 590 | 590 | 590 | 2,000 | 295 |
| 1999-11-15 | 600 | 600 | 596 | 600 | 7,000 | 300 |
| 1999-11-12 | 615 | 615 | 600 | 600 | 10,000 | 300 |
| 1999-11-11 | 620 | 620 | 620 | 620 | 3,000 | 310 |
| 1999-11-10 | 630 | 630 | 620 | 620 | 4,000 | 310 |
| 1999-11-08 | 651 | 651 | 650 | 650 | 3,000 | 325 |
| 1999-11-05 | 610 | 611 | 610 | 611 | 2,000 | 305.50 |
| 1999-11-04 | 652 | 652 | 600 | 600 | 15,000 | 300 |
| 1999-11-02 | 652 | 652 | 650 | 650 | 3,000 | 325 |
| 1999-11-01 | 652 | 653 | 651 | 652 | 4,000 | 326 |
| 1999-10-29 | 695 | 695 | 650 | 651 | 10,000 | 325.50 |
| 1999-10-28 | 695 | 695 | 695 | 695 | 2,000 | 347.50 |
| 1999-10-26 | 697 | 697 | 697 | 697 | 2,000 | 348.50 |
| 1999-10-25 | 697 | 697 | 697 | 697 | 1,000 | 348.50 |
| 1999-10-18 | 697 | 697 | 697 | 697 | 1,000 | 348.50 |
| 1999-10-15 | 680 | 680 | 660 | 660 | 11,000 | 330 |
| 1999-10-14 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1999-10-13 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-10-12 | 700 | 700 | 685 | 700 | 6,000 | 350 |
| 1999-10-08 | 681 | 681 | 681 | 681 | 1,000 | 340.50 |
| 1999-10-07 | 690 | 690 | 680 | 680 | 10,000 | 340 |
| 1999-10-04 | 710 | 710 | 680 | 680 | 4,000 | 340 |
| 1999-09-30 | 740 | 740 | 711 | 720 | 3,000 | 360 |
| 1999-09-27 | 742 | 742 | 740 | 740 | 2,000 | 370 |
| 1999-09-24 | 749 | 749 | 749 | 749 | 3,000 | 374.50 |
| 1999-09-22 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1999-09-20 | 800 | 800 | 790 | 790 | 2,000 | 395 |
| 1999-09-17 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1999-09-14 | 760 | 790 | 760 | 790 | 2,000 | 395 |
| 1999-09-13 | 760 | 760 | 760 | 760 | 2,000 | 380 |
| 1999-09-10 | 820 | 820 | 800 | 800 | 2,000 | 400 |
| 1999-09-09 | 830 | 850 | 780 | 800 | 14,000 | 400 |
| 1999-09-08 | 801 | 830 | 801 | 830 | 10,000 | 415 |
| 1999-09-06 | 801 | 801 | 801 | 801 | 1,000 | 400.50 |
| 1999-09-03 | 783 | 800 | 780 | 800 | 11,000 | 400 |
| 1999-09-02 | 780 | 783 | 780 | 783 | 9,000 | 391.50 |
| 1999-09-01 | 742 | 760 | 735 | 760 | 8,000 | 380 |
| 1999-08-31 | 731 | 731 | 731 | 731 | 1,000 | 365.50 |
| 1999-08-27 | 732 | 732 | 732 | 732 | 1,000 | 366 |
| 1999-08-26 | 740 | 741 | 731 | 731 | 4,000 | 365.50 |
| 1999-08-25 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1999-08-24 | 752 | 752 | 740 | 740 | 6,000 | 370 |
| 1999-08-23 | 741 | 741 | 741 | 741 | 8,000 | 370.50 |
| 1999-08-19 | 761 | 761 | 761 | 761 | 1,000 | 380.50 |
| 1999-08-18 | 800 | 800 | 761 | 761 | 2,000 | 380.50 |
| 1999-08-13 | 790 | 790 | 790 | 790 | 3,000 | 395 |
| 1999-08-11 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1999-08-10 | 770 | 770 | 770 | 770 | 3,000 | 385 |
| 1999-08-05 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1999-08-03 | 810 | 810 | 800 | 810 | 4,000 | 405 |
| 1999-07-26 | 810 | 810 | 810 | 810 | 2,000 | 405 |
| 1999-07-23 | 830 | 830 | 810 | 810 | 2,000 | 405 |
| 1999-07-22 | 841 | 841 | 840 | 840 | 3,000 | 420 |
| 1999-07-21 | 880 | 880 | 861 | 861 | 5,000 | 430.50 |
| 1999-07-16 | 862 | 880 | 862 | 865 | 5,000 | 432.50 |
| 1999-07-14 | 861 | 861 | 860 | 860 | 3,000 | 430 |
| 1999-07-13 | 860 | 880 | 860 | 880 | 6,000 | 440 |
| 1999-07-12 | 880 | 880 | 850 | 860 | 3,000 | 430 |
| 1999-07-09 | 900 | 900 | 880 | 890 | 10,000 | 445 |
| 1999-07-08 | 939 | 940 | 900 | 900 | 23,000 | 450 |
| 1999-07-07 | 920 | 940 | 900 | 940 | 40,000 | 470 |
| 1999-07-06 | 880 | 880 | 840 | 840 | 29,000 | 420 |
| 1999-07-05 | 765 | 810 | 760 | 800 | 32,000 | 400 |
| 1999-07-02 | 760 | 760 | 750 | 755 | 16,000 | 377.50 |
| 1999-07-01 | 710 | 740 | 710 | 740 | 10,000 | 370 |
| 1999-06-30 | 710 | 720 | 710 | 710 | 19,000 | 355 |
| 1999-06-29 | 735 | 735 | 710 | 710 | 7,000 | 355 |
| 1999-06-28 | 739 | 739 | 735 | 735 | 3,000 | 367.50 |
| 1999-06-24 | 740 | 740 | 740 | 740 | 2,000 | 370 |
| 1999-06-23 | 749 | 750 | 740 | 740 | 7,000 | 370 |
| 1999-06-22 | 750 | 756 | 750 | 750 | 22,000 | 375 |
| 1999-06-21 | 740 | 750 | 740 | 750 | 10,000 | 375 |
| 1999-06-18 | 729 | 740 | 721 | 740 | 13,000 | 370 |
| 1999-06-17 | 720 | 729 | 719 | 729 | 4,000 | 364.50 |
| 1999-06-16 | 700 | 708 | 700 | 707 | 7,000 | 353.50 |
| 1999-06-15 | 674 | 697 | 674 | 697 | 5,000 | 348.50 |
| 1999-06-14 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
| 1999-06-11 | 665 | 670 | 665 | 670 | 4,000 | 335 |
| 1999-06-10 | 665 | 665 | 650 | 650 | 2,000 | 325 |
| 1999-06-09 | 667 | 667 | 665 | 665 | 3,000 | 332.50 |
| 1999-06-08 | 667 | 667 | 667 | 667 | 1,000 | 333.50 |
| 1999-06-07 | 667 | 667 | 667 | 667 | 2,000 | 333.50 |
| 1999-06-04 | 666 | 666 | 666 | 666 | 1,000 | 333 |
| 1999-06-03 | 673 | 673 | 673 | 673 | 1,000 | 336.50 |
| 1999-06-01 | 673 | 673 | 673 | 673 | 4,000 | 336.50 |
| 1999-05-31 | 675 | 675 | 651 | 651 | 2,000 | 325.50 |
| 1999-05-28 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 1999-05-27 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1999-05-26 | 680 | 680 | 680 | 680 | 2,000 | 340 |
| 1999-05-25 | 680 | 681 | 680 | 680 | 3,000 | 340 |
| 1999-05-21 | 680 | 680 | 670 | 670 | 2,000 | 335 |
| 1999-05-20 | 680 | 680 | 680 | 680 | 3,000 | 340 |
| 1999-05-19 | 710 | 710 | 710 | 710 | 4,000 | 355 |
| 1999-05-18 | 700 | 700 | 700 | 700 | 3,000 | 350 |
| 1999-05-17 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1999-05-14 | 670 | 670 | 670 | 670 | 3,000 | 335 |
| 1999-05-13 | 680 | 680 | 670 | 670 | 2,000 | 335 |
| 1999-05-12 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
| 1999-05-11 | 688 | 688 | 681 | 681 | 2,000 | 340.50 |
| 1999-05-10 | 710 | 710 | 710 | 710 | 2,000 | 355 |
| 1999-05-07 | 710 | 711 | 710 | 711 | 2,000 | 355.50 |
| 1999-05-06 | 750 | 750 | 710 | 710 | 6,000 | 355 |
| 1999-04-30 | 719 | 719 | 718 | 718 | 3,000 | 359 |
| 1999-04-28 | 685 | 685 | 685 | 685 | 3,000 | 342.50 |
| 1999-04-26 | 675 | 675 | 675 | 675 | 1,000 | 337.50 |
| 1999-04-23 | 675 | 675 | 675 | 675 | 2,000 | 337.50 |
| 1999-04-22 | 670 | 675 | 670 | 675 | 3,000 | 337.50 |
| 1999-04-21 | 670 | 671 | 670 | 670 | 4,000 | 335 |
| 1999-04-20 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1999-04-19 | 715 | 715 | 690 | 690 | 2,000 | 345 |
| 1999-04-16 | 720 | 720 | 715 | 715 | 3,000 | 357.50 |
| 1999-04-15 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1999-04-14 | 700 | 700 | 690 | 690 | 5,000 | 345 |
| 1999-04-13 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 1999-04-12 | 750 | 750 | 720 | 720 | 7,000 | 360 |
| 1999-04-09 | 750 | 750 | 750 | 750 | 5,000 | 375 |
| 1999-04-08 | 720 | 750 | 720 | 750 | 7,000 | 375 |
| 1999-04-07 | 710 | 720 | 710 | 720 | 4,000 | 360 |
| 1999-04-06 | 700 | 700 | 700 | 700 | 9,000 | 350 |
| 1999-04-05 | 670 | 680 | 670 | 680 | 6,000 | 340 |
| 1999-04-02 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1999-04-01 | 653 | 679 | 653 | 679 | 6,000 | 339.50 |
| 1999-03-29 | 653 | 653 | 653 | 653 | 3,000 | 326.50 |
| 1999-03-26 | 653 | 653 | 653 | 653 | 1,000 | 326.50 |
| 1999-03-25 | 650 | 650 | 650 | 650 | 3,000 | 325 |
| 1999-03-24 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1999-03-23 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1999-03-19 | 640 | 640 | 640 | 640 | 3,000 | 320 |
| 1999-03-18 | 690 | 690 | 690 | 690 | 3,000 | 345 |
| 1999-03-17 | 660 | 685 | 660 | 685 | 4,000 | 342.50 |
| 1999-03-16 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1999-03-15 | 640 | 650 | 640 | 640 | 4,000 | 320 |
| 1999-03-11 | 641 | 641 | 640 | 640 | 2,000 | 320 |
| 1999-03-10 | 641 | 641 | 641 | 641 | 2,000 | 320.50 |
| 1999-03-09 | 640 | 641 | 640 | 641 | 3,000 | 320.50 |
| 1999-03-08 | 639 | 639 | 637 | 637 | 5,000 | 318.50 |
| 1999-03-05 | 637 | 637 | 637 | 637 | 7,000 | 318.50 |
| 1999-03-04 | 648 | 648 | 637 | 637 | 2,000 | 318.50 |
| 1999-03-03 | 634 | 634 | 634 | 634 | 2,000 | 317 |
| 1999-03-02 | 634 | 636 | 634 | 635 | 5,000 | 317.50 |
| 1999-02-26 | 654 | 654 | 631 | 631 | 4,000 | 315.50 |
| 1999-02-25 | 654 | 654 | 654 | 654 | 1,000 | 327 |
| 1999-02-24 | 650 | 660 | 650 | 654 | 19,000 | 327 |
| 1999-02-22 | 585 | 585 | 545 | 550 | 6,000 | 275 |
| 1999-02-19 | 551 | 551 | 551 | 551 | 2,000 | 275.50 |
| 1999-02-18 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 1999-02-17 | 550 | 551 | 550 | 551 | 2,000 | 275.50 |
| 1999-02-16 | 561 | 561 | 550 | 550 | 5,000 | 275 |
| 1999-02-12 | 580 | 580 | 560 | 560 | 2,000 | 280 |
| 1999-02-10 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 1999-02-08 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1999-02-04 | 571 | 571 | 550 | 550 | 2,000 | 275 |
| 1999-02-03 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 1999-02-02 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 1999-02-01 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
| 1999-01-28 | 570 | 571 | 570 | 570 | 5,000 | 285 |
| 1999-01-27 | 572 | 572 | 571 | 571 | 4,000 | 285.50 |
| 1999-01-26 | 571 | 571 | 571 | 571 | 3,000 | 285.50 |
| 1999-01-25 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 1999-01-20 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 1999-01-19 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 1999-01-14 | 550 | 555 | 550 | 555 | 2,000 | 277.50 |
| 1999-01-13 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 1999-01-11 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 1999-01-08 | 570 | 570 | 550 | 550 | 5,000 | 275 |
| 1999-01-07 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1999-01-05 | 600 | 600 | 600 | 600 | 1,000 | 300 |
分割・併合履歴 ： [2002-03-26]1株→2株