4963 星光PMC(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-295155155155151,000257.50
2000-12-285005005005001,000250
2000-12-275005005005001,000250
2000-12-265055055005004,000250
2000-12-255005005005004,000250
2000-12-225005005005002,000250
2000-12-215005005005001,000250
2000-12-195055055055051,000252.50
2000-12-145105105105102,000255
2000-12-125115115115111,000255.50
2000-12-115105105105102,000255
2000-12-075205205105102,000255
2000-12-045205205205201,000260
2000-12-015205205205202,000260
2000-11-305205205205201,000260
2000-11-295055055055051,000252.50
2000-11-285015015015011,000250.50
2000-11-275005005005002,000250
2000-11-214904904904901,000245
2000-11-095505505505501,000275
2000-11-075305505305502,000275
2000-11-015605605605605,000280
2000-10-315605605605601,000280
2000-10-304954954954951,000247.50
2000-10-275005005005001,000250
2000-10-265005005005004,000250
2000-10-255005005005001,000250
2000-10-235015015015011,000250.50
2000-10-194994994994991,000249.50
2000-10-185295294884883,000244
2000-10-165295305295302,000265
2000-10-065405405305302,000265
2000-10-025905905905901,000295
2000-09-285515515505503,000275
2000-09-275515515515511,000275.50
2000-09-255505505505501,000275
2000-09-225505505505501,000275
2000-09-215705705705701,000285
2000-09-205455455455452,000272.50
2000-09-145405405405401,000270
2000-09-135505505505508,000275
2000-09-085665665665661,000283
2000-09-075655655655652,000282.50
2000-09-065705705605607,000280
2000-09-015905905905901,000295
2000-08-295755755755752,000287.50
2000-08-285755755755751,000287.50
2000-08-255625635625633,000281.50
2000-08-245625625625623,000281
2000-08-235625625625621,000281
2000-08-225615615605614,000280.50
2000-08-215725725725722,000286
2000-08-185715715715711,000285.50
2000-08-165615705615702,000285
2000-08-155755755605607,000280
2000-08-095915915915911,000295.50
2000-08-085975975975973,000298.50
2000-08-016006006006001,000300
2000-07-266056056056053,000302.50
2000-07-246056056056051,000302.50
2000-07-216216215805802,000290
2000-07-186296296296291,000314.50
2000-07-176306306306301,000315
2000-07-146206306206302,000315
2000-07-126306306306301,000315
2000-07-116306356306354,000317.50
2000-07-106366366306303,000315
2000-07-076206306206309,000315
2000-07-066296296206207,000310
2000-07-056016216016208,000310
2000-07-046006006006002,000300
2000-07-035845845845841,000292
2000-06-305785785785781,000289
2000-06-295785785785781,000289
2000-06-285785785785781,000289
2000-06-275785785785781,000289
2000-06-265785785785781,000289
2000-06-235785785785781,000289
2000-06-215745785745787,000289
2000-06-205745745745741,000287
2000-06-165805805805801,000290
2000-06-135605605515512,000275.50
2000-06-125755805605603,000280
2000-06-095655655655653,000282.50
2000-06-065515515505513,000275.50
2000-06-025705705505502,000275
2000-06-015705705705702,000285
2000-05-315425425425421,000271
2000-05-305425425415413,000270.50
2000-05-265405405405401,000270
2000-05-255505505405403,000270
2000-05-245505505505501,000275
2000-05-2355255255055016,000275
2000-05-2255255255255213,000276
2000-05-195595595575573,000278.50
2000-05-1856956956056013,000280
2000-05-175805815755755,000287.50
2000-05-165855855855851,000292.50
2000-05-155755755755754,000287.50
2000-05-115755755755751,000287.50
2000-05-105755755755751,000287.50
2000-05-085625625625622,000281
2000-05-026006005605602,000280
2000-05-015585585525523,000276
2000-04-285525525525521,000276
2000-04-275515515505502,000275
2000-04-255745745505504,000275
2000-04-196306306306301,000315
2000-04-1858066053566012,000330
2000-04-175665665605602,000280
2000-04-145665665665661,000283
2000-04-135675675655663,000283
2000-04-115555655555652,000282.50
2000-04-105565565565561,000278
2000-04-075565565555552,000277.50
2000-04-065565565565561,000278
2000-04-055565565565561,000278
2000-04-045565565565561,000278
2000-04-035435435435431,000271.50
2000-03-316106106106101,000305
2000-03-306006106006102,000305
2000-03-286006306006304,000315
2000-03-275955955955953,000297.50
2000-03-245955955955955,000297.50
2000-03-235365375365375,000268.50
2000-03-2257357753553521,000267.50
2000-03-215996005735734,000286.50
2000-03-175995995995991,000299.50
2000-03-085725725725723,000286
2000-03-075735735725723,000286
2000-03-065735735735733,000286.50
2000-03-035705735625737,000286.50
2000-03-025615615515523,000276
2000-03-015515515515511,000275.50
2000-02-295415505415503,000275
2000-02-285405405405402,000270
2000-02-255415415305305,000265
2000-02-235415415415415,000270.50
2000-02-225405405405401,000270
2000-02-215605605605601,000280
2000-02-185895895605602,000280
2000-02-165565565565562,000278
2000-02-155555555555553,000277.50
2000-02-145706005706002,000300
2000-02-105805805705703,000285
2000-02-085805805805801,000290
2000-02-075905905905901,000295
2000-02-045995995905905,000295
2000-02-035675675675671,000283.50
2000-02-025955955565562,000278
2000-02-015606155606153,000307.50
2000-01-315505505505502,000275
2000-01-285505505505506,000275
2000-01-275505505505502,000275
2000-01-2655656055055020,000275
2000-01-255555565555564,000278
2000-01-245605605535533,000276.50
2000-01-2155055055055011,000275
2000-01-205605605605604,000280
2000-01-195655655605608,000280
2000-01-185765765755755,000287.50
2000-01-145755755755751,000287.50
2000-01-125555555555551,000277.50
2000-01-116206206206201,000310
2000-01-075315405315408,000270
2000-01-065405405315315,000265.50
2000-01-055405405365405,000270

分割・併合履歴 : [2002-03-26]1株→2株