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 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2000-12-28 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-12-27 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-12-26 | 505 | 505 | 500 | 500 | 4,000 | 250 |
| 2000-12-25 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-12-22 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-12-21 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-12-19 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2000-12-14 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2000-12-12 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 2000-12-11 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2000-12-07 | 520 | 520 | 510 | 510 | 2,000 | 255 |
| 2000-12-04 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2000-12-01 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2000-11-30 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2000-11-29 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2000-11-28 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2000-11-27 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2000-11-21 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2000-11-09 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2000-11-07 | 530 | 550 | 530 | 550 | 2,000 | 275 |
| 2000-11-01 | 560 | 560 | 560 | 560 | 5,000 | 280 |
| 2000-10-31 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2000-10-30 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2000-10-27 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-10-26 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2000-10-25 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2000-10-23 | 501 | 501 | 501 | 501 | 1,000 | 250.50 |
| 2000-10-19 | 499 | 499 | 499 | 499 | 1,000 | 249.50 |
| 2000-10-18 | 529 | 529 | 488 | 488 | 3,000 | 244 |
| 2000-10-16 | 529 | 530 | 529 | 530 | 2,000 | 265 |
| 2000-10-06 | 540 | 540 | 530 | 530 | 2,000 | 265 |
| 2000-10-02 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2000-09-28 | 551 | 551 | 550 | 550 | 3,000 | 275 |
| 2000-09-27 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 2000-09-25 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2000-09-22 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2000-09-21 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2000-09-20 | 545 | 545 | 545 | 545 | 2,000 | 272.50 |
| 2000-09-14 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2000-09-13 | 550 | 550 | 550 | 550 | 8,000 | 275 |
| 2000-09-08 | 566 | 566 | 566 | 566 | 1,000 | 283 |
| 2000-09-07 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2000-09-06 | 570 | 570 | 560 | 560 | 7,000 | 280 |
| 2000-09-01 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2000-08-29 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2000-08-28 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2000-08-25 | 562 | 563 | 562 | 563 | 3,000 | 281.50 |
| 2000-08-24 | 562 | 562 | 562 | 562 | 3,000 | 281 |
| 2000-08-23 | 562 | 562 | 562 | 562 | 1,000 | 281 |
| 2000-08-22 | 561 | 561 | 560 | 561 | 4,000 | 280.50 |
| 2000-08-21 | 572 | 572 | 572 | 572 | 2,000 | 286 |
| 2000-08-18 | 571 | 571 | 571 | 571 | 1,000 | 285.50 |
| 2000-08-16 | 561 | 570 | 561 | 570 | 2,000 | 285 |
| 2000-08-15 | 575 | 575 | 560 | 560 | 7,000 | 280 |
| 2000-08-09 | 591 | 591 | 591 | 591 | 1,000 | 295.50 |
| 2000-08-08 | 597 | 597 | 597 | 597 | 3,000 | 298.50 |
| 2000-08-01 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2000-07-26 | 605 | 605 | 605 | 605 | 3,000 | 302.50 |
| 2000-07-24 | 605 | 605 | 605 | 605 | 1,000 | 302.50 |
| 2000-07-21 | 621 | 621 | 580 | 580 | 2,000 | 290 |
| 2000-07-18 | 629 | 629 | 629 | 629 | 1,000 | 314.50 |
| 2000-07-17 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2000-07-14 | 620 | 630 | 620 | 630 | 2,000 | 315 |
| 2000-07-12 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2000-07-11 | 630 | 635 | 630 | 635 | 4,000 | 317.50 |
| 2000-07-10 | 636 | 636 | 630 | 630 | 3,000 | 315 |
| 2000-07-07 | 620 | 630 | 620 | 630 | 9,000 | 315 |
| 2000-07-06 | 629 | 629 | 620 | 620 | 7,000 | 310 |
| 2000-07-05 | 601 | 621 | 601 | 620 | 8,000 | 310 |
| 2000-07-04 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2000-07-03 | 584 | 584 | 584 | 584 | 1,000 | 292 |
| 2000-06-30 | 578 | 578 | 578 | 578 | 1,000 | 289 |
| 2000-06-29 | 578 | 578 | 578 | 578 | 1,000 | 289 |
| 2000-06-28 | 578 | 578 | 578 | 578 | 1,000 | 289 |
| 2000-06-27 | 578 | 578 | 578 | 578 | 1,000 | 289 |
| 2000-06-26 | 578 | 578 | 578 | 578 | 1,000 | 289 |
| 2000-06-23 | 578 | 578 | 578 | 578 | 1,000 | 289 |
| 2000-06-21 | 574 | 578 | 574 | 578 | 7,000 | 289 |
| 2000-06-20 | 574 | 574 | 574 | 574 | 1,000 | 287 |
| 2000-06-16 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2000-06-13 | 560 | 560 | 551 | 551 | 2,000 | 275.50 |
| 2000-06-12 | 575 | 580 | 560 | 560 | 3,000 | 280 |
| 2000-06-09 | 565 | 565 | 565 | 565 | 3,000 | 282.50 |
| 2000-06-06 | 551 | 551 | 550 | 551 | 3,000 | 275.50 |
| 2000-06-02 | 570 | 570 | 550 | 550 | 2,000 | 275 |
| 2000-06-01 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2000-05-31 | 542 | 542 | 542 | 542 | 1,000 | 271 |
| 2000-05-30 | 542 | 542 | 541 | 541 | 3,000 | 270.50 |
| 2000-05-26 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2000-05-25 | 550 | 550 | 540 | 540 | 3,000 | 270 |
| 2000-05-24 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2000-05-23 | 552 | 552 | 550 | 550 | 16,000 | 275 |
| 2000-05-22 | 552 | 552 | 552 | 552 | 13,000 | 276 |
| 2000-05-19 | 559 | 559 | 557 | 557 | 3,000 | 278.50 |
| 2000-05-18 | 569 | 569 | 560 | 560 | 13,000 | 280 |
| 2000-05-17 | 580 | 581 | 575 | 575 | 5,000 | 287.50 |
| 2000-05-16 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2000-05-15 | 575 | 575 | 575 | 575 | 4,000 | 287.50 |
| 2000-05-11 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2000-05-10 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2000-05-08 | 562 | 562 | 562 | 562 | 2,000 | 281 |
| 2000-05-02 | 600 | 600 | 560 | 560 | 2,000 | 280 |
| 2000-05-01 | 558 | 558 | 552 | 552 | 3,000 | 276 |
| 2000-04-28 | 552 | 552 | 552 | 552 | 1,000 | 276 |
| 2000-04-27 | 551 | 551 | 550 | 550 | 2,000 | 275 |
| 2000-04-25 | 574 | 574 | 550 | 550 | 4,000 | 275 |
| 2000-04-19 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2000-04-18 | 580 | 660 | 535 | 660 | 12,000 | 330 |
| 2000-04-17 | 566 | 566 | 560 | 560 | 2,000 | 280 |
| 2000-04-14 | 566 | 566 | 566 | 566 | 1,000 | 283 |
| 2000-04-13 | 567 | 567 | 565 | 566 | 3,000 | 283 |
| 2000-04-11 | 555 | 565 | 555 | 565 | 2,000 | 282.50 |
| 2000-04-10 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 2000-04-07 | 556 | 556 | 555 | 555 | 2,000 | 277.50 |
| 2000-04-06 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 2000-04-05 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 2000-04-04 | 556 | 556 | 556 | 556 | 1,000 | 278 |
| 2000-04-03 | 543 | 543 | 543 | 543 | 1,000 | 271.50 |
| 2000-03-31 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2000-03-30 | 600 | 610 | 600 | 610 | 2,000 | 305 |
| 2000-03-28 | 600 | 630 | 600 | 630 | 4,000 | 315 |
| 2000-03-27 | 595 | 595 | 595 | 595 | 3,000 | 297.50 |
| 2000-03-24 | 595 | 595 | 595 | 595 | 5,000 | 297.50 |
| 2000-03-23 | 536 | 537 | 536 | 537 | 5,000 | 268.50 |
| 2000-03-22 | 573 | 577 | 535 | 535 | 21,000 | 267.50 |
| 2000-03-21 | 599 | 600 | 573 | 573 | 4,000 | 286.50 |
| 2000-03-17 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 2000-03-08 | 572 | 572 | 572 | 572 | 3,000 | 286 |
| 2000-03-07 | 573 | 573 | 572 | 572 | 3,000 | 286 |
| 2000-03-06 | 573 | 573 | 573 | 573 | 3,000 | 286.50 |
| 2000-03-03 | 570 | 573 | 562 | 573 | 7,000 | 286.50 |
| 2000-03-02 | 561 | 561 | 551 | 552 | 3,000 | 276 |
| 2000-03-01 | 551 | 551 | 551 | 551 | 1,000 | 275.50 |
| 2000-02-29 | 541 | 550 | 541 | 550 | 3,000 | 275 |
| 2000-02-28 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2000-02-25 | 541 | 541 | 530 | 530 | 5,000 | 265 |
| 2000-02-23 | 541 | 541 | 541 | 541 | 5,000 | 270.50 |
| 2000-02-22 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2000-02-21 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2000-02-18 | 589 | 589 | 560 | 560 | 2,000 | 280 |
| 2000-02-16 | 556 | 556 | 556 | 556 | 2,000 | 278 |
| 2000-02-15 | 555 | 555 | 555 | 555 | 3,000 | 277.50 |
| 2000-02-14 | 570 | 600 | 570 | 600 | 2,000 | 300 |
| 2000-02-10 | 580 | 580 | 570 | 570 | 3,000 | 285 |
| 2000-02-08 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2000-02-07 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2000-02-04 | 599 | 599 | 590 | 590 | 5,000 | 295 |
| 2000-02-03 | 567 | 567 | 567 | 567 | 1,000 | 283.50 |
| 2000-02-02 | 595 | 595 | 556 | 556 | 2,000 | 278 |
| 2000-02-01 | 560 | 615 | 560 | 615 | 3,000 | 307.50 |
| 2000-01-31 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2000-01-28 | 550 | 550 | 550 | 550 | 6,000 | 275 |
| 2000-01-27 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2000-01-26 | 556 | 560 | 550 | 550 | 20,000 | 275 |
| 2000-01-25 | 555 | 556 | 555 | 556 | 4,000 | 278 |
| 2000-01-24 | 560 | 560 | 553 | 553 | 3,000 | 276.50 |
| 2000-01-21 | 550 | 550 | 550 | 550 | 11,000 | 275 |
| 2000-01-20 | 560 | 560 | 560 | 560 | 4,000 | 280 |
| 2000-01-19 | 565 | 565 | 560 | 560 | 8,000 | 280 |
| 2000-01-18 | 576 | 576 | 575 | 575 | 5,000 | 287.50 |
| 2000-01-14 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2000-01-12 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2000-01-11 | 620 | 620 | 620 | 620 | 1,000 | 310 |
| 2000-01-07 | 531 | 540 | 531 | 540 | 8,000 | 270 |
| 2000-01-06 | 540 | 540 | 531 | 531 | 5,000 | 265.50 |
| 2000-01-05 | 540 | 540 | 536 | 540 | 5,000 | 270 |
分割・併合履歴 ： [2002-03-26]1株→2株
