4963 星光PMC(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2001-12-26 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2001-12-25 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-12-21 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2001-12-19 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-12-18 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-12-14 | 520 | 520 | 516 | 516 | 3,000 | 258 |
| 2001-12-12 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2001-12-11 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-12-10 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-12-07 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-12-06 | 540 | 560 | 540 | 560 | 3,000 | 280 |
| 2001-11-26 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2001-11-22 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2001-11-16 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2001-11-09 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2001-11-07 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2001-11-06 | 585 | 585 | 585 | 585 | 2,000 | 292.50 |
| 2001-11-02 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2001-10-31 | 586 | 586 | 586 | 586 | 4,000 | 293 |
| 2001-10-26 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 2001-10-25 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2001-10-17 | 513 | 513 | 513 | 513 | 1,000 | 256.50 |
| 2001-10-16 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2001-10-11 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-10-05 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-10-02 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-10-01 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-09-26 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2001-09-25 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-09-21 | 521 | 521 | 520 | 520 | 2,000 | 260 |
| 2001-09-20 | 520 | 530 | 520 | 520 | 3,000 | 260 |
| 2001-09-19 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2001-09-18 | 520 | 520 | 500 | 500 | 4,000 | 250 |
| 2001-09-17 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2001-09-14 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2001-09-12 | 520 | 520 | 500 | 500 | 6,000 | 250 |
| 2001-09-11 | 520 | 520 | 520 | 520 | 4,000 | 260 |
| 2001-09-10 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-09-07 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2001-09-05 | 531 | 531 | 530 | 530 | 2,000 | 265 |
| 2001-09-03 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 2001-08-31 | 535 | 535 | 530 | 530 | 2,000 | 265 |
| 2001-08-30 | 555 | 555 | 555 | 555 | 1,000 | 277.50 |
| 2001-08-27 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-08-24 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-08-22 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2001-08-21 | 540 | 550 | 540 | 550 | 2,000 | 275 |
| 2001-08-15 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2001-08-14 | 550 | 560 | 550 | 560 | 7,000 | 280 |
| 2001-08-08 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-07-30 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-07-26 | 579 | 579 | 579 | 579 | 1,000 | 289.50 |
| 2001-07-25 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2001-07-24 | 542 | 580 | 542 | 580 | 2,000 | 290 |
| 2001-07-18 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-07-17 | 560 | 560 | 540 | 540 | 3,000 | 270 |
| 2001-07-11 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-07-10 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2001-07-06 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-07-03 | 577 | 580 | 577 | 580 | 2,000 | 290 |
| 2001-07-02 | 577 | 577 | 577 | 577 | 1,000 | 288.50 |
| 2001-06-29 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2001-06-22 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2001-06-21 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2001-06-20 | 535 | 535 | 530 | 530 | 3,000 | 265 |
| 2001-06-15 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 2001-06-12 | 580 | 580 | 520 | 520 | 5,000 | 260 |
| 2001-06-08 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-06-07 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-06-06 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-06-05 | 580 | 580 | 560 | 560 | 2,000 | 280 |
| 2001-06-04 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2001-05-30 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 2001-05-28 | 596 | 596 | 596 | 596 | 2,000 | 298 |
| 2001-05-25 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2001-05-24 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-05-23 | 570 | 570 | 570 | 570 | 4,000 | 285 |
| 2001-05-22 | 569 | 570 | 569 | 570 | 4,000 | 285 |
| 2001-05-21 | 569 | 569 | 569 | 569 | 2,000 | 284.50 |
| 2001-05-10 | 569 | 570 | 569 | 570 | 3,000 | 285 |
| 2001-05-09 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-05-08 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-05-07 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 2001-04-27 | 604 | 604 | 552 | 552 | 5,000 | 276 |
| 2001-04-26 | 575 | 575 | 575 | 575 | 2,000 | 287.50 |
| 2001-04-25 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-04-23 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-04-19 | 535 | 535 | 535 | 535 | 1,000 | 267.50 |
| 2001-04-18 | 531 | 531 | 531 | 531 | 2,000 | 265.50 |
| 2001-04-17 | 531 | 531 | 531 | 531 | 1,000 | 265.50 |
| 2001-04-13 | 542 | 542 | 528 | 528 | 5,000 | 264 |
| 2001-04-12 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2001-04-11 | 526 | 526 | 526 | 526 | 1,000 | 263 |
| 2001-04-09 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-04-04 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-03-30 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-03-29 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2001-03-28 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2001-03-27 | 540 | 560 | 540 | 560 | 2,000 | 280 |
| 2001-03-26 | 570 | 570 | 555 | 570 | 6,000 | 285 |
| 2001-03-23 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2001-03-22 | 525 | 525 | 521 | 521 | 2,000 | 260.50 |
| 2001-03-21 | 520 | 520 | 520 | 520 | 10,000 | 260 |
| 2001-03-19 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2001-03-16 | 500 | 520 | 500 | 520 | 3,000 | 260 |
| 2001-03-15 | 515 | 515 | 515 | 515 | 3,000 | 257.50 |
| 2001-03-14 | 516 | 516 | 516 | 516 | 3,000 | 258 |
| 2001-03-13 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2001-03-08 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2001-03-05 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2001-02-28 | 503 | 519 | 503 | 504 | 3,000 | 252 |
| 2001-02-27 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2001-02-26 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2001-02-23 | 570 | 570 | 570 | 570 | 3,000 | 285 |
| 2001-02-21 | 560 | 560 | 535 | 535 | 4,000 | 267.50 |
| 2001-02-20 | 535 | 540 | 535 | 540 | 3,000 | 270 |
| 2001-02-19 | 540 | 540 | 535 | 535 | 2,000 | 267.50 |
| 2001-02-16 | 530 | 540 | 530 | 535 | 4,000 | 267.50 |
| 2001-02-15 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2001-02-14 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-02-08 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-02-07 | 510 | 510 | 510 | 510 | 2,000 | 255 |
| 2001-01-30 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2001-01-29 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2001-01-26 | 493 | 493 | 492 | 492 | 3,000 | 246 |
| 2001-01-24 | 492 | 492 | 492 | 492 | 1,000 | 246 |
| 2001-01-22 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-01-19 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-01-17 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-01-16 | 488 | 488 | 488 | 488 | 1,000 | 244 |
| 2001-01-12 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2001-01-11 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2001-01-10 | 491 | 491 | 491 | 491 | 1,000 | 245.50 |
| 2001-01-09 | 495 | 495 | 495 | 495 | 1,000 | 247.50 |
| 2001-01-04 | 520 | 520 | 520 | 520 | 1,000 | 260 |
分割・併合履歴 ： [2002-03-26]1株→2株