4963 星光PMC(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 309 | 309 | 309 | 309 | 3,000 | 309 |
| 2002-12-25 | 275 | 275 | 263 | 263 | 15,000 | 263 |
| 2002-12-24 | 272 | 280 | 262 | 262 | 8,000 | 262 |
| 2002-12-20 | 280 | 280 | 273 | 273 | 4,000 | 273 |
| 2002-12-19 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2002-12-18 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2002-12-16 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2002-12-13 | 282 | 282 | 282 | 282 | 8,000 | 282 |
| 2002-12-12 | 302 | 302 | 302 | 302 | 6,000 | 302 |
| 2002-12-10 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-12-09 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2002-12-06 | 297 | 297 | 296 | 296 | 4,000 | 296 |
| 2002-12-05 | 298 | 298 | 298 | 298 | 3,000 | 298 |
| 2002-12-03 | 301 | 301 | 300 | 300 | 5,000 | 300 |
| 2002-12-02 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2002-11-28 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2002-11-26 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2002-11-25 | 319 | 319 | 300 | 300 | 4,000 | 300 |
| 2002-11-20 | 282 | 303 | 282 | 303 | 4,000 | 303 |
| 2002-11-19 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2002-11-18 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2002-11-15 | 304 | 304 | 300 | 300 | 4,000 | 300 |
| 2002-11-14 | 305 | 305 | 305 | 305 | 11,000 | 305 |
| 2002-11-13 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2002-11-12 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2002-11-08 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2002-11-07 | 314 | 314 | 310 | 310 | 13,000 | 310 |
| 2002-11-01 | 320 | 320 | 310 | 310 | 13,000 | 310 |
| 2002-10-31 | 330 | 330 | 320 | 320 | 15,000 | 320 |
| 2002-10-28 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2002-10-25 | 320 | 320 | 310 | 310 | 5,000 | 310 |
| 2002-10-24 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-10-23 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-10-21 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2002-10-18 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2002-10-16 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2002-10-15 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-10-10 | 308 | 308 | 308 | 308 | 1,000 | 308 |
| 2002-10-07 | 310 | 320 | 310 | 310 | 6,000 | 310 |
| 2002-10-04 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2002-10-03 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2002-10-02 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2002-09-30 | 330 | 330 | 325 | 325 | 5,000 | 325 |
| 2002-09-27 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2002-09-26 | 345 | 345 | 315 | 325 | 12,000 | 325 |
| 2002-09-25 | 330 | 330 | 329 | 330 | 6,000 | 330 |
| 2002-09-24 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-09-20 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 2002-09-19 | 315 | 340 | 315 | 340 | 9,000 | 340 |
| 2002-09-17 | 300 | 310 | 300 | 310 | 17,000 | 310 |
| 2002-09-13 | 305 | 310 | 297 | 297 | 14,000 | 297 |
| 2002-09-12 | 300 | 305 | 300 | 305 | 2,000 | 305 |
| 2002-09-11 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2002-09-10 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-09-09 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2002-09-06 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2002-09-04 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-09-03 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2002-09-02 | 301 | 301 | 295 | 295 | 4,000 | 295 |
| 2002-08-30 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2002-08-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-28 | 309 | 310 | 309 | 310 | 2,000 | 310 |
| 2002-08-27 | 297 | 297 | 297 | 297 | 4,000 | 297 |
| 2002-08-26 | 315 | 315 | 314 | 314 | 5,000 | 314 |
| 2002-08-23 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2002-08-22 | 315 | 319 | 315 | 315 | 6,000 | 315 |
| 2002-08-21 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2002-08-20 | 306 | 318 | 306 | 318 | 2,000 | 318 |
| 2002-08-19 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2002-08-16 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-08-15 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2002-08-14 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2002-08-13 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2002-08-09 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2002-08-07 | 310 | 319 | 310 | 319 | 3,000 | 319 |
| 2002-08-05 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2002-08-02 | 315 | 315 | 313 | 313 | 2,000 | 313 |
| 2002-08-01 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2002-07-30 | 306 | 335 | 306 | 335 | 3,000 | 335 |
| 2002-07-26 | 325 | 325 | 325 | 325 | 9,000 | 325 |
| 2002-07-25 | 325 | 325 | 311 | 311 | 7,000 | 311 |
| 2002-07-22 | 311 | 328 | 311 | 328 | 2,000 | 328 |
| 2002-07-19 | 328 | 328 | 320 | 320 | 2,000 | 320 |
| 2002-07-18 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-07-15 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2002-07-12 | 320 | 330 | 320 | 330 | 2,000 | 330 |
| 2002-07-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-07-10 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2002-07-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-07-08 | 330 | 335 | 330 | 335 | 8,000 | 335 |
| 2002-07-05 | 330 | 331 | 330 | 331 | 3,000 | 331 |
| 2002-07-03 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2002-07-01 | 331 | 335 | 330 | 330 | 5,000 | 330 |
| 2002-06-28 | 340 | 340 | 330 | 330 | 15,000 | 330 |
| 2002-06-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2002-06-26 | 340 | 340 | 300 | 300 | 7,000 | 300 |
| 2002-06-25 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2002-06-24 | 340 | 340 | 330 | 340 | 11,000 | 340 |
| 2002-06-21 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2002-06-20 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2002-06-19 | 306 | 330 | 306 | 330 | 4,000 | 330 |
| 2002-06-18 | 320 | 320 | 300 | 306 | 8,000 | 306 |
| 2002-06-17 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2002-06-12 | 328 | 328 | 328 | 328 | 1,000 | 328 |
| 2002-06-04 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2002-06-03 | 342 | 342 | 341 | 341 | 3,000 | 341 |
| 2002-05-31 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2002-05-27 | 341 | 341 | 328 | 328 | 5,000 | 328 |
| 2002-05-24 | 350 | 350 | 326 | 326 | 4,000 | 326 |
| 2002-05-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-05-22 | 350 | 350 | 350 | 350 | 6,000 | 350 |
| 2002-05-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-05-20 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2002-05-17 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-05-13 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2002-05-10 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2002-05-09 | 348 | 348 | 323 | 323 | 4,000 | 323 |
| 2002-04-30 | 369 | 369 | 369 | 369 | 10,000 | 369 |
| 2002-04-26 | 328 | 329 | 328 | 329 | 5,000 | 329 |
| 2002-04-25 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2002-04-24 | 320 | 320 | 316 | 316 | 2,000 | 316 |
| 2002-04-23 | 318 | 318 | 318 | 318 | 1,000 | 318 |
| 2002-04-22 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2002-04-18 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2002-04-17 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2002-04-16 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2002-04-15 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2002-04-09 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2002-04-01 | 328 | 328 | 328 | 328 | 2,000 | 328 |
| 2002-03-29 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2002-03-28 | 331 | 350 | 331 | 350 | 4,000 | 350 |
| 2002-03-27 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2002-03-26 | 350 | 350 | 330 | 330 | 8,000 | 330 |
| 2002-03-25 | 660 | 660 | 636 | 660 | 16,000 | 330 |
| 2002-03-22 | 660 | 660 | 655 | 660 | 7,000 | 330 |
| 2002-03-20 | 660 | 660 | 652 | 652 | 4,000 | 326 |
| 2002-03-19 | 655 | 659 | 655 | 659 | 3,000 | 329.50 |
| 2002-03-18 | 656 | 656 | 655 | 655 | 2,000 | 327.50 |
| 2002-03-15 | 655 | 655 | 651 | 651 | 2,000 | 325.50 |
| 2002-03-13 | 655 | 660 | 655 | 660 | 5,000 | 330 |
| 2002-03-12 | 660 | 660 | 655 | 655 | 4,000 | 327.50 |
| 2002-03-11 | 656 | 656 | 655 | 655 | 4,000 | 327.50 |
| 2002-03-08 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2002-03-07 | 650 | 650 | 650 | 650 | 2,000 | 325 |
| 2002-03-05 | 650 | 650 | 650 | 650 | 7,000 | 325 |
| 2002-03-04 | 650 | 650 | 650 | 650 | 5,000 | 325 |
| 2002-02-28 | 645 | 650 | 645 | 650 | 2,000 | 325 |
| 2002-02-27 | 645 | 645 | 645 | 645 | 1,000 | 322.50 |
| 2002-02-26 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 2002-02-25 | 650 | 650 | 645 | 645 | 2,000 | 322.50 |
| 2002-02-22 | 645 | 650 | 645 | 650 | 3,000 | 325 |
| 2002-02-19 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-02-18 | 630 | 645 | 630 | 644 | 3,000 | 322 |
| 2002-02-15 | 630 | 630 | 630 | 630 | 1,000 | 315 |
| 2002-02-14 | 590 | 630 | 590 | 630 | 4,000 | 315 |
| 2002-02-13 | 605 | 605 | 600 | 600 | 4,000 | 300 |
| 2002-02-12 | 605 | 606 | 605 | 606 | 2,000 | 303 |
| 2002-02-08 | 610 | 610 | 605 | 605 | 4,000 | 302.50 |
| 2002-02-07 | 605 | 610 | 605 | 610 | 5,000 | 305 |
| 2002-02-06 | 590 | 600 | 585 | 600 | 4,000 | 300 |
| 2002-02-05 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2002-02-01 | 601 | 605 | 580 | 604 | 10,000 | 302 |
| 2002-01-31 | 601 | 605 | 600 | 600 | 6,000 | 300 |
| 2002-01-30 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2002-01-29 | 605 | 605 | 600 | 600 | 10,000 | 300 |
| 2002-01-28 | 614 | 615 | 600 | 605 | 24,000 | 302.50 |
| 2002-01-25 | 540 | 615 | 540 | 614 | 16,000 | 307 |
| 2002-01-24 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2002-01-23 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2002-01-15 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2002-01-10 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2002-01-09 | 515 | 517 | 515 | 517 | 2,000 | 258.50 |
| 2002-01-07 | 554 | 554 | 554 | 554 | 1,000 | 277 |
分割・併合履歴 ： [2002-03-26]1株→2株
