4963 星光PMC(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-30317317317317200317
2003-12-293183183183183,000318
2003-12-263193193023024,400302
2003-12-253033032972973,900297
2003-12-24293293293293300293
2003-12-2229729929329317,200293
2003-12-192912922912927,000292
2003-12-182933032933039,000303
2003-12-173003002912917,300291
2003-12-162923052923053,000305
2003-12-153053103003008,900300
2003-12-12305305305305100305
2003-12-113173173173178,400317
2003-12-103153153053051,100305
2003-12-093193193023025,400302
2003-12-083013053003004,200300
2003-12-05302302302302100302
2003-12-043033033033032,600303
2003-12-033103103033032,700303
2003-11-28310310310310100310
2003-11-273203203183181,100318
2003-11-263203203153159,700315
2003-11-253103103093103,700310
2003-11-212962962902923,400292
2003-11-20296300296300500300
2003-11-19296304296296300296
2003-11-183003002952962,900296
2003-11-173073073053064,200306
2003-11-1430031030030229,400302
2003-11-133113203063203,900320
2003-11-123203203103103,100310
2003-11-113203203153152,200315
2003-11-10325325320320300320
2003-11-073253253203203,600320
2003-11-063253303203208,100320
2003-11-053253253253253,000325
2003-11-0432533032033028,800330
2003-10-3132832832032011,000320
2003-10-30332332330330800330
2003-10-293313333303304,200330
2003-10-283353353323352,100335
2003-10-273503503403403,500340
2003-10-243423423423423,000342
2003-10-233383383323352,400335
2003-10-223403403383401,200340
2003-10-213403473403402,200340
2003-10-203403403333338,400333
2003-10-1734034033033814,300338
2003-10-1635735733734017,100340
2003-10-1534535034034111,000341
2003-10-143573573573572,500357
2003-10-103503573503551,200355
2003-10-093403453403451,000345
2003-10-083503503413507,300350
2003-10-073503573503551,100355
2003-10-063403453403421,300342
2003-10-033503503493503,700350
2003-10-01350358350358400358
2003-09-303503553503553,100355
2003-09-29348350348350300350
2003-09-263593593503504,200350
2003-09-253563563503505,200350
2003-09-243353503353502,900350
2003-09-223403413353387,500338
2003-09-193363393363382,700338
2003-09-183403403353351,300335
2003-09-173403403403404,600340
2003-09-163393403393401,300340
2003-09-123403403403401,000340
2003-09-113273353273351,300335
2003-09-103353353233234,100323
2003-09-09340340340340100340
2003-09-083343403343362,600336
2003-09-04354354330330700330
2003-09-03359359355355200355
2003-09-0234036034036040,900360
2003-09-013403503403406,100340
2003-08-293403403403401,900340
2003-08-2832535032535014,900350
2003-08-273403403253253,200325
2003-08-263453453403408,600340
2003-08-2534034533834513,400345
2003-08-223323373313378,100337
2003-08-213373373373375,300337
2003-08-203303303303306,300330
2003-08-193293293173254,300325
2003-08-153153153103102,900310
2003-08-14320320315315600315
2003-08-133223223223221,800322
2003-08-12322322322322100322
2003-08-113163223163221,200322
2003-08-083163163163162,400316
2003-08-073103103103102,900310
2003-08-06310310310310100310
2003-08-053063063063062,000306
2003-08-043153203153181,500318
2003-08-0130930930230514,500305
2003-07-3133133130130510,900305
2003-07-3032733031633013,000330
2003-07-29331331329329300329
2003-07-283343343313315,200331
2003-07-253303303303303,100330
2003-07-243303303223232,900323
2003-07-233223283223281,800328
2003-07-22327327327327200327
2003-07-18317322317322600322
2003-07-173253253023022,000302
2003-07-163403403403405,300340
2003-07-153403443403402,700340
2003-07-143403443403444,100344
2003-07-113473473403405,000340
2003-07-1034934934834813,200348
2003-07-093403403403404,300340
2003-07-083393433393397,500339
2003-07-073433453383389,700338
2003-07-0433634033634016,300340
2003-07-0334034033834013,400340
2003-07-023363443363386,100338
2003-07-013273423253388,700338
2003-06-3032532632532612,400326
2003-06-273273273253252,300325
2003-06-263303303253253,900325
2003-06-2532532532332315,400323
2003-06-243203243203249,300324
2003-06-233163203163202,500320
2003-06-2032332332032010,200320
2003-06-193223223203207,200320
2003-06-183203203173171,500317
2003-06-173163173163171,600317
2003-06-16316316314314400314
2003-06-133173203173204,600320
2003-06-123153203153201,400320
2003-06-11315315315315300315
2003-06-103103153103157,200315
2003-06-0931333331333320,100333
2003-06-0629831429231424,000314
2003-06-0527029527029038,500290
2003-06-0428028027027015,400270
2003-06-0328029027028010,200280
2003-06-022852852852852,000285
2003-05-282902902902901,000290
2003-05-27299299299299600299
2003-05-262992992992993,000299
2003-05-232902932902939,100293
2003-05-222832832752752,900275
2003-05-20280280280280200280
2003-05-192952952852851,200285
2003-05-16293293293293300293
2003-05-132732952732902,400290
2003-05-122782782782781,200278
2003-05-08299299299299100299
2003-05-06298298298298100298
2003-05-02299299299299100299
2003-04-283003003003003,100300
2003-04-253003003003003,600300
2003-04-222993002993002,200300
2003-04-18300300300300200300
2003-04-14299299299299100299
2003-04-11300300300300200300
2003-04-10300300300300100300
2003-04-082953002953003,100300
2003-04-07300300300300200300
2003-04-042852852852852,900285
2003-04-032902902802802,800280
2003-04-012953012953013,100301
2003-03-312953002953004,000300
2003-03-283003032973036,000303
2003-03-273033033003004,000300
2003-03-263013013013017,000301
2003-03-253053053033037,000303
2003-03-242993032993036,000303
2003-03-2029529529529510,000295
2003-03-192982982982982,000298
2003-03-182982982982983,000298
2003-03-142982982982982,000298
2003-03-132982982982981,000298
2003-03-123003003003001,000300
2003-03-113003003003002,000300
2003-03-103093103093103,000310
2003-03-073103103093097,000309
2003-03-043003003003001,000300
2003-02-283003002983008,000300
2003-02-272973002973002,000300
2003-02-263083082982984,000298
2003-02-253003002992996,000299
2003-02-243003003003001,000300
2003-02-213003003003001,000300
2003-02-183003003003002,000300
2003-02-173003003003008,000300
2003-02-142902902802807,000280
2003-02-102892892892892,000289
2003-02-062942942902902,000290
2003-02-052962962952955,000295
2003-02-043003002982983,000298
2003-01-273083093003009,000300
2003-01-243003003003003,000300
2003-01-233003003003002,000300
2003-01-223003003003002,000300
2003-01-213033053033054,000305
2003-01-202962962962961,000296
2003-01-172902902902901,000290
2003-01-162782782782782,000278
2003-01-152782782762762,000276
2003-01-092772772772771,000277
2003-01-082802802802801,000280
2003-01-073003003003002,000300

分割・併合履歴 : [2002-03-26]1株→2株