4963 星光PMC(株) の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 460 | 463 | 460 | 463 | 400 | 463 |
2004-12-29 | 455 | 456 | 450 | 456 | 2,900 | 456 |
2004-12-28 | 448 | 458 | 448 | 455 | 2,500 | 455 |
2004-12-27 | 463 | 463 | 453 | 453 | 9,800 | 453 |
2004-12-24 | 460 | 463 | 451 | 463 | 11,600 | 463 |
2004-12-22 | 462 | 462 | 455 | 458 | 2,400 | 458 |
2004-12-21 | 455 | 461 | 455 | 461 | 5,100 | 461 |
2004-12-20 | 460 | 465 | 460 | 461 | 14,600 | 461 |
2004-12-17 | 461 | 464 | 460 | 461 | 4,300 | 461 |
2004-12-16 | 460 | 465 | 460 | 465 | 2,800 | 465 |
2004-12-15 | 458 | 465 | 458 | 460 | 16,600 | 460 |
2004-12-14 | 460 | 462 | 460 | 460 | 9,200 | 460 |
2004-12-13 | 455 | 456 | 455 | 455 | 7,900 | 455 |
2004-12-10 | 442 | 456 | 442 | 455 | 17,700 | 455 |
2004-12-09 | 440 | 450 | 440 | 450 | 1,800 | 450 |
2004-12-08 | 455 | 455 | 441 | 441 | 3,000 | 441 |
2004-12-07 | 455 | 455 | 455 | 455 | 1,400 | 455 |
2004-12-06 | 450 | 455 | 447 | 455 | 1,500 | 455 |
2004-12-03 | 452 | 452 | 450 | 450 | 500 | 450 |
2004-12-02 | 459 | 460 | 455 | 455 | 800 | 455 |
2004-12-01 | 458 | 458 | 455 | 455 | 600 | 455 |
2004-11-30 | 463 | 463 | 450 | 450 | 1,200 | 450 |
2004-11-29 | 462 | 465 | 462 | 463 | 2,300 | 463 |
2004-11-26 | 465 | 466 | 462 | 462 | 5,600 | 462 |
2004-11-25 | 448 | 462 | 447 | 462 | 6,900 | 462 |
2004-11-24 | 432 | 445 | 432 | 440 | 24,400 | 440 |
2004-11-22 | 448 | 448 | 425 | 430 | 9,000 | 430 |
2004-11-19 | 449 | 450 | 435 | 445 | 6,900 | 445 |
2004-11-18 | 460 | 460 | 445 | 446 | 14,900 | 446 |
2004-11-17 | 471 | 471 | 457 | 461 | 10,300 | 461 |
2004-11-16 | 477 | 477 | 471 | 471 | 3,500 | 471 |
2004-11-15 | 474 | 476 | 474 | 476 | 3,200 | 476 |
2004-11-12 | 480 | 480 | 475 | 476 | 2,300 | 476 |
2004-11-11 | 480 | 487 | 478 | 487 | 5,500 | 487 |
2004-11-10 | 487 | 489 | 480 | 480 | 5,700 | 480 |
2004-11-09 | 487 | 496 | 486 | 487 | 13,000 | 487 |
2004-11-08 | 500 | 505 | 494 | 497 | 10,200 | 497 |
2004-11-05 | 485 | 494 | 485 | 494 | 1,500 | 494 |
2004-11-04 | 480 | 483 | 480 | 482 | 500 | 482 |
2004-11-02 | 486 | 490 | 481 | 481 | 900 | 481 |
2004-11-01 | 486 | 486 | 483 | 484 | 800 | 484 |
2004-10-29 | 515 | 515 | 486 | 486 | 6,300 | 486 |
2004-10-28 | 490 | 490 | 485 | 485 | 400 | 485 |
2004-10-27 | 490 | 490 | 485 | 490 | 2,000 | 490 |
2004-10-26 | 500 | 500 | 487 | 487 | 7,800 | 487 |
2004-10-25 | 496 | 496 | 481 | 485 | 5,200 | 485 |
2004-10-22 | 500 | 500 | 487 | 491 | 4,500 | 491 |
2004-10-21 | 496 | 500 | 495 | 500 | 800 | 500 |
2004-10-20 | 505 | 505 | 495 | 495 | 4,900 | 495 |
2004-10-19 | 503 | 505 | 503 | 505 | 2,500 | 505 |
2004-10-18 | 510 | 510 | 502 | 502 | 500 | 502 |
2004-10-15 | 510 | 513 | 510 | 510 | 700 | 510 |
2004-10-14 | 517 | 517 | 501 | 510 | 3,600 | 510 |
2004-10-13 | 510 | 516 | 510 | 510 | 1,200 | 510 |
2004-10-12 | 506 | 507 | 502 | 505 | 8,000 | 505 |
2004-10-08 | 502 | 515 | 501 | 505 | 8,500 | 505 |
2004-10-07 | 516 | 516 | 492 | 500 | 17,600 | 500 |
2004-10-06 | 515 | 516 | 515 | 515 | 1,200 | 515 |
2004-10-05 | 520 | 522 | 517 | 517 | 3,700 | 517 |
2004-10-04 | 525 | 525 | 515 | 520 | 9,900 | 520 |
2004-10-01 | 525 | 530 | 515 | 520 | 22,400 | 520 |
2004-09-30 | 515 | 520 | 512 | 515 | 12,900 | 515 |
2004-09-29 | 515 | 515 | 510 | 510 | 6,200 | 510 |
2004-09-28 | 520 | 520 | 516 | 518 | 5,800 | 518 |
2004-09-27 | 524 | 524 | 520 | 520 | 5,600 | 520 |
2004-09-24 | 520 | 525 | 518 | 525 | 15,300 | 525 |
2004-09-22 | 515 | 520 | 514 | 515 | 10,300 | 515 |
2004-09-21 | 517 | 519 | 511 | 512 | 5,200 | 512 |
2004-09-17 | 510 | 519 | 510 | 519 | 1,500 | 519 |
2004-09-16 | 518 | 518 | 516 | 517 | 7,100 | 517 |
2004-09-15 | 519 | 519 | 516 | 516 | 1,200 | 516 |
2004-09-14 | 520 | 520 | 514 | 514 | 4,300 | 514 |
2004-09-13 | 512 | 512 | 510 | 512 | 5,900 | 512 |
2004-09-10 | 512 | 512 | 510 | 510 | 23,900 | 510 |
2004-09-09 | 506 | 510 | 506 | 510 | 6,200 | 510 |
2004-09-08 | 510 | 513 | 506 | 506 | 5,300 | 506 |
2004-09-07 | 510 | 512 | 510 | 510 | 7,600 | 510 |
2004-09-06 | 510 | 512 | 510 | 512 | 2,700 | 512 |
2004-09-03 | 512 | 512 | 510 | 510 | 6,100 | 510 |
2004-09-02 | 490 | 515 | 490 | 514 | 10,300 | 514 |
2004-09-01 | 510 | 515 | 509 | 515 | 3,600 | 515 |
2004-08-31 | 510 | 512 | 505 | 510 | 4,500 | 510 |
2004-08-30 | 509 | 514 | 508 | 514 | 4,100 | 514 |
2004-08-27 | 513 | 513 | 506 | 510 | 5,400 | 510 |
2004-08-26 | 510 | 510 | 509 | 510 | 13,600 | 510 |
2004-08-25 | 509 | 509 | 500 | 505 | 10,700 | 505 |
2004-08-24 | 499 | 505 | 498 | 501 | 4,400 | 501 |
2004-08-23 | 500 | 500 | 495 | 498 | 6,100 | 498 |
2004-08-20 | 497 | 498 | 495 | 495 | 2,600 | 495 |
2004-08-19 | 495 | 495 | 493 | 493 | 4,400 | 493 |
2004-08-18 | 492 | 495 | 490 | 495 | 5,200 | 495 |
2004-08-17 | 494 | 495 | 490 | 494 | 7,000 | 494 |
2004-08-16 | 495 | 499 | 490 | 499 | 6,800 | 499 |
2004-08-13 | 499 | 499 | 494 | 497 | 3,800 | 497 |
2004-08-12 | 492 | 500 | 490 | 499 | 7,700 | 499 |
2004-08-11 | 472 | 489 | 471 | 489 | 2,000 | 489 |
2004-08-10 | 470 | 470 | 467 | 470 | 5,600 | 470 |
2004-08-09 | 470 | 475 | 464 | 475 | 4,700 | 475 |
2004-08-06 | 466 | 481 | 466 | 480 | 2,900 | 480 |
2004-08-05 | 466 | 480 | 466 | 480 | 3,600 | 480 |
2004-08-04 | 500 | 500 | 474 | 474 | 8,300 | 474 |
2004-08-03 | 495 | 500 | 460 | 474 | 12,500 | 474 |
2004-08-02 | 500 | 500 | 493 | 495 | 3,100 | 495 |
2004-07-30 | 489 | 520 | 465 | 500 | 20,300 | 500 |
2004-07-29 | 498 | 498 | 490 | 492 | 3,800 | 492 |
2004-07-28 | 485 | 499 | 485 | 498 | 10,400 | 498 |
2004-07-27 | 487 | 500 | 485 | 490 | 14,900 | 490 |
2004-07-26 | 514 | 514 | 500 | 500 | 9,900 | 500 |
2004-07-23 | 515 | 517 | 505 | 515 | 14,600 | 515 |
2004-07-22 | 499 | 515 | 486 | 515 | 12,100 | 515 |
2004-07-21 | 495 | 504 | 492 | 500 | 11,800 | 500 |
2004-07-20 | 490 | 500 | 490 | 500 | 11,700 | 500 |
2004-07-16 | 505 | 511 | 490 | 511 | 32,900 | 511 |
2004-07-15 | 525 | 527 | 510 | 515 | 15,300 | 515 |
2004-07-14 | 532 | 533 | 525 | 525 | 17,500 | 525 |
2004-07-13 | 536 | 550 | 531 | 544 | 20,800 | 544 |
2004-07-12 | 535 | 550 | 535 | 545 | 10,600 | 545 |
2004-07-09 | 550 | 550 | 535 | 550 | 27,600 | 550 |
2004-07-08 | 544 | 550 | 544 | 550 | 23,800 | 550 |
2004-07-07 | 545 | 545 | 530 | 545 | 33,800 | 545 |
2004-07-06 | 530 | 550 | 526 | 544 | 57,700 | 544 |
2004-07-05 | 558 | 574 | 525 | 525 | 77,800 | 525 |
2004-07-02 | 495 | 533 | 490 | 518 | 97,500 | 518 |
2004-07-01 | 479 | 487 | 473 | 485 | 22,700 | 485 |
2004-06-30 | 475 | 485 | 475 | 484 | 22,300 | 484 |
2004-06-29 | 485 | 486 | 470 | 485 | 27,300 | 485 |
2004-06-28 | 463 | 463 | 458 | 462 | 10,400 | 462 |
2004-06-25 | 465 | 465 | 458 | 458 | 3,700 | 458 |
2004-06-24 | 460 | 465 | 460 | 465 | 1,900 | 465 |
2004-06-23 | 468 | 468 | 455 | 455 | 11,000 | 455 |
2004-06-22 | 461 | 470 | 460 | 468 | 5,600 | 468 |
2004-06-21 | 470 | 475 | 460 | 465 | 8,700 | 465 |
2004-06-18 | 475 | 480 | 470 | 475 | 13,800 | 475 |
2004-06-17 | 485 | 485 | 471 | 483 | 20,200 | 483 |
2004-06-16 | 455 | 470 | 450 | 470 | 31,800 | 470 |
2004-06-15 | 449 | 450 | 439 | 450 | 9,200 | 450 |
2004-06-14 | 445 | 450 | 445 | 449 | 13,200 | 449 |
2004-06-11 | 450 | 450 | 432 | 440 | 16,000 | 440 |
2004-06-10 | 450 | 450 | 449 | 450 | 12,900 | 450 |
2004-06-09 | 450 | 450 | 448 | 450 | 18,600 | 450 |
2004-06-08 | 446 | 450 | 441 | 450 | 20,500 | 450 |
2004-06-07 | 430 | 430 | 430 | 430 | 6,000 | 430 |
2004-06-04 | 435 | 439 | 422 | 430 | 10,100 | 430 |
2004-06-03 | 430 | 435 | 430 | 430 | 7,700 | 430 |
2004-06-02 | 430 | 430 | 430 | 430 | 21,200 | 430 |
2004-06-01 | 412 | 430 | 412 | 430 | 7,600 | 430 |
2004-05-31 | 435 | 435 | 425 | 425 | 3,800 | 425 |
2004-05-28 | 439 | 440 | 435 | 435 | 6,300 | 435 |
2004-05-27 | 439 | 439 | 430 | 439 | 3,300 | 439 |
2004-05-26 | 450 | 450 | 439 | 439 | 9,100 | 439 |
2004-05-25 | 439 | 439 | 428 | 439 | 7,000 | 439 |
2004-05-24 | 435 | 439 | 433 | 439 | 6,200 | 439 |
2004-05-21 | 439 | 439 | 433 | 437 | 2,900 | 437 |
2004-05-20 | 438 | 438 | 430 | 432 | 15,100 | 432 |
2004-05-19 | 430 | 433 | 420 | 433 | 2,700 | 433 |
2004-05-18 | 417 | 423 | 401 | 423 | 8,600 | 423 |
2004-05-17 | 449 | 449 | 411 | 412 | 13,200 | 412 |
2004-05-14 | 442 | 450 | 442 | 449 | 13,900 | 449 |
2004-05-13 | 468 | 468 | 440 | 450 | 37,700 | 450 |
2004-05-12 | 417 | 470 | 417 | 458 | 27,800 | 458 |
2004-05-11 | 405 | 420 | 400 | 417 | 10,900 | 417 |
2004-05-10 | 421 | 425 | 411 | 411 | 14,600 | 411 |
2004-05-07 | 436 | 443 | 431 | 431 | 4,700 | 431 |
2004-05-06 | 440 | 440 | 436 | 438 | 7,000 | 438 |
2004-04-30 | 440 | 440 | 439 | 439 | 5,700 | 439 |
2004-04-28 | 439 | 440 | 430 | 440 | 18,900 | 440 |
2004-04-27 | 439 | 454 | 439 | 450 | 9,100 | 450 |
2004-04-26 | 447 | 454 | 447 | 454 | 17,900 | 454 |
2004-04-23 | 450 | 450 | 440 | 446 | 23,300 | 446 |
2004-04-22 | 455 | 455 | 450 | 454 | 12,900 | 454 |
2004-04-21 | 450 | 455 | 440 | 454 | 18,700 | 454 |
2004-04-20 | 441 | 450 | 440 | 449 | 9,500 | 449 |
2004-04-19 | 450 | 450 | 440 | 441 | 9,800 | 441 |
2004-04-16 | 450 | 450 | 440 | 449 | 7,900 | 449 |
2004-04-15 | 449 | 449 | 430 | 435 | 29,400 | 435 |
2004-04-14 | 450 | 457 | 440 | 447 | 57,100 | 447 |
2004-04-13 | 465 | 470 | 460 | 460 | 58,300 | 460 |
2004-04-12 | 445 | 468 | 445 | 460 | 69,300 | 460 |
2004-04-09 | 440 | 451 | 435 | 440 | 90,400 | 440 |
2004-04-08 | 409 | 411 | 405 | 410 | 11,500 | 410 |
2004-04-07 | 418 | 418 | 410 | 410 | 27,000 | 410 |
2004-04-06 | 403 | 420 | 403 | 409 | 26,400 | 409 |
2004-04-05 | 386 | 399 | 386 | 399 | 15,200 | 399 |
2004-04-02 | 385 | 390 | 380 | 380 | 12,600 | 380 |
2004-04-01 | 389 | 390 | 382 | 382 | 2,300 | 382 |
2004-03-31 | 375 | 390 | 375 | 390 | 5,700 | 390 |
2004-03-30 | 395 | 395 | 390 | 390 | 3,800 | 390 |
2004-03-29 | 399 | 399 | 385 | 385 | 9,400 | 385 |
2004-03-26 | 402 | 402 | 397 | 398 | 4,600 | 398 |
2004-03-25 | 395 | 400 | 390 | 399 | 30,600 | 399 |
2004-03-24 | 386 | 395 | 386 | 390 | 9,300 | 390 |
2004-03-23 | 381 | 389 | 381 | 389 | 4,700 | 389 |
2004-03-22 | 395 | 395 | 380 | 381 | 18,200 | 381 |
2004-03-19 | 383 | 395 | 383 | 394 | 12,300 | 394 |
2004-03-18 | 399 | 400 | 380 | 380 | 31,200 | 380 |
2004-03-17 | 377 | 400 | 377 | 399 | 51,400 | 399 |
2004-03-16 | 364 | 377 | 360 | 377 | 14,800 | 377 |
2004-03-15 | 360 | 370 | 350 | 360 | 68,600 | 360 |
2004-03-12 | 350 | 353 | 345 | 345 | 8,100 | 345 |
2004-03-11 | 350 | 360 | 345 | 345 | 23,000 | 345 |
2004-03-10 | 346 | 355 | 346 | 350 | 11,300 | 350 |
2004-03-09 | 346 | 346 | 345 | 346 | 2,800 | 346 |
2004-03-08 | 340 | 346 | 340 | 344 | 5,200 | 344 |
2004-03-05 | 335 | 340 | 335 | 338 | 11,000 | 338 |
2004-03-04 | 329 | 335 | 325 | 330 | 9,300 | 330 |
2004-03-03 | 330 | 330 | 330 | 330 | 3,000 | 330 |
2004-03-02 | 330 | 330 | 325 | 325 | 5,000 | 325 |
2004-03-01 | 322 | 330 | 322 | 330 | 3,500 | 330 |
2004-02-27 | 325 | 325 | 315 | 320 | 2,100 | 320 |
2004-02-26 | 328 | 328 | 312 | 312 | 6,800 | 312 |
2004-02-25 | 325 | 329 | 325 | 329 | 5,600 | 329 |
2004-02-24 | 325 | 330 | 325 | 325 | 1,500 | 325 |
2004-02-23 | 329 | 330 | 325 | 330 | 4,600 | 330 |
2004-02-20 | 325 | 325 | 325 | 325 | 200 | 325 |
2004-02-19 | 328 | 330 | 328 | 330 | 500 | 330 |
2004-02-18 | 328 | 328 | 325 | 328 | 2,900 | 328 |
2004-02-17 | 328 | 328 | 328 | 328 | 900 | 328 |
2004-02-16 | 320 | 323 | 320 | 323 | 1,300 | 323 |
2004-02-13 | 315 | 318 | 313 | 318 | 2,000 | 318 |
2004-02-12 | 324 | 324 | 310 | 310 | 9,700 | 310 |
2004-02-10 | 320 | 320 | 320 | 320 | 4,500 | 320 |
2004-02-09 | 332 | 332 | 330 | 330 | 1,400 | 330 |
2004-02-06 | 333 | 333 | 330 | 330 | 2,100 | 330 |
2004-02-05 | 326 | 326 | 318 | 318 | 2,100 | 318 |
2004-02-04 | 330 | 334 | 330 | 333 | 4,100 | 333 |
2004-02-03 | 335 | 335 | 330 | 330 | 4,400 | 330 |
2004-02-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
2004-01-30 | 327 | 335 | 327 | 335 | 10,300 | 335 |
2004-01-29 | 330 | 335 | 326 | 335 | 2,100 | 335 |
2004-01-28 | 335 | 335 | 335 | 335 | 100 | 335 |
2004-01-26 | 338 | 338 | 320 | 335 | 4,700 | 335 |
2004-01-23 | 339 | 339 | 330 | 333 | 3,400 | 333 |
2004-01-22 | 320 | 339 | 318 | 339 | 1,300 | 339 |
2004-01-21 | 308 | 313 | 308 | 313 | 3,400 | 313 |
2004-01-20 | 325 | 325 | 325 | 325 | 5,000 | 325 |
2004-01-19 | 330 | 331 | 330 | 330 | 1,200 | 330 |
2004-01-16 | 325 | 329 | 325 | 329 | 1,200 | 329 |
2004-01-15 | 330 | 330 | 325 | 325 | 6,600 | 325 |
2004-01-14 | 325 | 325 | 325 | 325 | 1,000 | 325 |
2004-01-13 | 320 | 330 | 320 | 330 | 8,200 | 330 |
2004-01-09 | 329 | 330 | 320 | 330 | 4,500 | 330 |
2004-01-08 | 323 | 329 | 323 | 329 | 5,700 | 329 |
2004-01-07 | 320 | 320 | 320 | 320 | 4,500 | 320 |
2004-01-06 | 317 | 320 | 317 | 320 | 1,600 | 320 |
分割・併合履歴 : [2002-03-26]1株→2株