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
2004-12-30460463460463400463
2004-12-294554564504562,900456
2004-12-284484584484552,500455
2004-12-274634634534539,800453
2004-12-2446046345146311,600463
2004-12-224624624554582,400458
2004-12-214554614554615,100461
2004-12-2046046546046114,600461
2004-12-174614644604614,300461
2004-12-164604654604652,800465
2004-12-1545846545846016,600460
2004-12-144604624604609,200460
2004-12-134554564554557,900455
2004-12-1044245644245517,700455
2004-12-094404504404501,800450
2004-12-084554554414413,000441
2004-12-074554554554551,400455
2004-12-064504554474551,500455
2004-12-03452452450450500450
2004-12-02459460455455800455
2004-12-01458458455455600455
2004-11-304634634504501,200450
2004-11-294624654624632,300463
2004-11-264654664624625,600462
2004-11-254484624474626,900462
2004-11-2443244543244024,400440
2004-11-224484484254309,000430
2004-11-194494504354456,900445
2004-11-1846046044544614,900446
2004-11-1747147145746110,300461
2004-11-164774774714713,500471
2004-11-154744764744763,200476
2004-11-124804804754762,300476
2004-11-114804874784875,500487
2004-11-104874894804805,700480
2004-11-0948749648648713,000487
2004-11-0850050549449710,200497
2004-11-054854944854941,500494
2004-11-04480483480482500482
2004-11-02486490481481900481
2004-11-01486486483484800484
2004-10-295155154864866,300486
2004-10-28490490485485400485
2004-10-274904904854902,000490
2004-10-265005004874877,800487
2004-10-254964964814855,200485
2004-10-225005004874914,500491
2004-10-21496500495500800500
2004-10-205055054954954,900495
2004-10-195035055035052,500505
2004-10-18510510502502500502
2004-10-15510513510510700510
2004-10-145175175015103,600510
2004-10-135105165105101,200510
2004-10-125065075025058,000505
2004-10-085025155015058,500505
2004-10-0751651649250017,600500
2004-10-065155165155151,200515
2004-10-055205225175173,700517
2004-10-045255255155209,900520
2004-10-0152553051552022,400520
2004-09-3051552051251512,900515
2004-09-295155155105106,200510
2004-09-285205205165185,800518
2004-09-275245245205205,600520
2004-09-2452052551852515,300525
2004-09-2251552051451510,300515
2004-09-215175195115125,200512
2004-09-175105195105191,500519
2004-09-165185185165177,100517
2004-09-155195195165161,200516
2004-09-145205205145144,300514
2004-09-135125125105125,900512
2004-09-1051251251051023,900510
2004-09-095065105065106,200510
2004-09-085105135065065,300506
2004-09-075105125105107,600510
2004-09-065105125105122,700512
2004-09-035125125105106,100510
2004-09-0249051549051410,300514
2004-09-015105155095153,600515
2004-08-315105125055104,500510
2004-08-305095145085144,100514
2004-08-275135135065105,400510
2004-08-2651051050951013,600510
2004-08-2550950950050510,700505
2004-08-244995054985014,400501
2004-08-235005004954986,100498
2004-08-204974984954952,600495
2004-08-194954954934934,400493
2004-08-184924954904955,200495
2004-08-174944954904947,000494
2004-08-164954994904996,800499
2004-08-134994994944973,800497
2004-08-124925004904997,700499
2004-08-114724894714892,000489
2004-08-104704704674705,600470
2004-08-094704754644754,700475
2004-08-064664814664802,900480
2004-08-054664804664803,600480
2004-08-045005004744748,300474
2004-08-0349550046047412,500474
2004-08-025005004934953,100495
2004-07-3048952046550020,300500
2004-07-294984984904923,800492
2004-07-2848549948549810,400498
2004-07-2748750048549014,900490
2004-07-265145145005009,900500
2004-07-2351551750551514,600515
2004-07-2249951548651512,100515
2004-07-2149550449250011,800500
2004-07-2049050049050011,700500
2004-07-1650551149051132,900511
2004-07-1552552751051515,300515
2004-07-1453253352552517,500525
2004-07-1353655053154420,800544
2004-07-1253555053554510,600545
2004-07-0955055053555027,600550
2004-07-0854455054455023,800550
2004-07-0754554553054533,800545
2004-07-0653055052654457,700544
2004-07-0555857452552577,800525
2004-07-0249553349051897,500518
2004-07-0147948747348522,700485
2004-06-3047548547548422,300484
2004-06-2948548647048527,300485
2004-06-2846346345846210,400462
2004-06-254654654584583,700458
2004-06-244604654604651,900465
2004-06-2346846845545511,000455
2004-06-224614704604685,600468
2004-06-214704754604658,700465
2004-06-1847548047047513,800475
2004-06-1748548547148320,200483
2004-06-1645547045047031,800470
2004-06-154494504394509,200450
2004-06-1444545044544913,200449
2004-06-1145045043244016,000440
2004-06-1045045044945012,900450
2004-06-0945045044845018,600450
2004-06-0844645044145020,500450
2004-06-074304304304306,000430
2004-06-0443543942243010,100430
2004-06-034304354304307,700430
2004-06-0243043043043021,200430
2004-06-014124304124307,600430
2004-05-314354354254253,800425
2004-05-284394404354356,300435
2004-05-274394394304393,300439
2004-05-264504504394399,100439
2004-05-254394394284397,000439
2004-05-244354394334396,200439
2004-05-214394394334372,900437
2004-05-2043843843043215,100432
2004-05-194304334204332,700433
2004-05-184174234014238,600423
2004-05-1744944941141213,200412
2004-05-1444245044244913,900449
2004-05-1346846844045037,700450
2004-05-1241747041745827,800458
2004-05-1140542040041710,900417
2004-05-1042142541141114,600411
2004-05-074364434314314,700431
2004-05-064404404364387,000438
2004-04-304404404394395,700439
2004-04-2843944043044018,900440
2004-04-274394544394509,100450
2004-04-2644745444745417,900454
2004-04-2345045044044623,300446
2004-04-2245545545045412,900454
2004-04-2145045544045418,700454
2004-04-204414504404499,500449
2004-04-194504504404419,800441
2004-04-164504504404497,900449
2004-04-1544944943043529,400435
2004-04-1445045744044757,100447
2004-04-1346547046046058,300460
2004-04-1244546844546069,300460
2004-04-0944045143544090,400440
2004-04-0840941140541011,500410
2004-04-0741841841041027,000410
2004-04-0640342040340926,400409
2004-04-0538639938639915,200399
2004-04-0238539038038012,600380
2004-04-013893903823822,300382
2004-03-313753903753905,700390
2004-03-303953953903903,800390
2004-03-293993993853859,400385
2004-03-264024023973984,600398
2004-03-2539540039039930,600399
2004-03-243863953863909,300390
2004-03-233813893813894,700389
2004-03-2239539538038118,200381
2004-03-1938339538339412,300394
2004-03-1839940038038031,200380
2004-03-1737740037739951,400399
2004-03-1636437736037714,800377
2004-03-1536037035036068,600360
2004-03-123503533453458,100345
2004-03-1135036034534523,000345
2004-03-1034635534635011,300350
2004-03-093463463453462,800346
2004-03-083403463403445,200344
2004-03-0533534033533811,000338
2004-03-043293353253309,300330
2004-03-033303303303303,000330
2004-03-023303303253255,000325
2004-03-013223303223303,500330
2004-02-273253253153202,100320
2004-02-263283283123126,800312
2004-02-253253293253295,600329
2004-02-243253303253251,500325
2004-02-233293303253304,600330
2004-02-20325325325325200325
2004-02-19328330328330500330
2004-02-183283283253282,900328
2004-02-17328328328328900328
2004-02-163203233203231,300323
2004-02-133153183133182,000318
2004-02-123243243103109,700310
2004-02-103203203203204,500320
2004-02-093323323303301,400330
2004-02-063333333303302,100330
2004-02-053263263183182,100318
2004-02-043303343303334,100333
2004-02-033353353303304,400330
2004-02-023353353353351,000335
2004-01-3032733532733510,300335
2004-01-293303353263352,100335
2004-01-28335335335335100335
2004-01-263383383203354,700335
2004-01-233393393303333,400333
2004-01-223203393183391,300339
2004-01-213083133083133,400313
2004-01-203253253253255,000325
2004-01-193303313303301,200330
2004-01-163253293253291,200329
2004-01-153303303253256,600325
2004-01-143253253253251,000325
2004-01-133203303203308,200330
2004-01-093293303203304,500330
2004-01-083233293233295,700329
2004-01-073203203203204,500320
2004-01-063173203173201,600320

分割・併合履歴 : [2002-03-26]1株→2株