4963 星光PMC(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	707	707	692	702	33,000	702
2005-12-29	714	714	705	706	48,300	706
2005-12-28	710	715	705	710	25,400	710
2005-12-27	735	735	715	725	66,000	725
2005-12-26	687	738	685	720	130,900	720
2005-12-22	679	687	668	680	88,000	680
2005-12-21	668	685	664	674	151,500	674
2005-12-20	633	680	633	663	421,400	663
2005-12-19	645	645	635	637	28,300	637
2005-12-16	651	651	640	646	33,500	646
2005-12-15	681	681	652	656	25,600	656
2005-12-14	696	698	675	675	31,200	675
2005-12-13	680	685	673	680	24,900	680
2005-12-12	660	674	660	670	46,200	670
2005-12-09	655	662	648	660	14,400	660
2005-12-08	659	662	656	656	37,000	656
2005-12-07	641	653	640	653	41,400	653
2005-12-06	640	642	640	641	21,700	641
2005-12-05	640	641	635	640	44,700	640
2005-12-02	634	640	633	640	35,200	640
2005-12-01	644	644	633	633	27,900	633
2005-11-30	639	645	635	644	28,300	644
2005-11-29	635	640	630	638	35,900	638
2005-11-28	640	641	626	639	51,600	639
2005-11-25	610	617	607	617	37,000	617
2005-11-24	596	604	593	599	40,300	599
2005-11-22	588	589	585	588	34,800	588
2005-11-21	586	587	582	582	23,000	582
2005-11-18	577	587	577	584	33,500	584
2005-11-17	581	582	576	579	13,600	579
2005-11-16	585	586	581	581	6,000	581
2005-11-15	579	585	578	582	9,600	582
2005-11-14	592	594	575	576	38,400	576
2005-11-11	565	573	565	572	27,800	572
2005-11-10	571	583	554	562	81,200	562
2005-11-09	630	630	600	601	46,000	601
2005-11-08	654	665	630	630	51,300	630
2005-11-07	630	654	630	653	78,400	653
2005-11-04	620	625	616	625	91,900	625
2005-11-02	615	615	590	610	33,700	610
2005-11-01	620	624	615	618	38,400	618
2005-10-31	600	610	595	609	52,100	609
2005-10-28	580	585	575	582	84,000	582
2005-10-27	578	580	569	570	19,000	570
2005-10-26	570	585	570	570	35,400	570
2005-10-25	570	570	568	568	7,100	568
2005-10-24	566	569	566	569	5,000	569
2005-10-21	567	568	563	566	7,400	566
2005-10-20	564	565	563	564	5,700	564
2005-10-19	565	566	562	563	7,100	563
2005-10-18	563	563	561	562	2,000	562
2005-10-17	561	565	560	564	6,700	564
2005-10-14	563	563	560	561	1,300	561
2005-10-13	561	566	560	563	2,200	563
2005-10-12	570	570	561	561	10,600	561
2005-10-11	568	570	565	568	8,900	568
2005-10-07	565	565	560	564	2,900	564
2005-10-06	564	566	561	566	2,400	566
2005-10-05	566	566	561	564	6,100	564
2005-10-04	568	568	560	565	9,100	565
2005-10-03	565	570	560	561	5,500	561
2005-09-30	555	560	552	560	10,500	560
2005-09-29	555	560	554	555	16,100	555
2005-09-28	555	564	551	554	5,800	554
2005-09-27	565	565	563	564	5,300	564
2005-09-26	570	570	565	565	19,600	565
2005-09-22	570	570	566	570	10,400	570
2005-09-21	564	565	562	565	14,400	565
2005-09-20	559	563	559	562	11,200	562
2005-09-16	554	560	552	556	7,800	556
2005-09-15	558	559	551	551	12,200	551
2005-09-14	550	558	547	558	7,700	558
2005-09-13	548	552	548	550	7,400	550
2005-09-12	545	545	540	543	8,100	543
2005-09-09	544	545	540	541	5,600	541
2005-09-08	545	547	542	542	5,100	542
2005-09-07	544	546	544	546	3,300	546
2005-09-06	549	549	542	547	23,400	547
2005-09-05	550	550	545	549	19,200	549
2005-09-02	543	550	543	550	15,400	550
2005-09-01	544	546	542	546	5,800	546
2005-08-31	551	551	545	546	6,500	546
2005-08-30	558	558	551	551	1,100	551
2005-08-29	548	554	547	554	13,200	554
2005-08-26	562	562	545	546	10,500	546
2005-08-25	559	559	558	558	2,400	558
2005-08-24	564	564	557	557	1,700	557
2005-08-23	563	564	560	564	7,600	564
2005-08-22	560	563	556	563	13,700	563
2005-08-19	562	565	562	563	3,700	563
2005-08-18	560	563	555	563	10,800	563
2005-08-17	564	564	560	564	7,100	564
2005-08-16	562	567	562	565	12,200	565
2005-08-15	561	567	561	562	6,800	562
2005-08-12	554	556	554	555	11,700	555
2005-08-11	545	551	545	551	6,600	551
2005-08-10	538	545	538	543	5,300	543
2005-08-09	540	547	538	547	3,900	547
2005-08-08	540	540	530	540	16,200	540
2005-08-05	548	550	540	542	10,600	542
2005-08-04	565	565	538	548	14,900	548
2005-08-03	565	568	562	562	6,400	562
2005-08-02	570	570	563	563	13,500	563
2005-08-01	567	569	566	569	5,000	569
2005-07-29	563	567	561	563	8,500	563
2005-07-28	567	567	560	562	18,000	562
2005-07-27	556	569	551	569	41,200	569
2005-07-26	550	555	548	550	20,000	550
2005-07-25	550	552	548	550	14,700	550
2005-07-22	546	550	537	550	11,100	550
2005-07-21	541	546	540	541	9,300	541
2005-07-20	546	547	540	540	8,200	540
2005-07-19	551	551	545	550	7,000	550
2005-07-15	547	549	545	545	8,800	545
2005-07-14	546	550	544	545	15,400	545
2005-07-13	550	550	541	543	8,000	543
2005-07-12	553	553	543	543	9,100	543
2005-07-11	558	558	543	545	17,300	545
2005-07-08	538	551	538	551	10,100	551
2005-07-07	539	540	537	538	5,100	538
2005-07-06	545	545	540	540	4,500	540
2005-07-05	550	550	540	540	1,800	540
2005-07-04	537	545	536	545	12,800	545
2005-07-01	548	548	540	540	10,700	540
2005-06-30	550	550	547	548	12,800	548
2005-06-29	549	550	546	550	13,300	550
2005-06-28	542	547	537	547	40,100	547
2005-06-27	537	539	535	537	7,100	537
2005-06-24	535	535	532	532	2,500	532
2005-06-23	534	535	534	534	3,400	534
2005-06-22	528	535	528	535	4,000	535
2005-06-21	529	533	529	530	9,300	530
2005-06-20	535	535	530	531	4,600	531
2005-06-17	529	540	525	535	13,800	535
2005-06-16	529	533	521	526	7,300	526
2005-06-15	520	529	518	529	11,900	529
2005-06-14	524	524	517	520	13,600	520
2005-06-13	521	528	518	520	13,100	520
2005-06-10	524	529	520	520	15,600	520
2005-06-09	532	534	525	525	3,900	525
2005-06-08	530	535	527	530	6,600	530
2005-06-07	541	542	530	530	8,100	530
2005-06-06	524	550	523	547	26,100	547
2005-06-03	520	529	520	524	8,100	524
2005-06-02	524	524	519	520	2,100	520
2005-06-01	523	523	518	523	2,200	523
2005-05-31	520	524	516	523	1,600	523
2005-05-30	525	528	516	516	2,200	516
2005-05-27	525	525	513	525	1,800	525
2005-05-26	534	534	520	520	5,800	520
2005-05-25	530	530	522	525	8,200	525
2005-05-24	523	527	510	525	9,500	525
2005-05-23	530	530	520	520	3,200	520
2005-05-20	513	517	513	517	1,600	517
2005-05-19	510	512	500	510	8,200	510
2005-05-18	500	505	496	501	4,900	501
2005-05-17	506	514	506	510	11,500	510
2005-05-16	530	530	524	524	2,100	524
2005-05-13	522	533	522	527	11,200	527
2005-05-12	529	535	528	535	10,900	535
2005-05-11	538	538	521	537	4,900	537
2005-05-10	520	540	514	538	14,600	538
2005-05-09	517	520	516	520	6,600	520
2005-05-06	519	519	516	517	3,300	517
2005-05-02	530	530	512	518	13,500	518
2005-04-28	535	535	519	520	7,400	520
2005-04-27	520	520	511	520	3,600	520
2005-04-26	520	520	515	520	24,000	520
2005-04-25	519	519	515	517	2,900	517
2005-04-22	517	517	495	517	4,300	517
2005-04-21	505	519	504	519	2,600	519
2005-04-20	512	512	505	506	3,100	506
2005-04-19	491	500	491	500	7,600	500
2005-04-18	509	509	497	500	10,700	500
2005-04-15	519	519	510	514	6,100	514
2005-04-14	510	519	508	519	8,300	519
2005-04-13	528	528	515	520	10,500	520
2005-04-12	524	528	524	528	1,300	528
2005-04-11	520	525	514	524	8,500	524
2005-04-08	524	530	524	530	3,400	530
2005-04-07	524	525	520	525	8,300	525
2005-04-06	524	525	523	524	1,800	524
2005-04-05	511	523	511	521	5,800	521
2005-04-04	513	517	511	515	6,300	515
2005-04-01	539	539	520	525	10,100	525
2005-03-31	524	536	503	535	8,600	535
2005-03-30	538	539	530	530	10,200	530
2005-03-29	549	550	531	548	12,000	548
2005-03-28	555	557	540	548	17,300	548
2005-03-25	552	558	541	550	11,500	550
2005-03-24	553	560	545	550	33,100	550
2005-03-23	561	561	540	555	16,000	555
2005-03-22	560	562	549	556	26,400	556
2005-03-18	540	549	534	549	15,800	549
2005-03-17	535	540	530	531	15,200	531
2005-03-16	535	538	525	530	17,100	530
2005-03-15	513	535	513	535	18,200	535
2005-03-14	521	521	511	511	19,400	511
2005-03-11	525	527	520	520	10,800	520
2005-03-10	520	525	507	525	16,700	525
2005-03-09	512	525	506	524	33,500	524
2005-03-08	521	521	505	507	27,200	507
2005-03-07	515	533	506	507	65,500	507
2005-03-04	502	510	502	510	8,300	510
2005-03-03	496	500	495	500	6,700	500
2005-03-02	497	499	495	496	5,100	496
2005-03-01	492	501	491	492	20,100	492
2005-02-28	498	501	494	496	19,100	496
2005-02-25	505	506	487	492	17,800	492
2005-02-24	503	507	498	504	23,400	504
2005-02-23	501	502	501	501	3,300	501
2005-02-22	505	505	501	501	6,200	501
2005-02-21	508	510	506	508	15,200	508
2005-02-18	503	506	503	506	6,500	506
2005-02-17	505	506	500	501	8,100	501
2005-02-16	506	507	504	504	12,200	504
2005-02-15	506	513	506	507	18,000	507
2005-02-14	503	509	500	505	9,100	505
2005-02-10	506	510	500	503	2,700	503
2005-02-09	505	510	500	501	3,800	501
2005-02-08	504	504	503	503	2,200	503
2005-02-07	506	510	499	499	19,000	499
2005-02-04	509	509	506	506	800	506
2005-02-03	506	509	506	509	5,800	509
2005-02-02	506	509	505	506	4,200	506
2005-02-01	509	509	505	505	9,400	505
2005-01-31	504	509	504	504	8,200	504
2005-01-28	496	510	496	504	3,900	504
2005-01-27	508	508	496	496	1,900	496
2005-01-26	510	510	499	508	8,600	508
2005-01-25	511	513	498	505	11,600	505
2005-01-24	504	511	504	504	11,000	504
2005-01-21	500	508	498	504	344,600	504
2005-01-20	498	510	496	510	40,200	510
2005-01-19	493	499	493	499	2,000	499
2005-01-18	499	500	492	499	9,600	499
2005-01-17	498	500	495	497	7,200	497
2005-01-14	484	500	480	495	11,400	495
2005-01-13	480	485	473	484	8,500	484
2005-01-12	477	480	475	478	3,900	478
2005-01-11	470	472	470	472	3,000	472
2005-01-07	483	483	473	475	1,600	475
2005-01-06	479	479	471	471	3,000	471
2005-01-05	471	480	471	479	700	479
2005-01-04	467	470	467	470	1,200	470

分割・併合履歴： [2002-03-26]1株→2株