4963 星光PMC(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	404	407	404	405	21,100	405
2006-12-28	405	407	402	407	17,300	407
2006-12-27	396	405	390	405	39,600	405
2006-12-26	396	396	388	392	17,700	392
2006-12-25	399	400	388	397	45,400	397
2006-12-22	391	401	391	401	34,100	401
2006-12-21	391	398	386	389	15,900	389
2006-12-20	400	400	390	395	13,000	395
2006-12-19	405	406	404	405	34,900	405
2006-12-18	398	405	398	405	26,300	405
2006-12-15	395	400	394	398	26,200	398
2006-12-14	380	393	380	392	19,800	392
2006-12-13	381	386	380	380	12,900	380
2006-12-12	380	383	375	376	40,000	376
2006-12-11	379	381	377	377	14,200	377
2006-12-08	380	380	377	380	12,400	380
2006-12-07	379	380	375	376	13,500	376
2006-12-06	378	380	375	375	11,100	375
2006-12-05	375	380	375	375	7,000	375
2006-12-04	375	382	375	375	15,500	375
2006-12-01	368	379	366	375	6,400	375
2006-11-30	365	370	365	366	19,900	366
2006-11-29	360	370	360	366	14,100	366
2006-11-28	365	368	363	365	20,900	365
2006-11-27	366	368	361	368	11,900	368
2006-11-24	359	359	355	356	13,900	356
2006-11-22	353	358	353	354	4,400	354
2006-11-21	352	358	352	357	13,000	357
2006-11-20	361	361	351	358	20,800	358
2006-11-17	364	365	360	360	59,600	360
2006-11-16	366	368	363	366	13,100	366
2006-11-15	367	369	367	368	10,200	368
2006-11-14	367	370	367	368	15,400	368
2006-11-13	375	376	366	367	21,300	367
2006-11-10	385	385	376	377	24,000	377
2006-11-09	386	388	382	382	6,500	382
2006-11-08	392	397	384	385	5,500	385
2006-11-07	387	391	384	384	8,200	384
2006-11-06	386	390	385	387	19,200	387
2006-11-02	392	392	386	391	5,900	391
2006-11-01	389	393	388	391	20,700	391
2006-10-31	400	400	397	400	20,000	400
2006-10-30	396	397	391	394	10,000	394
2006-10-27	399	399	396	397	19,300	397
2006-10-26	405	405	399	403	10,100	403
2006-10-25	404	404	399	399	12,000	399
2006-10-24	400	400	397	400	8,800	400
2006-10-23	397	401	396	400	6,000	400
2006-10-20	396	400	395	400	6,500	400
2006-10-19	402	405	400	400	14,600	400
2006-10-18	397	402	397	401	4,000	401
2006-10-17	387	400	387	397	23,000	397
2006-10-16	381	388	380	388	9,100	388
2006-10-13	388	389	380	383	9,000	383
2006-10-12	378	389	375	384	10,000	384
2006-10-11	394	394	370	373	30,100	373
2006-10-10	398	401	396	396	18,300	396
2006-10-06	397	401	397	401	4,900	401
2006-10-05	400	401	397	400	11,500	400
2006-10-04	399	402	397	400	17,200	400
2006-10-03	404	405	400	404	10,300	404
2006-10-02	401	405	401	404	6,900	404
2006-09-29	398	404	397	400	5,600	400
2006-09-28	397	400	397	400	10,800	400
2006-09-27	398	402	392	396	6,100	396
2006-09-26	404	404	400	403	17,000	403
2006-09-25	406	406	402	404	11,400	404
2006-09-22	397	401	396	401	9,600	401
2006-09-21	404	405	399	399	19,200	399
2006-09-20	396	400	394	399	16,700	399
2006-09-19	394	397	394	395	13,800	395
2006-09-15	397	400	394	395	6,400	395
2006-09-14	401	404	392	395	40,300	395
2006-09-13	410	415	404	404	8,300	404
2006-09-12	418	418	401	410	32,600	410
2006-09-11	416	422	416	417	25,500	417
2006-09-08	420	421	419	420	18,200	420
2006-09-07	424	424	421	423	21,700	423
2006-09-06	428	428	422	424	19,800	424
2006-09-05	424	425	421	424	19,700	424
2006-09-04	419	427	419	421	27,500	421
2006-09-01	417	422	416	417	23,400	417
2006-08-31	418	420	413	413	16,600	413
2006-08-30	417	420	412	420	15,200	420
2006-08-29	420	423	413	418	40,700	418
2006-08-28	430	430	422	422	33,400	422
2006-08-25	435	435	430	432	18,200	432
2006-08-24	434	435	421	430	47,400	430
2006-08-23	438	445	435	438	57,900	438
2006-08-22	433	438	432	437	61,700	437
2006-08-21	430	434	421	431	145,200	431
2006-08-18	403	403	400	400	27,200	400
2006-08-17	396	404	396	404	60,800	404
2006-08-16	390	397	389	394	58,100	394
2006-08-15	377	390	377	389	80,200	389
2006-08-14	375	385	373	377	69,000	377
2006-08-11	365	370	360	369	50,400	369
2006-08-10	356	364	354	364	59,600	364
2006-08-09	355	356	354	355	37,400	355
2006-08-08	355	357	354	355	68,500	355
2006-08-07	356	360	355	357	80,300	357
2006-08-04	353	356	352	356	74,400	356
2006-08-03	355	360	354	355	65,500	355
2006-08-02	358	358	353	355	45,500	355
2006-08-01	353	358	353	355	67,900	355
2006-07-31	360	363	352	353	52,700	353
2006-07-28	365	365	357	362	56,600	362
2006-07-27	363	365	360	365	53,200	365
2006-07-26	368	368	363	364	26,600	364
2006-07-25	370	370	363	365	64,000	365
2006-07-24	372	372	363	366	61,800	366
2006-07-21	380	380	371	374	45,100	374
2006-07-20	381	385	379	380	68,100	380
2006-07-19	382	382	380	380	50,200	380
2006-07-18	394	394	382	382	50,800	382
2006-07-14	399	400	394	394	60,700	394
2006-07-13	402	403	400	400	44,300	400
2006-07-12	411	411	404	405	21,300	405
2006-07-11	413	415	408	408	32,800	408
2006-07-10	415	415	410	412	42,400	412
2006-07-07	428	428	418	419	25,800	419
2006-07-06	438	438	426	428	23,200	428
2006-07-05	445	445	439	440	18,800	440
2006-07-04	448	450	443	444	41,100	444
2006-07-03	450	450	448	449	10,300	449
2006-06-30	449	450	446	448	6,800	448
2006-06-29	445	448	440	445	9,800	445
2006-06-28	445	446	440	442	13,200	442
2006-06-27	456	457	445	448	35,300	448
2006-06-26	449	451	445	451	17,200	451
2006-06-23	449	449	445	448	18,100	448
2006-06-22	447	452	440	447	26,400	447
2006-06-21	447	447	439	444	33,300	444
2006-06-20	437	446	434	443	21,000	443
2006-06-19	430	438	425	435	38,800	435
2006-06-16	421	430	421	423	34,300	423
2006-06-15	420	420	414	416	13,100	416
2006-06-14	408	413	403	412	11,400	412
2006-06-13	403	410	400	408	28,600	408
2006-06-12	404	418	402	413	27,200	413
2006-06-09	407	410	396	400	72,100	400
2006-06-08	415	416	405	407	29,800	407
2006-06-07	415	421	413	416	27,400	416
2006-06-06	417	417	413	416	69,900	416
2006-06-05	420	445	416	420	89,800	420
2006-06-02	440	440	413	420	56,400	420
2006-06-01	446	450	440	440	36,500	440
2006-05-31	460	460	430	446	62,500	446
2006-05-30	471	471	460	463	33,400	463
2006-05-29	464	471	464	471	29,400	471
2006-05-26	465	469	453	462	53,500	462
2006-05-25	471	474	463	465	42,800	465
2006-05-24	480	480	465	474	51,700	474
2006-05-23	496	496	476	478	52,800	478
2006-05-22	500	514	496	496	41,600	496
2006-05-19	500	500	492	495	61,200	495
2006-05-18	508	508	495	497	41,200	497
2006-05-17	525	525	507	510	27,000	510
2006-05-16	545	545	527	527	21,100	527
2006-05-15	550	551	545	545	9,500	545
2006-05-12	550	550	537	548	24,000	548
2006-05-11	562	562	548	550	78,000	550
2006-05-10	590	590	581	582	15,100	582
2006-05-09	590	592	588	592	14,700	592
2006-05-08	595	595	588	589	23,300	589
2006-05-02	602	605	587	590	39,200	590
2006-05-01	613	613	605	609	20,900	609
2006-04-28	615	620	607	613	50,700	613
2006-04-27	619	623	608	612	81,500	612
2006-04-26	614	615	605	611	78,500	611
2006-04-25	590	605	587	595	90,300	595
2006-04-24	581	585	570	581	75,500	581
2006-04-21	571	583	571	578	44,500	578
2006-04-20	580	580	575	580	36,100	580
2006-04-19	580	580	575	576	9,100	576
2006-04-18	580	580	575	578	13,800	578
2006-04-17	579	583	573	580	42,300	580
2006-04-14	580	580	576	577	7,700	577
2006-04-13	578	580	578	580	5,500	580
2006-04-12	581	584	580	580	8,900	580
2006-04-11	581	583	580	581	11,900	581
2006-04-10	579	582	579	580	12,500	580
2006-04-07	578	579	575	578	18,000	578
2006-04-06	581	581	577	579	18,200	579
2006-04-05	577	581	577	580	18,200	580
2006-04-04	580	581	577	577	24,600	577
2006-04-03	578	582	578	580	22,400	580
2006-03-31	578	580	575	576	5,000	576
2006-03-30	576	580	576	578	10,900	578
2006-03-29	577	577	574	575	10,200	575
2006-03-28	580	580	576	576	8,000	576
2006-03-27	584	585	582	584	17,900	584
2006-03-24	581	581	578	580	11,500	580
2006-03-23	581	582	579	580	13,400	580
2006-03-22	578	581	578	580	16,400	580
2006-03-20	577	580	577	578	13,400	578
2006-03-17	585	585	575	577	10,900	577
2006-03-16	586	590	585	585	15,600	585
2006-03-15	593	599	592	594	18,600	594
2006-03-14	581	593	580	588	9,700	588
2006-03-13	571	580	571	579	8,400	579
2006-03-10	569	569	567	567	4,300	567
2006-03-09	557	565	557	564	5,100	564
2006-03-08	563	563	559	559	2,700	559
2006-03-07	565	569	556	562	7,200	562
2006-03-06	560	565	554	565	20,800	565
2006-03-03	580	582	576	576	6,000	576
2006-03-02	581	591	580	580	18,400	580
2006-03-01	599	599	590	591	9,100	591
2006-02-28	600	600	591	596	12,500	596
2006-02-27	600	600	580	582	36,100	582
2006-02-24	580	584	578	581	16,100	581
2006-02-23	552	568	552	563	34,400	563
2006-02-22	548	560	548	553	19,700	553
2006-02-21	555	560	535	545	53,500	545
2006-02-20	552	555	551	552	40,900	552
2006-02-17	562	576	560	560	40,800	560
2006-02-16	583	585	571	571	29,500	571
2006-02-15	592	598	581	581	28,400	581
2006-02-14	600	602	580	590	41,500	590
2006-02-13	622	625	600	600	35,200	600
2006-02-10	633	633	616	622	45,100	622
2006-02-09	638	638	633	635	24,800	635
2006-02-08	626	637	626	633	47,900	633
2006-02-07	614	624	610	624	43,100	624
2006-02-06	623	625	602	613	73,300	613
2006-02-03	639	639	621	625	95,000	625
2006-02-02	637	640	633	636	36,600	636
2006-02-01	640	641	633	639	32,800	639
2006-01-31	660	660	639	643	82,200	643
2006-01-30	680	681	665	665	55,600	665
2006-01-27	655	670	655	670	32,700	670
2006-01-26	660	661	650	655	30,100	655
2006-01-25	665	665	646	652	48,300	652
2006-01-24	662	670	654	664	37,700	664
2006-01-23	671	679	666	672	17,700	672
2006-01-20	691	699	681	681	19,600	681
2006-01-19	641	690	641	690	35,100	690
2006-01-18	705	705	615	641	87,300	641
2006-01-17	731	731	715	715	45,400	715
2006-01-16	715	734	714	734	47,800	734
2006-01-13	719	721	708	717	17,800	717
2006-01-12	719	722	716	718	42,900	718
2006-01-11	718	719	700	719	24,600	719
2006-01-10	720	720	716	718	34,700	718
2006-01-06	705	720	702	717	33,200	717
2006-01-05	695	704	694	697	33,100	697
2006-01-04	700	701	690	692	18,300	692

分割・併合履歴： [2002-03-26]1株→2株