4963 星光PMC(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 304 | 304 | 301 | 304 | 18,800 | 304 |
| 2007-12-27 | 309 | 310 | 304 | 305 | 15,600 | 305 |
| 2007-12-26 | 320 | 320 | 307 | 310 | 17,500 | 310 |
| 2007-12-25 | 324 | 324 | 310 | 315 | 14,700 | 315 |
| 2007-12-21 | 311 | 316 | 307 | 316 | 18,500 | 316 |
| 2007-12-20 | 314 | 314 | 311 | 314 | 34,600 | 314 |
| 2007-12-19 | 316 | 317 | 315 | 316 | 32,400 | 316 |
| 2007-12-18 | 319 | 319 | 315 | 316 | 13,400 | 316 |
| 2007-12-17 | 319 | 319 | 315 | 319 | 17,000 | 319 |
| 2007-12-14 | 318 | 323 | 318 | 323 | 3,100 | 323 |
| 2007-12-13 | 328 | 328 | 315 | 321 | 4,700 | 321 |
| 2007-12-12 | 323 | 324 | 318 | 324 | 4,900 | 324 |
| 2007-12-11 | 320 | 324 | 318 | 324 | 5,700 | 324 |
| 2007-12-10 | 317 | 318 | 315 | 315 | 7,300 | 315 |
| 2007-12-07 | 320 | 324 | 317 | 317 | 8,400 | 317 |
| 2007-12-06 | 320 | 320 | 312 | 320 | 6,600 | 320 |
| 2007-12-05 | 319 | 319 | 319 | 319 | 300 | 319 |
| 2007-12-04 | 317 | 318 | 316 | 318 | 2,400 | 318 |
| 2007-12-03 | 318 | 318 | 318 | 318 | 2,400 | 318 |
| 2007-11-30 | 316 | 319 | 315 | 319 | 3,500 | 319 |
| 2007-11-29 | 316 | 320 | 316 | 320 | 4,000 | 320 |
| 2007-11-28 | 314 | 316 | 314 | 316 | 800 | 316 |
| 2007-11-27 | 313 | 315 | 310 | 315 | 16,700 | 315 |
| 2007-11-26 | 319 | 319 | 310 | 314 | 12,000 | 314 |
| 2007-11-22 | 320 | 320 | 309 | 309 | 8,500 | 309 |
| 2007-11-21 | 312 | 316 | 312 | 313 | 1,100 | 313 |
| 2007-11-20 | 311 | 311 | 305 | 309 | 22,300 | 309 |
| 2007-11-19 | 321 | 321 | 311 | 312 | 6,000 | 312 |
| 2007-11-16 | 322 | 324 | 321 | 321 | 5,700 | 321 |
| 2007-11-15 | 321 | 329 | 321 | 322 | 3,200 | 322 |
| 2007-11-14 | 322 | 325 | 320 | 321 | 11,900 | 321 |
| 2007-11-13 | 316 | 325 | 315 | 325 | 10,600 | 325 |
| 2007-11-12 | 320 | 320 | 311 | 317 | 18,900 | 317 |
| 2007-11-09 | 325 | 327 | 321 | 323 | 6,100 | 323 |
| 2007-11-08 | 330 | 332 | 325 | 328 | 12,200 | 328 |
| 2007-11-07 | 337 | 338 | 337 | 337 | 3,300 | 337 |
| 2007-11-06 | 337 | 340 | 336 | 337 | 2,500 | 337 |
| 2007-11-05 | 340 | 340 | 338 | 339 | 3,300 | 339 |
| 2007-11-02 | 340 | 340 | 339 | 339 | 3,100 | 339 |
| 2007-11-01 | 341 | 346 | 340 | 342 | 3,700 | 342 |
| 2007-10-31 | 345 | 345 | 339 | 343 | 16,400 | 343 |
| 2007-10-30 | 340 | 342 | 339 | 339 | 5,600 | 339 |
| 2007-10-29 | 340 | 343 | 339 | 342 | 3,400 | 342 |
| 2007-10-26 | 347 | 359 | 345 | 345 | 11,600 | 345 |
| 2007-10-25 | 345 | 347 | 340 | 343 | 5,500 | 343 |
| 2007-10-24 | 341 | 341 | 333 | 340 | 6,700 | 340 |
| 2007-10-23 | 342 | 342 | 338 | 340 | 12,200 | 340 |
| 2007-10-22 | 339 | 340 | 336 | 340 | 4,200 | 340 |
| 2007-10-19 | 338 | 343 | 338 | 339 | 7,900 | 339 |
| 2007-10-18 | 339 | 343 | 339 | 343 | 1,700 | 343 |
| 2007-10-17 | 342 | 353 | 340 | 344 | 10,000 | 344 |
| 2007-10-16 | 343 | 345 | 342 | 343 | 3,200 | 343 |
| 2007-10-15 | 345 | 349 | 345 | 345 | 13,100 | 345 |
| 2007-10-12 | 344 | 348 | 343 | 345 | 21,400 | 345 |
| 2007-10-11 | 345 | 347 | 344 | 344 | 9,100 | 344 |
| 2007-10-10 | 345 | 349 | 345 | 346 | 13,700 | 346 |
| 2007-10-09 | 344 | 350 | 342 | 344 | 22,500 | 344 |
| 2007-10-05 | 344 | 347 | 344 | 344 | 13,500 | 344 |
| 2007-10-04 | 348 | 348 | 346 | 347 | 4,700 | 347 |
| 2007-10-03 | 347 | 348 | 343 | 346 | 5,800 | 346 |
| 2007-10-02 | 349 | 349 | 345 | 348 | 13,700 | 348 |
| 2007-10-01 | 349 | 350 | 349 | 349 | 5,200 | 349 |
| 2007-09-28 | 350 | 354 | 349 | 352 | 5,100 | 352 |
| 2007-09-27 | 347 | 349 | 346 | 349 | 8,300 | 349 |
| 2007-09-26 | 354 | 354 | 352 | 352 | 8,700 | 352 |
| 2007-09-25 | 356 | 356 | 353 | 354 | 7,600 | 354 |
| 2007-09-21 | 348 | 351 | 347 | 351 | 7,100 | 351 |
| 2007-09-20 | 346 | 348 | 344 | 347 | 5,600 | 347 |
| 2007-09-19 | 347 | 347 | 342 | 343 | 3,500 | 343 |
| 2007-09-18 | 345 | 346 | 343 | 346 | 1,700 | 346 |
| 2007-09-14 | 335 | 345 | 335 | 345 | 9,600 | 345 |
| 2007-09-13 | 336 | 340 | 336 | 338 | 3,700 | 338 |
| 2007-09-12 | 333 | 349 | 333 | 336 | 5,100 | 336 |
| 2007-09-11 | 333 | 335 | 332 | 332 | 5,900 | 332 |
| 2007-09-10 | 335 | 336 | 330 | 333 | 8,000 | 333 |
| 2007-09-07 | 335 | 337 | 335 | 336 | 8,500 | 336 |
| 2007-09-06 | 338 | 340 | 337 | 337 | 4,100 | 337 |
| 2007-09-05 | 339 | 346 | 338 | 339 | 10,100 | 339 |
| 2007-09-04 | 344 | 344 | 339 | 340 | 4,000 | 340 |
| 2007-09-03 | 340 | 342 | 338 | 342 | 6,300 | 342 |
| 2007-08-31 | 340 | 342 | 335 | 340 | 14,900 | 340 |
| 2007-08-30 | 344 | 344 | 341 | 341 | 7,600 | 341 |
| 2007-08-29 | 344 | 345 | 340 | 343 | 4,400 | 343 |
| 2007-08-28 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2007-08-27 | 347 | 347 | 341 | 344 | 17,500 | 344 |
| 2007-08-24 | 345 | 345 | 342 | 345 | 9,000 | 345 |
| 2007-08-23 | 337 | 345 | 337 | 342 | 12,100 | 342 |
| 2007-08-22 | 340 | 345 | 338 | 342 | 5,700 | 342 |
| 2007-08-21 | 345 | 348 | 342 | 343 | 5,900 | 343 |
| 2007-08-20 | 340 | 348 | 340 | 342 | 16,100 | 342 |
| 2007-08-17 | 357 | 357 | 334 | 340 | 15,500 | 340 |
| 2007-08-16 | 360 | 362 | 347 | 352 | 23,800 | 352 |
| 2007-08-15 | 363 | 364 | 362 | 362 | 4,400 | 362 |
| 2007-08-14 | 364 | 364 | 363 | 363 | 1,900 | 363 |
| 2007-08-13 | 363 | 364 | 363 | 363 | 3,600 | 363 |
| 2007-08-10 | 364 | 364 | 361 | 362 | 11,200 | 362 |
| 2007-08-09 | 364 | 365 | 363 | 364 | 16,600 | 364 |
| 2007-08-08 | 366 | 367 | 363 | 364 | 13,800 | 364 |
| 2007-08-07 | 370 | 370 | 365 | 368 | 5,000 | 368 |
| 2007-08-06 | 365 | 370 | 365 | 366 | 8,300 | 366 |
| 2007-08-03 | 370 | 374 | 367 | 367 | 16,000 | 367 |
| 2007-08-02 | 371 | 371 | 367 | 371 | 2,200 | 371 |
| 2007-08-01 | 372 | 373 | 365 | 373 | 8,100 | 373 |
| 2007-07-31 | 375 | 375 | 363 | 375 | 26,900 | 375 |
| 2007-07-30 | 379 | 379 | 378 | 379 | 4,000 | 379 |
| 2007-07-27 | 382 | 382 | 375 | 377 | 13,700 | 377 |
| 2007-07-26 | 389 | 389 | 383 | 383 | 6,100 | 383 |
| 2007-07-25 | 391 | 391 | 383 | 389 | 7,700 | 389 |
| 2007-07-24 | 385 | 388 | 382 | 388 | 6,500 | 388 |
| 2007-07-23 | 387 | 388 | 384 | 385 | 2,900 | 385 |
| 2007-07-20 | 387 | 388 | 382 | 387 | 8,800 | 387 |
| 2007-07-19 | 386 | 388 | 386 | 386 | 11,400 | 386 |
| 2007-07-18 | 392 | 392 | 386 | 388 | 6,100 | 388 |
| 2007-07-17 | 395 | 395 | 386 | 393 | 9,900 | 393 |
| 2007-07-13 | 396 | 396 | 393 | 394 | 6,500 | 394 |
| 2007-07-12 | 398 | 399 | 396 | 396 | 12,500 | 396 |
| 2007-07-11 | 399 | 399 | 397 | 397 | 12,200 | 397 |
| 2007-07-10 | 400 | 400 | 398 | 398 | 11,600 | 398 |
| 2007-07-09 | 397 | 399 | 397 | 398 | 4,200 | 398 |
| 2007-07-06 | 396 | 398 | 396 | 396 | 4,300 | 396 |
| 2007-07-05 | 396 | 399 | 396 | 397 | 5,800 | 397 |
| 2007-07-04 | 399 | 399 | 396 | 398 | 5,800 | 398 |
| 2007-07-03 | 395 | 397 | 393 | 397 | 3,100 | 397 |
| 2007-07-02 | 397 | 401 | 395 | 396 | 14,500 | 396 |
| 2007-06-29 | 397 | 398 | 395 | 397 | 4,900 | 397 |
| 2007-06-28 | 399 | 399 | 393 | 395 | 6,800 | 395 |
| 2007-06-27 | 400 | 400 | 390 | 392 | 20,900 | 392 |
| 2007-06-26 | 397 | 397 | 393 | 397 | 10,600 | 397 |
| 2007-06-25 | 391 | 396 | 388 | 396 | 17,100 | 396 |
| 2007-06-22 | 389 | 390 | 387 | 390 | 5,500 | 390 |
| 2007-06-21 | 391 | 391 | 386 | 388 | 12,100 | 388 |
| 2007-06-20 | 388 | 392 | 386 | 391 | 10,400 | 391 |
| 2007-06-19 | 385 | 386 | 383 | 386 | 5,500 | 386 |
| 2007-06-18 | 380 | 390 | 379 | 381 | 15,400 | 381 |
| 2007-06-15 | 375 | 378 | 375 | 378 | 3,300 | 378 |
| 2007-06-14 | 376 | 378 | 376 | 377 | 1,900 | 377 |
| 2007-06-13 | 374 | 378 | 374 | 378 | 4,600 | 378 |
| 2007-06-12 | 378 | 380 | 375 | 380 | 10,000 | 380 |
| 2007-06-11 | 378 | 379 | 375 | 378 | 5,700 | 378 |
| 2007-06-08 | 377 | 380 | 377 | 378 | 11,700 | 378 |
| 2007-06-07 | 377 | 379 | 373 | 375 | 3,600 | 375 |
| 2007-06-06 | 373 | 379 | 373 | 377 | 3,000 | 377 |
| 2007-06-05 | 373 | 380 | 373 | 374 | 7,400 | 374 |
| 2007-06-04 | 378 | 378 | 370 | 374 | 5,300 | 374 |
| 2007-06-01 | 372 | 375 | 371 | 374 | 2,900 | 374 |
| 2007-05-31 | 368 | 374 | 368 | 371 | 8,400 | 371 |
| 2007-05-30 | 374 | 375 | 370 | 370 | 23,600 | 370 |
| 2007-05-29 | 380 | 380 | 378 | 378 | 600 | 378 |
| 2007-05-28 | 382 | 382 | 378 | 378 | 3,900 | 378 |
| 2007-05-25 | 380 | 382 | 378 | 378 | 8,400 | 378 |
| 2007-05-24 | 376 | 377 | 372 | 377 | 3,800 | 377 |
| 2007-05-23 | 375 | 377 | 370 | 375 | 4,800 | 375 |
| 2007-05-22 | 368 | 376 | 368 | 376 | 3,300 | 376 |
| 2007-05-21 | 379 | 379 | 370 | 373 | 4,200 | 373 |
| 2007-05-18 | 372 | 376 | 367 | 375 | 2,800 | 375 |
| 2007-05-17 | 371 | 374 | 370 | 373 | 6,800 | 373 |
| 2007-05-16 | 376 | 376 | 373 | 373 | 11,400 | 373 |
| 2007-05-15 | 377 | 379 | 376 | 379 | 4,900 | 379 |
| 2007-05-14 | 381 | 383 | 376 | 380 | 5,500 | 380 |
| 2007-05-11 | 384 | 384 | 382 | 383 | 1,200 | 383 |
| 2007-05-10 | 387 | 388 | 381 | 384 | 12,900 | 384 |
| 2007-05-09 | 384 | 387 | 384 | 387 | 10,500 | 387 |
| 2007-05-08 | 380 | 385 | 378 | 382 | 9,200 | 382 |
| 2007-05-07 | 380 | 380 | 376 | 377 | 10,600 | 377 |
| 2007-05-02 | 378 | 378 | 375 | 377 | 16,200 | 377 |
| 2007-05-01 | 379 | 380 | 375 | 375 | 16,600 | 375 |
| 2007-04-27 | 387 | 387 | 375 | 377 | 19,900 | 377 |
| 2007-04-26 | 375 | 375 | 371 | 375 | 8,800 | 375 |
| 2007-04-25 | 374 | 374 | 372 | 374 | 6,500 | 374 |
| 2007-04-24 | 371 | 375 | 371 | 373 | 7,900 | 373 |
| 2007-04-23 | 375 | 376 | 372 | 372 | 3,800 | 372 |
| 2007-04-20 | 375 | 379 | 373 | 374 | 9,900 | 374 |
| 2007-04-19 | 374 | 375 | 373 | 374 | 7,300 | 374 |
| 2007-04-18 | 373 | 378 | 372 | 372 | 10,300 | 372 |
| 2007-04-17 | 373 | 376 | 373 | 374 | 17,800 | 374 |
| 2007-04-16 | 378 | 379 | 378 | 379 | 9,700 | 379 |
| 2007-04-13 | 380 | 382 | 378 | 378 | 14,600 | 378 |
| 2007-04-12 | 378 | 382 | 378 | 381 | 6,800 | 381 |
| 2007-04-11 | 380 | 380 | 378 | 378 | 6,900 | 378 |
| 2007-04-10 | 380 | 382 | 380 | 380 | 8,100 | 380 |
| 2007-04-09 | 380 | 382 | 378 | 382 | 13,500 | 382 |
| 2007-04-06 | 380 | 382 | 380 | 380 | 7,200 | 380 |
| 2007-04-05 | 380 | 382 | 380 | 381 | 22,500 | 381 |
| 2007-04-04 | 382 | 385 | 379 | 382 | 10,300 | 382 |
| 2007-04-03 | 381 | 384 | 380 | 382 | 15,000 | 382 |
| 2007-04-02 | 385 | 395 | 384 | 385 | 7,200 | 385 |
| 2007-03-30 | 388 | 388 | 386 | 386 | 8,700 | 386 |
| 2007-03-29 | 388 | 389 | 381 | 388 | 13,600 | 388 |
| 2007-03-28 | 388 | 390 | 386 | 390 | 13,100 | 390 |
| 2007-03-27 | 387 | 390 | 387 | 388 | 3,700 | 388 |
| 2007-03-26 | 394 | 397 | 394 | 395 | 63,300 | 395 |
| 2007-03-23 | 395 | 398 | 394 | 396 | 20,900 | 396 |
| 2007-03-22 | 393 | 399 | 393 | 394 | 40,000 | 394 |
| 2007-03-20 | 392 | 395 | 391 | 392 | 50,000 | 392 |
| 2007-03-19 | 394 | 398 | 394 | 396 | 17,500 | 396 |
| 2007-03-16 | 394 | 395 | 394 | 394 | 15,200 | 394 |
| 2007-03-15 | 396 | 400 | 394 | 394 | 20,700 | 394 |
| 2007-03-14 | 396 | 397 | 395 | 396 | 18,800 | 396 |
| 2007-03-13 | 398 | 403 | 397 | 397 | 13,900 | 397 |
| 2007-03-12 | 401 | 404 | 399 | 400 | 29,900 | 400 |
| 2007-03-09 | 401 | 403 | 400 | 400 | 24,000 | 400 |
| 2007-03-08 | 398 | 400 | 398 | 399 | 8,700 | 399 |
| 2007-03-07 | 401 | 402 | 399 | 400 | 17,800 | 400 |
| 2007-03-06 | 396 | 398 | 396 | 397 | 23,300 | 397 |
| 2007-03-05 | 402 | 402 | 396 | 398 | 40,700 | 398 |
| 2007-03-02 | 405 | 406 | 404 | 405 | 9,200 | 405 |
| 2007-03-01 | 408 | 410 | 405 | 405 | 28,000 | 405 |
| 2007-02-28 | 420 | 420 | 408 | 408 | 33,400 | 408 |
| 2007-02-27 | 425 | 425 | 421 | 421 | 8,100 | 421 |
| 2007-02-26 | 416 | 425 | 415 | 424 | 40,700 | 424 |
| 2007-02-23 | 413 | 413 | 411 | 413 | 7,800 | 413 |
| 2007-02-22 | 409 | 411 | 409 | 410 | 10,200 | 410 |
| 2007-02-21 | 406 | 407 | 405 | 407 | 10,000 | 407 |
| 2007-02-20 | 407 | 409 | 405 | 405 | 15,400 | 405 |
| 2007-02-19 | 403 | 405 | 403 | 405 | 10,100 | 405 |
| 2007-02-16 | 404 | 405 | 400 | 405 | 21,600 | 405 |
| 2007-02-15 | 413 | 413 | 401 | 406 | 20,200 | 406 |
| 2007-02-14 | 410 | 410 | 404 | 406 | 22,600 | 406 |
| 2007-02-13 | 405 | 408 | 400 | 406 | 21,000 | 406 |
| 2007-02-09 | 407 | 410 | 407 | 409 | 14,300 | 409 |
| 2007-02-08 | 408 | 408 | 407 | 408 | 5,000 | 408 |
| 2007-02-07 | 408 | 412 | 408 | 409 | 12,200 | 409 |
| 2007-02-06 | 411 | 412 | 407 | 411 | 10,600 | 411 |
| 2007-02-05 | 415 | 415 | 410 | 415 | 10,900 | 415 |
| 2007-02-02 | 411 | 417 | 411 | 417 | 7,900 | 417 |
| 2007-02-01 | 417 | 420 | 411 | 416 | 15,600 | 416 |
| 2007-01-31 | 415 | 420 | 415 | 420 | 12,600 | 420 |
| 2007-01-30 | 416 | 419 | 415 | 415 | 9,300 | 415 |
| 2007-01-29 | 426 | 426 | 413 | 415 | 16,800 | 415 |
| 2007-01-26 | 426 | 426 | 419 | 423 | 11,000 | 423 |
| 2007-01-25 | 426 | 427 | 422 | 425 | 9,800 | 425 |
| 2007-01-24 | 425 | 427 | 421 | 421 | 27,700 | 421 |
| 2007-01-23 | 424 | 425 | 421 | 424 | 32,900 | 424 |
| 2007-01-22 | 420 | 425 | 420 | 423 | 11,200 | 423 |
| 2007-01-19 | 416 | 420 | 415 | 420 | 18,300 | 420 |
| 2007-01-18 | 413 | 416 | 412 | 415 | 14,400 | 415 |
| 2007-01-17 | 412 | 413 | 410 | 410 | 12,800 | 410 |
| 2007-01-16 | 415 | 415 | 410 | 412 | 8,900 | 412 |
| 2007-01-15 | 415 | 419 | 415 | 415 | 19,100 | 415 |
| 2007-01-12 | 420 | 421 | 416 | 416 | 6,800 | 416 |
| 2007-01-11 | 420 | 425 | 420 | 422 | 14,500 | 422 |
| 2007-01-10 | 415 | 423 | 415 | 420 | 15,000 | 420 |
| 2007-01-09 | 415 | 427 | 415 | 424 | 29,800 | 424 |
| 2007-01-05 | 415 | 419 | 411 | 415 | 22,300 | 415 |
| 2007-01-04 | 407 | 415 | 406 | 413 | 12,900 | 413 |
分割・併合履歴 ： [2002-03-26]1株→2株