4963 星光PMC(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 240 | 243 | 240 | 240 | 5,800 | 240 |
| 2008-12-29 | 236 | 242 | 232 | 242 | 9,700 | 242 |
| 2008-12-26 | 240 | 240 | 233 | 239 | 8,300 | 239 |
| 2008-12-25 | 225 | 234 | 223 | 231 | 11,000 | 231 |
| 2008-12-24 | 220 | 230 | 218 | 230 | 11,300 | 230 |
| 2008-12-22 | 216 | 221 | 216 | 220 | 15,000 | 220 |
| 2008-12-19 | 215 | 218 | 215 | 218 | 2,100 | 218 |
| 2008-12-18 | 212 | 213 | 212 | 213 | 4,300 | 213 |
| 2008-12-17 | 215 | 223 | 208 | 212 | 25,200 | 212 |
| 2008-12-16 | 216 | 221 | 209 | 215 | 17,000 | 215 |
| 2008-12-15 | 213 | 216 | 211 | 215 | 10,600 | 215 |
| 2008-12-12 | 210 | 211 | 210 | 211 | 5,100 | 211 |
| 2008-12-11 | 218 | 218 | 186 | 205 | 18,000 | 205 |
| 2008-12-10 | 216 | 219 | 216 | 218 | 4,600 | 218 |
| 2008-12-09 | 210 | 216 | 210 | 215 | 16,100 | 215 |
| 2008-12-08 | 208 | 209 | 206 | 206 | 6,100 | 206 |
| 2008-12-05 | 207 | 208 | 206 | 208 | 3,400 | 208 |
| 2008-12-04 | 210 | 210 | 200 | 201 | 11,300 | 201 |
| 2008-12-03 | 207 | 210 | 207 | 209 | 3,500 | 209 |
| 2008-12-02 | 215 | 215 | 206 | 206 | 6,400 | 206 |
| 2008-12-01 | 218 | 223 | 215 | 217 | 22,500 | 217 |
| 2008-11-28 | 214 | 215 | 213 | 214 | 2,700 | 214 |
| 2008-11-27 | 215 | 216 | 214 | 214 | 1,500 | 214 |
| 2008-11-26 | 216 | 216 | 213 | 214 | 9,900 | 214 |
| 2008-11-25 | 214 | 214 | 207 | 212 | 8,800 | 212 |
| 2008-11-21 | 202 | 206 | 199 | 206 | 5,200 | 206 |
| 2008-11-20 | 209 | 209 | 200 | 202 | 10,100 | 202 |
| 2008-11-19 | 213 | 213 | 208 | 209 | 8,600 | 209 |
| 2008-11-18 | 214 | 214 | 212 | 213 | 1,000 | 213 |
| 2008-11-17 | 213 | 216 | 213 | 213 | 5,500 | 213 |
| 2008-11-14 | 218 | 218 | 213 | 213 | 4,600 | 213 |
| 2008-11-13 | 217 | 221 | 215 | 216 | 2,500 | 216 |
| 2008-11-12 | 221 | 221 | 218 | 219 | 1,900 | 219 |
| 2008-11-11 | 222 | 222 | 219 | 221 | 4,000 | 221 |
| 2008-11-10 | 217 | 225 | 216 | 221 | 4,800 | 221 |
| 2008-11-07 | 220 | 220 | 211 | 217 | 16,000 | 217 |
| 2008-11-06 | 211 | 214 | 207 | 214 | 12,800 | 214 |
| 2008-11-05 | 218 | 223 | 218 | 218 | 19,100 | 218 |
| 2008-11-04 | 213 | 215 | 210 | 214 | 13,400 | 214 |
| 2008-10-31 | 219 | 219 | 208 | 208 | 25,900 | 208 |
| 2008-10-30 | 197 | 200 | 192 | 200 | 11,900 | 200 |
| 2008-10-29 | 200 | 202 | 196 | 197 | 11,900 | 197 |
| 2008-10-28 | 196 | 196 | 189 | 190 | 12,900 | 190 |
| 2008-10-27 | 205 | 208 | 198 | 198 | 15,300 | 198 |
| 2008-10-24 | 201 | 201 | 194 | 198 | 26,300 | 198 |
| 2008-10-23 | 211 | 211 | 199 | 201 | 26,900 | 201 |
| 2008-10-22 | 221 | 221 | 211 | 211 | 8,500 | 211 |
| 2008-10-21 | 223 | 223 | 210 | 211 | 9,600 | 211 |
| 2008-10-20 | 208 | 213 | 203 | 213 | 3,900 | 213 |
| 2008-10-17 | 207 | 208 | 207 | 208 | 5,300 | 208 |
| 2008-10-16 | 209 | 209 | 200 | 200 | 5,300 | 200 |
| 2008-10-15 | 220 | 220 | 213 | 213 | 4,300 | 213 |
| 2008-10-14 | 228 | 230 | 208 | 220 | 36,500 | 220 |
| 2008-10-10 | 202 | 202 | 197 | 198 | 17,500 | 198 |
| 2008-10-09 | 210 | 211 | 205 | 207 | 35,200 | 207 |
| 2008-10-08 | 220 | 222 | 211 | 214 | 7,300 | 214 |
| 2008-10-07 | 215 | 227 | 212 | 223 | 30,700 | 223 |
| 2008-10-06 | 271 | 271 | 260 | 260 | 2,200 | 260 |
| 2008-10-03 | 272 | 272 | 270 | 271 | 2,000 | 271 |
| 2008-10-02 | 288 | 288 | 273 | 274 | 2,500 | 274 |
| 2008-10-01 | 271 | 280 | 271 | 280 | 2,000 | 280 |
| 2008-09-30 | 270 | 280 | 270 | 280 | 2,800 | 280 |
| 2008-09-29 | 282 | 285 | 282 | 283 | 2,100 | 283 |
| 2008-09-26 | 297 | 297 | 290 | 290 | 12,100 | 290 |
| 2008-09-25 | 290 | 290 | 288 | 290 | 6,900 | 290 |
| 2008-09-24 | 285 | 285 | 281 | 285 | 2,700 | 285 |
| 2008-09-22 | 285 | 287 | 282 | 284 | 3,300 | 284 |
| 2008-09-19 | 282 | 288 | 280 | 282 | 8,600 | 282 |
| 2008-09-18 | 288 | 290 | 286 | 290 | 3,300 | 290 |
| 2008-09-17 | 288 | 289 | 287 | 288 | 5,000 | 288 |
| 2008-09-16 | 286 | 288 | 278 | 284 | 6,600 | 284 |
| 2008-09-12 | 292 | 292 | 288 | 288 | 11,200 | 288 |
| 2008-09-11 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-09-10 | 292 | 294 | 292 | 294 | 1,600 | 294 |
| 2008-09-09 | 294 | 294 | 291 | 292 | 2,400 | 292 |
| 2008-09-08 | 289 | 299 | 287 | 299 | 5,100 | 299 |
| 2008-09-05 | 300 | 300 | 296 | 299 | 2,200 | 299 |
| 2008-09-04 | 300 | 305 | 300 | 300 | 5,800 | 300 |
| 2008-09-03 | 305 | 305 | 301 | 301 | 5,500 | 301 |
| 2008-09-02 | 307 | 307 | 305 | 305 | 4,200 | 305 |
| 2008-09-01 | 305 | 307 | 305 | 307 | 2,300 | 307 |
| 2008-08-29 | 305 | 305 | 304 | 305 | 1,000 | 305 |
| 2008-08-28 | 305 | 305 | 300 | 305 | 4,800 | 305 |
| 2008-08-27 | 306 | 306 | 305 | 305 | 400 | 305 |
| 2008-08-26 | 314 | 314 | 303 | 306 | 9,000 | 306 |
| 2008-08-25 | 312 | 313 | 310 | 313 | 6,200 | 313 |
| 2008-08-22 | 304 | 309 | 304 | 307 | 2,900 | 307 |
| 2008-08-21 | 303 | 305 | 303 | 303 | 4,100 | 303 |
| 2008-08-20 | 303 | 306 | 302 | 304 | 6,100 | 304 |
| 2008-08-19 | 310 | 310 | 308 | 308 | 2,400 | 308 |
| 2008-08-18 | 308 | 309 | 308 | 309 | 400 | 309 |
| 2008-08-15 | 308 | 308 | 307 | 307 | 4,100 | 307 |
| 2008-08-14 | 310 | 310 | 308 | 308 | 1,000 | 308 |
| 2008-08-13 | 317 | 317 | 308 | 310 | 1,600 | 310 |
| 2008-08-12 | 318 | 318 | 317 | 317 | 3,100 | 317 |
| 2008-08-11 | 307 | 313 | 307 | 308 | 1,400 | 308 |
| 2008-08-08 | 309 | 309 | 305 | 306 | 3,600 | 306 |
| 2008-08-07 | 309 | 309 | 309 | 309 | 3,200 | 309 |
| 2008-08-06 | 313 | 313 | 308 | 308 | 2,400 | 308 |
| 2008-08-05 | 308 | 308 | 308 | 308 | 1,300 | 308 |
| 2008-08-04 | 308 | 309 | 307 | 309 | 8,500 | 309 |
| 2008-08-01 | 315 | 316 | 315 | 316 | 1,400 | 316 |
| 2008-07-31 | 321 | 322 | 313 | 322 | 1,000 | 322 |
| 2008-07-30 | 320 | 321 | 320 | 321 | 3,700 | 321 |
| 2008-07-29 | 320 | 320 | 316 | 318 | 4,200 | 318 |
| 2008-07-28 | 329 | 329 | 321 | 322 | 9,100 | 322 |
| 2008-07-25 | 314 | 326 | 313 | 322 | 9,500 | 322 |
| 2008-07-24 | 308 | 319 | 305 | 319 | 12,500 | 319 |
| 2008-07-23 | 311 | 313 | 307 | 307 | 12,300 | 307 |
| 2008-07-22 | 308 | 309 | 308 | 308 | 4,200 | 308 |
| 2008-07-18 | 307 | 310 | 307 | 309 | 9,900 | 309 |
| 2008-07-17 | 307 | 313 | 307 | 309 | 14,400 | 309 |
| 2008-07-16 | 310 | 310 | 309 | 310 | 17,700 | 310 |
| 2008-07-15 | 313 | 315 | 312 | 313 | 12,600 | 313 |
| 2008-07-14 | 313 | 316 | 311 | 316 | 1,400 | 316 |
| 2008-07-11 | 317 | 319 | 311 | 317 | 3,400 | 317 |
| 2008-07-10 | 320 | 320 | 314 | 320 | 4,500 | 320 |
| 2008-07-09 | 320 | 320 | 319 | 320 | 5,200 | 320 |
| 2008-07-08 | 323 | 323 | 319 | 320 | 5,400 | 320 |
| 2008-07-07 | 320 | 325 | 320 | 325 | 3,900 | 325 |
| 2008-07-04 | 325 | 325 | 316 | 318 | 2,500 | 318 |
| 2008-07-03 | 323 | 323 | 317 | 320 | 5,500 | 320 |
| 2008-07-02 | 324 | 329 | 323 | 323 | 7,900 | 323 |
| 2008-07-01 | 326 | 326 | 321 | 324 | 8,500 | 324 |
| 2008-06-30 | 332 | 337 | 325 | 326 | 3,400 | 326 |
| 2008-06-27 | 330 | 335 | 330 | 332 | 6,800 | 332 |
| 2008-06-26 | 343 | 343 | 333 | 343 | 20,700 | 343 |
| 2008-06-25 | 334 | 337 | 324 | 335 | 27,600 | 335 |
| 2008-06-24 | 325 | 330 | 324 | 329 | 5,600 | 329 |
| 2008-06-23 | 326 | 332 | 320 | 327 | 23,800 | 327 |
| 2008-06-20 | 319 | 325 | 319 | 325 | 16,200 | 325 |
| 2008-06-19 | 320 | 320 | 318 | 319 | 6,800 | 319 |
| 2008-06-18 | 316 | 321 | 314 | 320 | 8,800 | 320 |
| 2008-06-17 | 312 | 316 | 312 | 314 | 1,300 | 314 |
| 2008-06-16 | 311 | 315 | 311 | 315 | 2,200 | 315 |
| 2008-06-13 | 314 | 316 | 311 | 313 | 1,300 | 313 |
| 2008-06-12 | 313 | 315 | 311 | 315 | 3,400 | 315 |
| 2008-06-11 | 313 | 316 | 313 | 316 | 2,900 | 316 |
| 2008-06-10 | 312 | 315 | 310 | 314 | 4,700 | 314 |
| 2008-06-09 | 313 | 313 | 303 | 312 | 2,200 | 312 |
| 2008-06-06 | 315 | 315 | 315 | 315 | 3,800 | 315 |
| 2008-06-05 | 312 | 315 | 311 | 315 | 1,600 | 315 |
| 2008-06-04 | 311 | 317 | 310 | 316 | 4,500 | 316 |
| 2008-06-03 | 310 | 316 | 309 | 316 | 3,700 | 316 |
| 2008-06-02 | 314 | 316 | 314 | 315 | 2,300 | 315 |
| 2008-05-30 | 312 | 317 | 310 | 313 | 7,800 | 313 |
| 2008-05-29 | 311 | 315 | 310 | 314 | 18,900 | 314 |
| 2008-05-28 | 308 | 311 | 308 | 308 | 4,800 | 308 |
| 2008-05-27 | 309 | 311 | 309 | 311 | 2,100 | 311 |
| 2008-05-26 | 312 | 312 | 309 | 309 | 6,900 | 309 |
| 2008-05-23 | 312 | 312 | 309 | 310 | 8,700 | 310 |
| 2008-05-22 | 305 | 310 | 304 | 308 | 8,300 | 308 |
| 2008-05-21 | 299 | 307 | 299 | 306 | 4,000 | 306 |
| 2008-05-20 | 304 | 308 | 304 | 307 | 5,300 | 307 |
| 2008-05-19 | 298 | 303 | 297 | 302 | 2,000 | 302 |
| 2008-05-16 | 293 | 300 | 293 | 296 | 3,900 | 296 |
| 2008-05-15 | 290 | 300 | 290 | 292 | 5,500 | 292 |
| 2008-05-14 | 285 | 289 | 285 | 289 | 5,000 | 289 |
| 2008-05-13 | 290 | 290 | 285 | 290 | 2,600 | 290 |
| 2008-05-12 | 291 | 293 | 289 | 289 | 26,900 | 289 |
| 2008-05-09 | 285 | 290 | 284 | 284 | 4,900 | 284 |
| 2008-05-08 | 290 | 290 | 269 | 285 | 10,600 | 285 |
| 2008-05-07 | 289 | 290 | 285 | 290 | 4,600 | 290 |
| 2008-05-02 | 285 | 288 | 284 | 284 | 3,800 | 284 |
| 2008-05-01 | 285 | 287 | 283 | 285 | 1,800 | 285 |
| 2008-04-30 | 295 | 295 | 285 | 285 | 21,200 | 285 |
| 2008-04-28 | 280 | 281 | 275 | 280 | 11,300 | 280 |
| 2008-04-25 | 274 | 279 | 274 | 277 | 9,100 | 277 |
| 2008-04-24 | 272 | 276 | 269 | 276 | 7,600 | 276 |
| 2008-04-23 | 274 | 274 | 271 | 272 | 5,200 | 272 |
| 2008-04-22 | 275 | 276 | 275 | 276 | 1,800 | 276 |
| 2008-04-21 | 273 | 274 | 273 | 274 | 2,300 | 274 |
| 2008-04-18 | 270 | 274 | 268 | 272 | 5,900 | 272 |
| 2008-04-17 | 276 | 277 | 272 | 272 | 6,100 | 272 |
| 2008-04-16 | 275 | 277 | 275 | 275 | 1,500 | 275 |
| 2008-04-15 | 274 | 274 | 274 | 274 | 1,500 | 274 |
| 2008-04-14 | 276 | 276 | 274 | 274 | 1,200 | 274 |
| 2008-04-11 | 276 | 277 | 276 | 276 | 1,900 | 276 |
| 2008-04-10 | 278 | 278 | 275 | 275 | 1,100 | 275 |
| 2008-04-09 | 276 | 278 | 275 | 278 | 3,400 | 278 |
| 2008-04-08 | 277 | 278 | 276 | 276 | 2,400 | 276 |
| 2008-04-07 | 274 | 279 | 274 | 277 | 6,200 | 277 |
| 2008-04-04 | 276 | 280 | 276 | 279 | 3,400 | 279 |
| 2008-04-03 | 278 | 280 | 278 | 278 | 2,400 | 278 |
| 2008-04-02 | 278 | 280 | 275 | 278 | 4,400 | 278 |
| 2008-04-01 | 270 | 278 | 270 | 278 | 4,400 | 278 |
| 2008-03-31 | 285 | 285 | 280 | 280 | 500 | 280 |
| 2008-03-28 | 285 | 285 | 282 | 285 | 7,800 | 285 |
| 2008-03-27 | 290 | 290 | 279 | 285 | 3,900 | 285 |
| 2008-03-26 | 290 | 290 | 285 | 285 | 5,500 | 285 |
| 2008-03-25 | 285 | 288 | 284 | 285 | 13,700 | 285 |
| 2008-03-24 | 279 | 283 | 278 | 283 | 6,200 | 283 |
| 2008-03-21 | 273 | 274 | 273 | 274 | 9,100 | 274 |
| 2008-03-19 | 276 | 280 | 272 | 272 | 19,000 | 272 |
| 2008-03-18 | 285 | 285 | 272 | 272 | 5,000 | 272 |
| 2008-03-17 | 281 | 285 | 277 | 285 | 7,300 | 285 |
| 2008-03-14 | 302 | 302 | 285 | 285 | 21,000 | 285 |
| 2008-03-13 | 301 | 305 | 301 | 304 | 5,700 | 304 |
| 2008-03-12 | 298 | 300 | 298 | 300 | 3,100 | 300 |
| 2008-03-11 | 299 | 299 | 292 | 292 | 3,600 | 292 |
| 2008-03-10 | 304 | 304 | 300 | 300 | 4,600 | 300 |
| 2008-03-07 | 303 | 306 | 301 | 304 | 6,000 | 304 |
| 2008-03-06 | 299 | 307 | 290 | 307 | 3,400 | 307 |
| 2008-03-05 | 303 | 303 | 298 | 298 | 1,000 | 298 |
| 2008-03-04 | 303 | 304 | 303 | 303 | 3,000 | 303 |
| 2008-03-03 | 303 | 304 | 295 | 303 | 4,400 | 303 |
| 2008-02-29 | 305 | 305 | 301 | 305 | 3,500 | 305 |
| 2008-02-28 | 304 | 305 | 304 | 305 | 1,700 | 305 |
| 2008-02-27 | 304 | 304 | 302 | 304 | 2,500 | 304 |
| 2008-02-26 | 308 | 308 | 305 | 305 | 6,400 | 305 |
| 2008-02-25 | 309 | 309 | 302 | 307 | 10,200 | 307 |
| 2008-02-22 | 300 | 309 | 300 | 305 | 8,900 | 305 |
| 2008-02-21 | 303 | 304 | 297 | 300 | 2,300 | 300 |
| 2008-02-20 | 300 | 300 | 298 | 298 | 800 | 298 |
| 2008-02-19 | 299 | 301 | 296 | 299 | 2,100 | 299 |
| 2008-02-18 | 298 | 298 | 296 | 296 | 5,300 | 296 |
| 2008-02-15 | 295 | 302 | 295 | 298 | 4,900 | 298 |
| 2008-02-14 | 300 | 300 | 300 | 300 | 6,500 | 300 |
| 2008-02-13 | 297 | 299 | 296 | 296 | 5,400 | 296 |
| 2008-02-12 | 297 | 299 | 290 | 295 | 18,300 | 295 |
| 2008-02-08 | 304 | 304 | 301 | 304 | 4,600 | 304 |
| 2008-02-07 | 302 | 304 | 297 | 304 | 4,900 | 304 |
| 2008-02-06 | 302 | 304 | 297 | 303 | 4,500 | 303 |
| 2008-02-05 | 305 | 305 | 291 | 303 | 2,200 | 303 |
| 2008-02-04 | 300 | 310 | 300 | 305 | 4,900 | 305 |
| 2008-02-01 | 294 | 300 | 294 | 299 | 7,600 | 299 |
| 2008-01-31 | 287 | 296 | 287 | 293 | 4,700 | 293 |
| 2008-01-30 | 293 | 299 | 290 | 290 | 9,500 | 290 |
| 2008-01-29 | 291 | 305 | 290 | 290 | 7,000 | 290 |
| 2008-01-28 | 310 | 310 | 294 | 294 | 7,000 | 294 |
| 2008-01-25 | 296 | 296 | 290 | 295 | 13,100 | 295 |
| 2008-01-24 | 283 | 287 | 275 | 285 | 9,400 | 285 |
| 2008-01-23 | 280 | 281 | 280 | 281 | 1,400 | 281 |
| 2008-01-22 | 285 | 293 | 275 | 275 | 15,400 | 275 |
| 2008-01-21 | 284 | 290 | 281 | 290 | 5,000 | 290 |
| 2008-01-18 | 281 | 290 | 280 | 290 | 6,400 | 290 |
| 2008-01-17 | 280 | 285 | 280 | 285 | 3,400 | 285 |
| 2008-01-16 | 290 | 290 | 276 | 280 | 29,800 | 280 |
| 2008-01-15 | 304 | 304 | 291 | 292 | 4,800 | 292 |
| 2008-01-11 | 311 | 311 | 305 | 305 | 4,500 | 305 |
| 2008-01-10 | 309 | 311 | 305 | 310 | 3,600 | 310 |
| 2008-01-09 | 303 | 305 | 302 | 305 | 5,000 | 305 |
| 2008-01-08 | 295 | 315 | 291 | 311 | 19,500 | 311 |
| 2008-01-07 | 300 | 305 | 295 | 297 | 16,700 | 297 |
| 2008-01-04 | 304 | 307 | 303 | 304 | 2,100 | 304 |
分割・併合履歴 ： [2002-03-26]1株→2株