4963 星光PMC(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 249 | 250 | 246 | 249 | 13,300 | 249 |
| 2009-12-29 | 252 | 256 | 247 | 250 | 32,900 | 250 |
| 2009-12-28 | 256 | 260 | 252 | 254 | 56,100 | 254 |
| 2009-12-25 | 249 | 255 | 247 | 254 | 46,300 | 254 |
| 2009-12-24 | 243 | 251 | 243 | 250 | 62,600 | 250 |
| 2009-12-22 | 241 | 245 | 241 | 244 | 25,100 | 244 |
| 2009-12-21 | 242 | 244 | 240 | 242 | 34,400 | 242 |
| 2009-12-18 | 235 | 242 | 235 | 241 | 30,900 | 241 |
| 2009-12-17 | 239 | 240 | 233 | 236 | 96,600 | 236 |
| 2009-12-16 | 239 | 242 | 238 | 239 | 135,200 | 239 |
| 2009-12-15 | 237 | 253 | 237 | 248 | 519,100 | 248 |
| 2009-12-14 | 251 | 258 | 237 | 237 | 129,400 | 237 |
| 2009-12-11 | 233 | 274 | 230 | 270 | 227,200 | 270 |
| 2009-12-10 | 228 | 231 | 227 | 228 | 59,400 | 228 |
| 2009-12-09 | 235 | 236 | 230 | 230 | 43,300 | 230 |
| 2009-12-08 | 234 | 244 | 228 | 238 | 115,400 | 238 |
| 2009-12-07 | 262 | 263 | 255 | 257 | 17,600 | 257 |
| 2009-12-04 | 259 | 260 | 257 | 257 | 7,900 | 257 |
| 2009-12-03 | 259 | 263 | 258 | 260 | 2,200 | 260 |
| 2009-12-02 | 262 | 262 | 258 | 259 | 1,700 | 259 |
| 2009-12-01 | 263 | 265 | 255 | 258 | 2,900 | 258 |
| 2009-11-30 | 261 | 262 | 261 | 262 | 900 | 262 |
| 2009-11-27 | 260 | 265 | 259 | 265 | 3,000 | 265 |
| 2009-11-26 | 265 | 265 | 265 | 265 | 14,000 | 265 |
| 2009-11-25 | 263 | 264 | 255 | 264 | 12,200 | 264 |
| 2009-11-24 | 261 | 263 | 260 | 263 | 2,300 | 263 |
| 2009-11-20 | 259 | 263 | 259 | 263 | 1,300 | 263 |
| 2009-11-19 | 259 | 261 | 259 | 259 | 600 | 259 |
| 2009-11-18 | 260 | 262 | 258 | 262 | 5,900 | 262 |
| 2009-11-17 | 260 | 260 | 255 | 260 | 3,800 | 260 |
| 2009-11-16 | 261 | 261 | 258 | 258 | 2,600 | 258 |
| 2009-11-13 | 263 | 263 | 258 | 261 | 2,400 | 261 |
| 2009-11-12 | 271 | 271 | 258 | 263 | 7,700 | 263 |
| 2009-11-11 | 267 | 273 | 267 | 268 | 7,300 | 268 |
| 2009-11-10 | 270 | 279 | 267 | 272 | 29,200 | 272 |
| 2009-11-09 | 274 | 275 | 265 | 266 | 19,100 | 266 |
| 2009-11-06 | 270 | 273 | 256 | 267 | 14,400 | 267 |
| 2009-11-05 | 268 | 270 | 268 | 268 | 2,000 | 268 |
| 2009-11-04 | 268 | 273 | 268 | 269 | 6,900 | 269 |
| 2009-11-02 | 269 | 280 | 268 | 273 | 21,400 | 273 |
| 2009-10-30 | 258 | 258 | 248 | 254 | 21,000 | 254 |
| 2009-10-29 | 246 | 248 | 246 | 248 | 3,900 | 248 |
| 2009-10-28 | 245 | 248 | 245 | 248 | 5,100 | 248 |
| 2009-10-27 | 250 | 250 | 245 | 247 | 22,200 | 247 |
| 2009-10-26 | 250 | 252 | 249 | 249 | 26,300 | 249 |
| 2009-10-23 | 258 | 258 | 255 | 255 | 23,200 | 255 |
| 2009-10-22 | 252 | 258 | 250 | 258 | 10,600 | 258 |
| 2009-10-21 | 252 | 253 | 248 | 253 | 10,700 | 253 |
| 2009-10-20 | 251 | 255 | 250 | 251 | 6,700 | 251 |
| 2009-10-19 | 251 | 255 | 250 | 250 | 6,600 | 250 |
| 2009-10-16 | 252 | 252 | 249 | 249 | 8,000 | 249 |
| 2009-10-15 | 251 | 252 | 249 | 250 | 12,500 | 250 |
| 2009-10-14 | 250 | 256 | 248 | 254 | 21,900 | 254 |
| 2009-10-13 | 252 | 256 | 251 | 256 | 18,100 | 256 |
| 2009-10-09 | 250 | 253 | 250 | 252 | 5,600 | 252 |
| 2009-10-08 | 255 | 255 | 250 | 250 | 7,100 | 250 |
| 2009-10-07 | 256 | 256 | 253 | 255 | 10,600 | 255 |
| 2009-10-06 | 266 | 266 | 256 | 256 | 5,600 | 256 |
| 2009-10-05 | 268 | 270 | 265 | 269 | 4,800 | 269 |
| 2009-10-02 | 275 | 275 | 270 | 270 | 5,800 | 270 |
| 2009-10-01 | 277 | 280 | 275 | 275 | 10,500 | 275 |
| 2009-09-30 | 275 | 280 | 275 | 280 | 1,400 | 280 |
| 2009-09-29 | 279 | 283 | 279 | 280 | 7,700 | 280 |
| 2009-09-28 | 281 | 281 | 276 | 279 | 10,700 | 279 |
| 2009-09-25 | 281 | 281 | 278 | 280 | 8,000 | 280 |
| 2009-09-24 | 275 | 283 | 275 | 282 | 3,500 | 282 |
| 2009-09-18 | 271 | 276 | 271 | 276 | 6,700 | 276 |
| 2009-09-17 | 280 | 281 | 277 | 281 | 2,000 | 281 |
| 2009-09-16 | 276 | 280 | 276 | 277 | 1,300 | 277 |
| 2009-09-15 | 276 | 279 | 275 | 279 | 1,300 | 279 |
| 2009-09-14 | 275 | 275 | 275 | 275 | 2,100 | 275 |
| 2009-09-11 | 276 | 282 | 275 | 275 | 3,200 | 275 |
| 2009-09-10 | 277 | 281 | 274 | 279 | 15,800 | 279 |
| 2009-09-09 | 279 | 285 | 276 | 278 | 10,500 | 278 |
| 2009-09-08 | 280 | 280 | 275 | 279 | 6,200 | 279 |
| 2009-09-07 | 282 | 283 | 276 | 280 | 1,700 | 280 |
| 2009-09-04 | 278 | 282 | 278 | 282 | 2,000 | 282 |
| 2009-09-03 | 280 | 281 | 276 | 276 | 600 | 276 |
| 2009-09-02 | 283 | 285 | 275 | 275 | 11,500 | 275 |
| 2009-09-01 | 285 | 286 | 283 | 286 | 1,600 | 286 |
| 2009-08-31 | 286 | 286 | 286 | 286 | 2,400 | 286 |
| 2009-08-28 | 285 | 286 | 285 | 286 | 1,100 | 286 |
| 2009-08-27 | 280 | 286 | 280 | 281 | 1,800 | 281 |
| 2009-08-26 | 279 | 281 | 277 | 280 | 18,300 | 280 |
| 2009-08-25 | 283 | 286 | 282 | 284 | 21,300 | 284 |
| 2009-08-24 | 285 | 288 | 285 | 288 | 10,100 | 288 |
| 2009-08-21 | 287 | 291 | 283 | 285 | 6,500 | 285 |
| 2009-08-20 | 289 | 289 | 285 | 285 | 5,400 | 285 |
| 2009-08-19 | 286 | 287 | 285 | 286 | 8,500 | 286 |
| 2009-08-18 | 288 | 288 | 287 | 287 | 800 | 287 |
| 2009-08-17 | 286 | 289 | 286 | 287 | 600 | 287 |
| 2009-08-14 | 290 | 290 | 287 | 288 | 2,900 | 288 |
| 2009-08-13 | 287 | 291 | 285 | 291 | 4,500 | 291 |
| 2009-08-12 | 285 | 287 | 285 | 286 | 1,100 | 286 |
| 2009-08-11 | 287 | 287 | 286 | 287 | 1,200 | 287 |
| 2009-08-10 | 288 | 288 | 285 | 286 | 2,900 | 286 |
| 2009-08-07 | 284 | 290 | 280 | 283 | 6,700 | 283 |
| 2009-08-06 | 280 | 283 | 280 | 283 | 1,800 | 283 |
| 2009-08-04 | 279 | 290 | 279 | 283 | 4,400 | 283 |
| 2009-08-03 | 280 | 280 | 278 | 278 | 300 | 278 |
| 2009-07-31 | 278 | 280 | 278 | 279 | 2,100 | 279 |
| 2009-07-30 | 278 | 278 | 278 | 278 | 1,100 | 278 |
| 2009-07-29 | 276 | 277 | 276 | 277 | 1,900 | 277 |
| 2009-07-28 | 280 | 280 | 277 | 278 | 2,600 | 278 |
| 2009-07-27 | 282 | 282 | 279 | 279 | 6,600 | 279 |
| 2009-07-24 | 287 | 287 | 282 | 284 | 8,400 | 284 |
| 2009-07-23 | 276 | 282 | 276 | 282 | 6,600 | 282 |
| 2009-07-22 | 269 | 275 | 269 | 275 | 1,300 | 275 |
| 2009-07-21 | 265 | 266 | 263 | 265 | 9,100 | 265 |
| 2009-07-17 | 270 | 270 | 268 | 269 | 1,900 | 269 |
| 2009-07-16 | 270 | 270 | 266 | 267 | 300 | 267 |
| 2009-07-15 | 258 | 258 | 252 | 258 | 1,600 | 258 |
| 2009-07-14 | 266 | 267 | 252 | 258 | 3,900 | 258 |
| 2009-07-13 | 274 | 275 | 265 | 265 | 3,600 | 265 |
| 2009-07-10 | 273 | 275 | 273 | 275 | 1,000 | 275 |
| 2009-07-09 | 280 | 280 | 278 | 278 | 1,200 | 278 |
| 2009-07-08 | 285 | 285 | 280 | 285 | 7,500 | 285 |
| 2009-07-07 | 285 | 290 | 285 | 285 | 4,000 | 285 |
| 2009-07-06 | 286 | 290 | 284 | 285 | 3,200 | 285 |
| 2009-07-03 | 289 | 290 | 283 | 290 | 2,100 | 290 |
| 2009-07-02 | 291 | 295 | 281 | 293 | 2,000 | 293 |
| 2009-07-01 | 295 | 299 | 271 | 298 | 15,700 | 298 |
| 2009-06-30 | 299 | 305 | 299 | 301 | 2,300 | 301 |
| 2009-06-29 | 312 | 312 | 300 | 303 | 22,700 | 303 |
| 2009-06-26 | 285 | 288 | 285 | 287 | 7,000 | 287 |
| 2009-06-25 | 288 | 290 | 283 | 290 | 20,100 | 290 |
| 2009-06-24 | 280 | 286 | 278 | 286 | 8,900 | 286 |
| 2009-06-23 | 280 | 282 | 280 | 280 | 3,500 | 280 |
| 2009-06-22 | 282 | 282 | 277 | 282 | 4,700 | 282 |
| 2009-06-19 | 282 | 284 | 279 | 282 | 2,500 | 282 |
| 2009-06-18 | 285 | 288 | 280 | 280 | 3,100 | 280 |
| 2009-06-17 | 283 | 284 | 278 | 283 | 2,400 | 283 |
| 2009-06-16 | 285 | 290 | 280 | 281 | 6,900 | 281 |
| 2009-06-15 | 285 | 289 | 285 | 286 | 5,700 | 286 |
| 2009-06-12 | 279 | 284 | 278 | 284 | 3,500 | 284 |
| 2009-06-11 | 281 | 284 | 278 | 281 | 5,500 | 281 |
| 2009-06-10 | 283 | 288 | 279 | 281 | 6,800 | 281 |
| 2009-06-09 | 284 | 290 | 280 | 283 | 3,500 | 283 |
| 2009-06-08 | 288 | 288 | 280 | 285 | 4,300 | 285 |
| 2009-06-05 | 280 | 285 | 277 | 284 | 6,000 | 284 |
| 2009-06-04 | 271 | 283 | 271 | 278 | 6,800 | 278 |
| 2009-06-03 | 285 | 285 | 273 | 278 | 5,000 | 278 |
| 2009-06-02 | 291 | 295 | 276 | 280 | 5,700 | 280 |
| 2009-06-01 | 266 | 291 | 265 | 290 | 14,800 | 290 |
| 2009-05-29 | 280 | 283 | 279 | 280 | 4,100 | 280 |
| 2009-05-28 | 279 | 283 | 274 | 276 | 6,800 | 276 |
| 2009-05-27 | 266 | 285 | 262 | 283 | 25,100 | 283 |
| 2009-05-26 | 265 | 265 | 251 | 255 | 16,000 | 255 |
| 2009-05-25 | 257 | 265 | 253 | 265 | 13,800 | 265 |
| 2009-05-22 | 249 | 251 | 249 | 251 | 3,200 | 251 |
| 2009-05-21 | 245 | 248 | 245 | 248 | 2,500 | 248 |
| 2009-05-20 | 250 | 250 | 241 | 241 | 3,300 | 241 |
| 2009-05-19 | 247 | 247 | 246 | 246 | 200 | 246 |
| 2009-05-18 | 249 | 250 | 245 | 245 | 2,600 | 245 |
| 2009-05-15 | 245 | 250 | 243 | 249 | 3,600 | 249 |
| 2009-05-14 | 240 | 244 | 240 | 244 | 700 | 244 |
| 2009-05-13 | 245 | 245 | 240 | 245 | 1,900 | 245 |
| 2009-05-12 | 241 | 245 | 241 | 243 | 3,200 | 243 |
| 2009-05-11 | 258 | 258 | 244 | 246 | 3,400 | 246 |
| 2009-05-08 | 249 | 258 | 240 | 258 | 3,000 | 258 |
| 2009-05-07 | 265 | 265 | 248 | 251 | 21,600 | 251 |
| 2009-05-01 | 234 | 237 | 234 | 235 | 1,700 | 235 |
| 2009-04-30 | 232 | 235 | 232 | 233 | 3,200 | 233 |
| 2009-04-28 | 239 | 239 | 231 | 232 | 1,200 | 232 |
| 2009-04-27 | 241 | 243 | 239 | 240 | 8,900 | 240 |
| 2009-04-24 | 234 | 236 | 233 | 236 | 8,900 | 236 |
| 2009-04-23 | 228 | 234 | 228 | 234 | 4,200 | 234 |
| 2009-04-22 | 229 | 229 | 227 | 228 | 1,300 | 228 |
| 2009-04-21 | 226 | 226 | 224 | 226 | 900 | 226 |
| 2009-04-20 | 226 | 226 | 226 | 226 | 400 | 226 |
| 2009-04-17 | 230 | 230 | 225 | 225 | 4,400 | 225 |
| 2009-04-16 | 225 | 226 | 223 | 223 | 2,500 | 223 |
| 2009-04-15 | 225 | 225 | 225 | 225 | 500 | 225 |
| 2009-04-14 | 226 | 226 | 222 | 223 | 3,100 | 223 |
| 2009-04-13 | 225 | 225 | 223 | 225 | 2,100 | 225 |
| 2009-04-10 | 229 | 229 | 220 | 225 | 10,300 | 225 |
| 2009-04-09 | 225 | 229 | 220 | 229 | 13,200 | 229 |
| 2009-04-08 | 226 | 226 | 226 | 226 | 400 | 226 |
| 2009-04-07 | 230 | 230 | 226 | 226 | 400 | 226 |
| 2009-04-06 | 226 | 230 | 226 | 228 | 1,900 | 228 |
| 2009-04-03 | 228 | 229 | 224 | 229 | 1,600 | 229 |
| 2009-04-02 | 222 | 229 | 216 | 228 | 11,100 | 228 |
| 2009-04-01 | 228 | 228 | 220 | 220 | 3,400 | 220 |
| 2009-03-31 | 231 | 231 | 228 | 228 | 300 | 228 |
| 2009-03-30 | 230 | 230 | 228 | 228 | 1,100 | 228 |
| 2009-03-27 | 233 | 237 | 228 | 228 | 7,700 | 228 |
| 2009-03-26 | 241 | 241 | 230 | 232 | 8,800 | 232 |
| 2009-03-25 | 233 | 236 | 226 | 236 | 10,800 | 236 |
| 2009-03-24 | 229 | 234 | 225 | 229 | 16,700 | 229 |
| 2009-03-23 | 220 | 228 | 220 | 228 | 4,100 | 228 |
| 2009-03-19 | 219 | 220 | 219 | 220 | 1,900 | 220 |
| 2009-03-18 | 224 | 225 | 220 | 220 | 3,500 | 220 |
| 2009-03-17 | 223 | 224 | 219 | 223 | 3,000 | 223 |
| 2009-03-16 | 225 | 225 | 217 | 224 | 6,800 | 224 |
| 2009-03-13 | 220 | 222 | 220 | 222 | 1,100 | 222 |
| 2009-03-12 | 222 | 222 | 214 | 220 | 5,200 | 220 |
| 2009-03-11 | 226 | 227 | 218 | 227 | 11,000 | 227 |
| 2009-03-10 | 222 | 222 | 222 | 222 | 400 | 222 |
| 2009-03-09 | 223 | 223 | 220 | 222 | 4,000 | 222 |
| 2009-03-06 | 218 | 218 | 218 | 218 | 500 | 218 |
| 2009-03-05 | 223 | 224 | 222 | 223 | 1,000 | 223 |
| 2009-03-04 | 221 | 223 | 218 | 223 | 2,200 | 223 |
| 2009-03-03 | 218 | 218 | 218 | 218 | 100 | 218 |
| 2009-03-02 | 218 | 219 | 211 | 214 | 1,000 | 214 |
| 2009-02-27 | 211 | 218 | 209 | 210 | 5,600 | 210 |
| 2009-02-26 | 228 | 228 | 210 | 211 | 18,200 | 211 |
| 2009-02-25 | 217 | 228 | 216 | 227 | 18,800 | 227 |
| 2009-02-24 | 219 | 220 | 218 | 220 | 4,900 | 220 |
| 2009-02-23 | 221 | 221 | 220 | 220 | 2,500 | 220 |
| 2009-02-20 | 223 | 224 | 223 | 223 | 700 | 223 |
| 2009-02-19 | 230 | 230 | 224 | 224 | 1,600 | 224 |
| 2009-02-18 | 217 | 219 | 215 | 218 | 29,600 | 218 |
| 2009-02-17 | 228 | 228 | 224 | 227 | 700 | 227 |
| 2009-02-16 | 230 | 230 | 227 | 229 | 1,000 | 229 |
| 2009-02-13 | 230 | 230 | 228 | 229 | 1,300 | 229 |
| 2009-02-12 | 230 | 230 | 230 | 230 | 300 | 230 |
| 2009-02-10 | 235 | 235 | 230 | 235 | 5,900 | 235 |
| 2009-02-09 | 240 | 240 | 236 | 236 | 2,500 | 236 |
| 2009-02-06 | 240 | 244 | 237 | 237 | 5,100 | 237 |
| 2009-02-05 | 235 | 238 | 215 | 235 | 4,400 | 235 |
| 2009-02-04 | 234 | 235 | 231 | 235 | 1,200 | 235 |
| 2009-02-03 | 235 | 235 | 234 | 234 | 1,400 | 234 |
| 2009-02-02 | 233 | 240 | 233 | 239 | 1,700 | 239 |
| 2009-01-29 | 240 | 240 | 235 | 236 | 4,100 | 236 |
| 2009-01-28 | 240 | 240 | 236 | 236 | 1,500 | 236 |
| 2009-01-27 | 245 | 245 | 243 | 243 | 200 | 243 |
| 2009-01-26 | 249 | 249 | 235 | 235 | 7,600 | 235 |
| 2009-01-23 | 246 | 248 | 243 | 248 | 9,300 | 248 |
| 2009-01-22 | 238 | 242 | 238 | 242 | 2,600 | 242 |
| 2009-01-21 | 236 | 236 | 235 | 236 | 1,800 | 236 |
| 2009-01-20 | 235 | 237 | 235 | 237 | 700 | 237 |
| 2009-01-19 | 241 | 241 | 235 | 235 | 1,300 | 235 |
| 2009-01-16 | 234 | 242 | 233 | 236 | 1,200 | 236 |
| 2009-01-15 | 231 | 241 | 231 | 240 | 1,500 | 240 |
| 2009-01-14 | 240 | 240 | 233 | 234 | 1,000 | 234 |
| 2009-01-13 | 235 | 235 | 234 | 234 | 900 | 234 |
| 2009-01-09 | 241 | 243 | 241 | 243 | 3,100 | 243 |
| 2009-01-08 | 245 | 246 | 241 | 241 | 11,300 | 241 |
| 2009-01-07 | 248 | 248 | 243 | 246 | 4,100 | 246 |
| 2009-01-06 | 248 | 248 | 246 | 248 | 11,800 | 248 |
| 2009-01-05 | 244 | 248 | 244 | 248 | 6,000 | 248 |
分割・併合履歴 ： [2002-03-26]1株→2株