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
2009-12-3024925024624913,300249
2009-12-2925225624725032,900250
2009-12-2825626025225456,100254
2009-12-2524925524725446,300254
2009-12-2424325124325062,600250
2009-12-2224124524124425,100244
2009-12-2124224424024234,400242
2009-12-1823524223524130,900241
2009-12-1723924023323696,600236
2009-12-16239242238239135,200239
2009-12-15237253237248519,100248
2009-12-14251258237237129,400237
2009-12-11233274230270227,200270
2009-12-1022823122722859,400228
2009-12-0923523623023043,300230
2009-12-08234244228238115,400238
2009-12-0726226325525717,600257
2009-12-042592602572577,900257
2009-12-032592632582602,200260
2009-12-022622622582591,700259
2009-12-012632652552582,900258
2009-11-30261262261262900262
2009-11-272602652592653,000265
2009-11-2626526526526514,000265
2009-11-2526326425526412,200264
2009-11-242612632602632,300263
2009-11-202592632592631,300263
2009-11-19259261259259600259
2009-11-182602622582625,900262
2009-11-172602602552603,800260
2009-11-162612612582582,600258
2009-11-132632632582612,400261
2009-11-122712712582637,700263
2009-11-112672732672687,300268
2009-11-1027027926727229,200272
2009-11-0927427526526619,100266
2009-11-0627027325626714,400267
2009-11-052682702682682,000268
2009-11-042682732682696,900269
2009-11-0226928026827321,400273
2009-10-3025825824825421,000254
2009-10-292462482462483,900248
2009-10-282452482452485,100248
2009-10-2725025024524722,200247
2009-10-2625025224924926,300249
2009-10-2325825825525523,200255
2009-10-2225225825025810,600258
2009-10-2125225324825310,700253
2009-10-202512552502516,700251
2009-10-192512552502506,600250
2009-10-162522522492498,000249
2009-10-1525125224925012,500250
2009-10-1425025624825421,900254
2009-10-1325225625125618,100256
2009-10-092502532502525,600252
2009-10-082552552502507,100250
2009-10-0725625625325510,600255
2009-10-062662662562565,600256
2009-10-052682702652694,800269
2009-10-022752752702705,800270
2009-10-0127728027527510,500275
2009-09-302752802752801,400280
2009-09-292792832792807,700280
2009-09-2828128127627910,700279
2009-09-252812812782808,000280
2009-09-242752832752823,500282
2009-09-182712762712766,700276
2009-09-172802812772812,000281
2009-09-162762802762771,300277
2009-09-152762792752791,300279
2009-09-142752752752752,100275
2009-09-112762822752753,200275
2009-09-1027728127427915,800279
2009-09-0927928527627810,500278
2009-09-082802802752796,200279
2009-09-072822832762801,700280
2009-09-042782822782822,000282
2009-09-03280281276276600276
2009-09-0228328527527511,500275
2009-09-012852862832861,600286
2009-08-312862862862862,400286
2009-08-282852862852861,100286
2009-08-272802862802811,800281
2009-08-2627928127728018,300280
2009-08-2528328628228421,300284
2009-08-2428528828528810,100288
2009-08-212872912832856,500285
2009-08-202892892852855,400285
2009-08-192862872852868,500286
2009-08-18288288287287800287
2009-08-17286289286287600287
2009-08-142902902872882,900288
2009-08-132872912852914,500291
2009-08-122852872852861,100286
2009-08-112872872862871,200287
2009-08-102882882852862,900286
2009-08-072842902802836,700283
2009-08-062802832802831,800283
2009-08-042792902792834,400283
2009-08-03280280278278300278
2009-07-312782802782792,100279
2009-07-302782782782781,100278
2009-07-292762772762771,900277
2009-07-282802802772782,600278
2009-07-272822822792796,600279
2009-07-242872872822848,400284
2009-07-232762822762826,600282
2009-07-222692752692751,300275
2009-07-212652662632659,100265
2009-07-172702702682691,900269
2009-07-16270270266267300267
2009-07-152582582522581,600258
2009-07-142662672522583,900258
2009-07-132742752652653,600265
2009-07-102732752732751,000275
2009-07-092802802782781,200278
2009-07-082852852802857,500285
2009-07-072852902852854,000285
2009-07-062862902842853,200285
2009-07-032892902832902,100290
2009-07-022912952812932,000293
2009-07-0129529927129815,700298
2009-06-302993052993012,300301
2009-06-2931231230030322,700303
2009-06-262852882852877,000287
2009-06-2528829028329020,100290
2009-06-242802862782868,900286
2009-06-232802822802803,500280
2009-06-222822822772824,700282
2009-06-192822842792822,500282
2009-06-182852882802803,100280
2009-06-172832842782832,400283
2009-06-162852902802816,900281
2009-06-152852892852865,700286
2009-06-122792842782843,500284
2009-06-112812842782815,500281
2009-06-102832882792816,800281
2009-06-092842902802833,500283
2009-06-082882882802854,300285
2009-06-052802852772846,000284
2009-06-042712832712786,800278
2009-06-032852852732785,000278
2009-06-022912952762805,700280
2009-06-0126629126529014,800290
2009-05-292802832792804,100280
2009-05-282792832742766,800276
2009-05-2726628526228325,100283
2009-05-2626526525125516,000255
2009-05-2525726525326513,800265
2009-05-222492512492513,200251
2009-05-212452482452482,500248
2009-05-202502502412413,300241
2009-05-19247247246246200246
2009-05-182492502452452,600245
2009-05-152452502432493,600249
2009-05-14240244240244700244
2009-05-132452452402451,900245
2009-05-122412452412433,200243
2009-05-112582582442463,400246
2009-05-082492582402583,000258
2009-05-0726526524825121,600251
2009-05-012342372342351,700235
2009-04-302322352322333,200233
2009-04-282392392312321,200232
2009-04-272412432392408,900240
2009-04-242342362332368,900236
2009-04-232282342282344,200234
2009-04-222292292272281,300228
2009-04-21226226224226900226
2009-04-20226226226226400226
2009-04-172302302252254,400225
2009-04-162252262232232,500223
2009-04-15225225225225500225
2009-04-142262262222233,100223
2009-04-132252252232252,100225
2009-04-1022922922022510,300225
2009-04-0922522922022913,200229
2009-04-08226226226226400226
2009-04-07230230226226400226
2009-04-062262302262281,900228
2009-04-032282292242291,600229
2009-04-0222222921622811,100228
2009-04-012282282202203,400220
2009-03-31231231228228300228
2009-03-302302302282281,100228
2009-03-272332372282287,700228
2009-03-262412412302328,800232
2009-03-2523323622623610,800236
2009-03-2422923422522916,700229
2009-03-232202282202284,100228
2009-03-192192202192201,900220
2009-03-182242252202203,500220
2009-03-172232242192233,000223
2009-03-162252252172246,800224
2009-03-132202222202221,100222
2009-03-122222222142205,200220
2009-03-1122622721822711,000227
2009-03-10222222222222400222
2009-03-092232232202224,000222
2009-03-06218218218218500218
2009-03-052232242222231,000223
2009-03-042212232182232,200223
2009-03-03218218218218100218
2009-03-022182192112141,000214
2009-02-272112182092105,600210
2009-02-2622822821021118,200211
2009-02-2521722821622718,800227
2009-02-242192202182204,900220
2009-02-232212212202202,500220
2009-02-20223224223223700223
2009-02-192302302242241,600224
2009-02-1821721921521829,600218
2009-02-17228228224227700227
2009-02-162302302272291,000229
2009-02-132302302282291,300229
2009-02-12230230230230300230
2009-02-102352352302355,900235
2009-02-092402402362362,500236
2009-02-062402442372375,100237
2009-02-052352382152354,400235
2009-02-042342352312351,200235
2009-02-032352352342341,400234
2009-02-022332402332391,700239
2009-01-292402402352364,100236
2009-01-282402402362361,500236
2009-01-27245245243243200243
2009-01-262492492352357,600235
2009-01-232462482432489,300248
2009-01-222382422382422,600242
2009-01-212362362352361,800236
2009-01-20235237235237700237
2009-01-192412412352351,300235
2009-01-162342422332361,200236
2009-01-152312412312401,500240
2009-01-142402402332341,000234
2009-01-13235235234234900234
2009-01-092412432412433,100243
2009-01-0824524624124111,300241
2009-01-072482482432464,100246
2009-01-0624824824624811,800248
2009-01-052442482442486,000248

分割・併合履歴 : [2002-03-26]1株→2株