4963 星光PMC(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3092192891792347,200923
2014-12-29925938905918100,100918
2014-12-2689992289992178,400921
2014-12-25906910897897149,000897
2014-12-24920925905907169,800907
2014-12-2291692491191576,400915
2014-12-19913930913920115,200920
2014-12-1892593190991172,000911
2014-12-1790592690591181,100911
2014-12-1690991690291178,800911
2014-12-1594995292092158,100921
2014-12-12975991951955143,800955
2014-12-119901,010968978420,600978
2014-12-10901985901968251,200968
2014-12-0990091989690777,900907
2014-12-08923932904905101,000905
2014-12-0593094691892285,500922
2014-12-0496696693994254,200942
2014-12-0397097095095176,600951
2014-12-0296397996296351,600963
2014-12-0198299097397847,600978
2014-11-289831,00096997589,500975
2014-11-271,0001,005986992104,900992
2014-11-269531,0139501,010356,8001,010
2014-11-259861,048956964478,900964
2014-11-2191191690591344,000913
2014-11-2093394391191186,500911
2014-11-1996397093093270,600932
2014-11-1891195490895378,400953
2014-11-1792693391091176,000911
2014-11-14987987932932105,100932
2014-11-1395499195495774,600957
2014-11-1299499897897898,600978
2014-11-111,0201,0229831,000105,2001,000
2014-11-109501,0349501,011309,5001,011
2014-11-0794696594595077,000950
2014-11-06952970938959119,000959
2014-11-0594595993195573,400955
2014-11-04968968934940117,500940
2014-10-31900940898939134,100939
2014-10-3090791889389981,400899
2014-10-2992692990891764,100917
2014-10-28893912885911123,100911
2014-10-2789589588088862,300888
2014-10-2491391388388859,000888
2014-10-2388690488389870,400898
2014-10-2291091788889767,600897
2014-10-2191794989089888,200898
2014-10-2089892589192464,100924
2014-10-17910930864869154,200869
2014-10-1693093791591898,200918
2014-10-1595895893295279,300952
2014-10-14950950923928110,500928
2014-10-10965983950959170,900959
2014-10-091,0271,039986988221,400988
2014-10-081,0301,0701,0241,036172,7001,036
2014-10-071,0481,1211,0361,054722,4001,054
2014-10-061,0201,0601,0081,020344,6001,020
2014-10-031,0011,0189951,01671,7001,016
2014-10-021,0021,0179991,000122,6001,000
2014-10-011,0201,0581,0131,020126,9001,020
2014-09-301,0401,0491,0201,020115,7001,020
2014-09-291,0591,0601,0401,044106,6001,044
2014-09-261,0401,0641,0381,05284,7001,052
2014-09-251,0581,0661,0451,054100,4001,054
2014-09-241,0951,0951,0431,058122,7001,058
2014-09-221,1001,1071,0761,08754,4001,087
2014-09-191,1051,1191,0951,097116,1001,097
2014-09-181,1271,1381,1111,11297,7001,112
2014-09-171,1051,1311,1021,127150,7001,127
2014-09-161,1031,1201,0911,10186,0001,101
2014-09-121,0841,1301,0701,104271,8001,104
2014-09-111,0641,0801,0501,05662,6001,056
2014-09-101,0781,0851,0561,056102,8001,056
2014-09-091,0781,1091,0781,094144,7001,094
2014-09-081,0381,0751,0381,07193,5001,071
2014-09-051,0551,0681,0351,038156,5001,038
2014-09-041,0801,0981,0631,069109,2001,069
2014-09-031,0931,1091,0881,095143,3001,095
2014-09-021,1231,1451,1031,109379,9001,109
2014-09-011,0501,0891,0491,077100,4001,077
2014-08-291,0501,0771,0351,060166,7001,060
2014-08-281,0761,0891,0591,06291,1001,062
2014-08-271,0981,1091,0861,09683,4001,096
2014-08-261,1101,1331,1001,11086,7001,110
2014-08-251,1391,1401,1061,110189,8001,110
2014-08-221,0801,1121,0611,103239,7001,103
2014-08-211,1031,1101,0811,085173,9001,085
2014-08-201,1401,1401,1021,103164,4001,103
2014-08-191,1451,1531,1301,140309,6001,140
2014-08-181,1681,1851,1351,137492,1001,137
2014-08-151,1201,2151,1131,1642,532,3001,164
2014-08-141,0431,0641,0181,055511,6001,055
2014-08-1399299397098398,400983
2014-08-129911,0209801,001285,8001,001
2014-08-11980995964969132,900969
2014-08-08975975938950201,600950
2014-08-071,0011,005955989270,000989
2014-08-061,0101,0181,0011,005171,9001,005
2014-08-051,0581,0711,0201,020197,6001,020
2014-08-041,0301,0831,0301,071265,2001,071
2014-08-011,0091,0821,0081,049885,2001,049
2014-07-311,1841,1841,1581,162111,8001,162
2014-07-301,1881,1951,1721,174121,8001,174
2014-07-291,1511,2081,1431,192373,5001,192
2014-07-281,1411,1551,1411,14299,4001,142
2014-07-251,1521,1651,1461,149114,7001,149
2014-07-241,1501,1721,1461,159116,3001,159
2014-07-231,1521,1651,1411,152129,7001,152
2014-07-221,1641,1741,1501,157114,4001,157
2014-07-181,1501,1991,1431,170169,2001,170
2014-07-171,1811,1961,1731,174143,6001,174
2014-07-161,2101,2201,1831,184167,8001,184
2014-07-151,2001,2341,1961,217151,5001,217
2014-07-141,1851,2091,1711,202154,5001,202
2014-07-111,1801,2141,1611,196181,9001,196
2014-07-101,2351,2471,2011,201272,4001,201
2014-07-091,2521,2571,2301,235206,4001,235
2014-07-081,2731,2861,2501,268330,0001,268
2014-07-071,2881,3251,2581,293721,0001,293
2014-07-041,2691,2851,2571,273239,4001,273
2014-07-031,2781,2851,2551,259215,1001,259
2014-07-021,2901,2981,2801,283161,9001,283
2014-07-011,3061,3121,2661,282327,6001,282
2014-06-301,3401,3601,2821,2891,333,9001,289
2014-06-271,2511,2701,2001,230370,8001,230
2014-06-261,2931,3051,2621,275170,5001,275
2014-06-251,3401,3401,2811,290382,4001,290
2014-06-241,2751,3441,2611,289573,0001,289
2014-06-231,2511,2891,2401,258266,0001,258
2014-06-201,3161,3291,2481,260556,3001,260
2014-06-191,3801,4401,3021,3071,854,8001,307
2014-06-181,2321,3511,2201,3502,359,3001,350
2014-06-171,2031,2181,2031,216163,0001,216
2014-06-161,2261,2341,2001,202226,1001,202
2014-06-131,2491,2591,2201,230352,7001,230
2014-06-121,1711,2721,1631,220812,6001,220
2014-06-111,1681,2201,1501,189258,3001,189
2014-06-101,2281,2331,1751,184416,0001,184
2014-06-091,2361,2741,2271,241439,4001,241
2014-06-061,2551,2831,2221,233718,6001,233
2014-06-051,1711,2831,1711,2251,015,4001,225
2014-06-041,1931,1971,1721,178373,9001,178
2014-06-031,2301,2521,2001,205363,6001,205
2014-06-021,2601,2681,2211,234378,0001,234
2014-05-301,2801,2941,2201,239446,7001,239
2014-05-291,2891,3291,2611,272801,0001,272
2014-05-281,2421,3151,2321,2891,601,8001,289
2014-05-271,1461,3221,1321,2142,434,5001,214
2014-05-261,1201,1381,0931,122466,9001,122
2014-05-231,0231,1121,0231,065681,7001,065
2014-05-221,0101,0811,0101,026482,3001,026
2014-05-211,0111,0251,0061,018187,2001,018
2014-05-201,0201,0431,0041,027383,2001,027
2014-05-191,0541,0601,0081,011305,1001,011
2014-05-161,0701,0871,0551,058230,0001,058
2014-05-151,0601,1241,0521,100527,6001,100
2014-05-141,1211,1851,1151,170392,7001,170
2014-05-131,1331,1531,1121,121203,5001,121
2014-05-121,1621,1641,1041,108353,3001,108
2014-05-091,1901,1961,1541,164363,0001,164
2014-05-081,2401,2491,1931,199262,0001,199
2014-05-071,2901,2901,2171,232355,9001,232
2014-05-021,3301,3351,2501,272872,8001,272
2014-05-011,2341,2951,1821,242757,9001,242
2014-04-301,3291,3661,2161,2241,345,8001,224
2014-04-281,2261,3331,2031,3171,889,2001,317
2014-04-251,1761,2471,1581,2011,057,4001,201
2014-04-241,1521,2731,1361,1641,506,2001,164
2014-04-231,1911,2401,1541,162698,2001,162
2014-04-221,1351,3681,1131,2034,493,4001,203
2014-04-211,1311,1601,1211,125294,7001,125
2014-04-181,1621,1781,1171,143647,5001,143
2014-04-171,1951,2231,1711,180328,0001,180
2014-04-161,1901,2311,1881,197546,2001,197
2014-04-151,2021,2141,1611,174668,0001,174
2014-04-141,3001,3451,1821,1891,211,5001,189
2014-04-111,2001,2901,1911,245631,2001,245
2014-04-101,3571,3611,2561,264686,0001,264
2014-04-091,3151,3451,3101,335430,9001,335
2014-04-081,3671,4291,3331,337967,7001,337
2014-04-071,3471,3931,3311,376842,9001,376
2014-04-041,3201,3491,3031,336569,8001,336
2014-04-031,4031,4081,3551,361510,0001,361
2014-04-021,3821,4231,3601,382770,8001,382
2014-04-011,4601,4641,3411,3691,224,2001,369
2014-03-311,4861,5301,4261,446869,5001,446
2014-03-281,4951,5001,4111,4561,141,9001,456
2014-03-271,5551,6251,4861,5252,768,6001,525
2014-03-261,5101,5561,4711,5561,431,0001,556
2014-03-251,4051,5801,3811,4673,540,8001,467
2014-03-241,3301,3881,3111,380903,4001,380
2014-03-201,3711,3941,2901,306924,4001,306
2014-03-191,4401,5301,3801,3982,197,0001,398
2014-03-181,3791,4681,3431,4682,175,2001,468
2014-03-171,3101,3811,3001,3331,437,8001,333
2014-03-141,3211,3861,2971,2981,358,9001,298
2014-03-131,4351,4481,3321,3481,961,0001,348
2014-03-121,5031,5131,4031,4151,308,3001,415
2014-03-111,5401,5911,5021,5352,124,6001,535
2014-03-101,6081,6161,5011,5081,991,6001,508
2014-03-071,6501,7101,5511,6352,388,2001,635
2014-03-061,6251,7441,5641,6136,134,4001,613
2014-03-051,8501,8941,6061,63011,251,2001,630
2014-03-041,6801,9781,6021,70023,313,3001,700
2014-03-031,3901,6001,3521,60019,254,6001,600
2014-02-281,3491,4211,2311,30011,222,5001,300
2014-02-271,3181,4501,2321,25916,049,2001,259
2014-02-261,6241,6241,2631,30025,956,6001,300
2014-02-251,1701,3241,1441,32413,785,3001,324
2014-02-248891,0248821,02411,910,8001,024
2014-02-21895910860874941,900874
2014-02-208548928388771,890,700877
2014-02-198029197868655,410,700865
2014-02-18779824764817869,600817
2014-02-177728097407941,064,700794
2014-02-148198197657721,233,100772
2014-02-138508588168212,314,400821
2014-02-128169268009104,269,400910
2014-02-108208477908021,218,000802
2014-02-07787812750770862,600770
2014-02-067068297067761,529,200776
2014-02-057347536827201,102,400720
2014-02-046857806716961,990,300696
2014-02-03796798750755762,700755
2014-01-318508907578152,046,000815
2014-01-308608758258612,837,300861
2014-01-298809548428928,107,300892
2014-01-281,0251,0408308746,603,000874
2014-01-271,0761,1489961,00114,543,7001,001
2014-01-241,0001,1719001,13619,484,1001,136
2014-01-231,0381,0381,0341,0382,218,7001,038
2014-01-22888888888888348,600888
2014-01-21738738738738125,300738
2014-01-20544638544638929,200638
2014-01-1753054052053858,700538
2014-01-16549549521535129,200535
2014-01-15562570544547156,500547
2014-01-14530552520528276,000528
2014-01-10550565515539392,100539
2014-01-09516574510540571,200540
2014-01-08500510495510114,600510
2014-01-07484499474496161,300496
2014-01-0648848847648337,600483

分割・併合履歴 : [2002-03-26]1株→2株