4963 星光PMC(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,1671,1871,1671,18145,9001,181
2016-12-291,1831,1881,1711,18077,5001,180
2016-12-281,1781,2031,1721,19973,1001,199
2016-12-271,1781,1941,1701,17995,3001,179
2016-12-261,1801,1911,1761,17787,2001,177
2016-12-221,1701,1891,1501,175160,4001,175
2016-12-211,1921,1961,1701,172131,6001,172
2016-12-201,2031,2031,1821,19786,8001,197
2016-12-191,2191,2191,1931,19890,6001,198
2016-12-161,2421,2421,2061,214130,1001,214
2016-12-151,2401,2451,2161,224132,2001,224
2016-12-141,2231,2351,2151,21693,2001,216
2016-12-131,2071,2341,2051,230118,1001,230
2016-12-121,2481,2501,2011,212290,7001,212
2016-12-091,2401,2511,2291,244179,4001,244
2016-12-081,2791,2911,2401,256251,6001,256
2016-12-071,2551,2941,2461,279452,9001,279
2016-12-061,2141,2431,2071,237183,8001,237
2016-12-051,1961,2101,1791,206137,1001,206
2016-12-021,2131,2231,1771,189202,0001,189
2016-12-011,2301,2681,2091,218454,8001,218
2016-11-301,2291,2291,1951,206159,6001,206
2016-11-291,2401,2401,2091,233168,7001,233
2016-11-281,1831,2411,1711,237308,1001,237
2016-11-251,1911,2041,1701,181162,0001,181
2016-11-241,1981,1981,1771,184154,8001,184
2016-11-221,1701,1761,1591,16674,7001,166
2016-11-211,1761,1781,1571,16288,5001,162
2016-11-181,1881,1941,1771,17891,9001,178
2016-11-171,1701,1851,1641,182135,0001,182
2016-11-161,1411,1891,1311,175225,5001,175
2016-11-151,1241,1331,1131,12980,3001,129
2016-11-141,1501,1511,1211,133117,2001,133
2016-11-111,1301,1361,1021,110106,9001,110
2016-11-101,1051,1201,0901,112121,8001,112
2016-11-091,1081,1361,0151,036270,7001,036
2016-11-081,1391,1391,1051,10565,7001,105
2016-11-071,1301,1461,1161,12963,0001,129
2016-11-041,1311,1341,1031,116109,9001,116
2016-11-021,1811,1871,1391,145118,0001,145
2016-11-011,1561,2501,1511,193369,4001,193
2016-10-311,1561,1651,1391,159122,4001,159
2016-10-281,1121,1451,1121,14173,8001,141
2016-10-271,1351,1381,1131,11541,7001,115
2016-10-261,1041,1321,1041,12972,9001,129
2016-10-251,1161,1241,1011,10481,6001,104
2016-10-241,1001,1101,0941,10067,6001,100
2016-10-211,1151,1211,0971,100140,7001,100
2016-10-201,1251,1321,1171,12151,9001,121
2016-10-191,1151,1281,1141,12642,3001,126
2016-10-171,1121,1211,1051,11230,0001,112
2016-10-131,1131,1251,1121,11738,5001,117
2016-10-121,1251,1281,1131,11456,4001,114
2016-10-111,1251,1381,1241,12939,4001,129
2016-10-071,1371,1371,1221,12940,4001,129
2016-10-061,1671,1671,1421,14347,8001,143
2016-10-051,1451,1681,1401,157101,0001,157
2016-10-041,1321,1421,1271,13952,0001,139
2016-10-031,1381,1391,1201,12976,1001,129
2016-09-301,1351,1581,1211,12498,9001,124
2016-09-291,1651,1701,1531,15848,7001,158
2016-09-281,1721,1721,1491,15672,7001,156
2016-09-271,1451,1681,1421,16867,6001,168
2016-09-261,1771,1841,1501,15575,3001,155
2016-09-231,1651,1801,1551,177103,3001,177
2016-09-211,1341,1641,1331,162113,9001,162
2016-09-201,1111,1591,0971,144111,1001,144
2016-09-161,1011,1201,0861,11865,3001,118
2016-09-151,1221,1301,1091,11641,5001,116
2016-09-141,1191,1351,1191,12249,3001,122
2016-09-131,1371,1531,1301,13554,4001,135
2016-09-121,1041,1401,1041,12796,9001,127
2016-09-091,1431,1431,1291,13357,0001,133
2016-09-081,1511,1591,1271,14497,0001,144
2016-09-071,1601,1711,1501,16268,4001,162
2016-09-061,1431,1671,1361,15673,3001,156
2016-09-051,1811,1811,1591,15943,0001,159
2016-09-021,1821,1821,1531,17480,1001,174
2016-09-011,1621,1881,1501,181205,2001,181
2016-08-311,1491,1591,1271,154111,2001,154
2016-08-301,1651,1661,1221,151141,8001,151
2016-08-291,1481,1701,1281,166236,2001,166
2016-08-261,0851,1381,0701,138319,8001,138
2016-08-251,0621,0751,0511,06245,2001,062
2016-08-241,0501,0621,0441,05331,0001,053
2016-08-231,0691,0741,0471,05748,8001,057
2016-08-221,0801,0891,0691,07682,2001,076
2016-08-191,0701,0771,0511,06555,9001,065
2016-08-181,0801,1201,0471,059249,3001,059
2016-08-171,0351,0441,0161,02040,8001,020
2016-08-161,0451,0751,0341,03763,3001,037
2016-08-151,0601,0601,0431,04421,6001,044
2016-08-121,0581,0621,0431,06038,8001,060
2016-08-101,0561,0571,0411,05247,6001,052
2016-08-091,0551,0821,0351,068133,1001,068
2016-08-081,0471,0471,0201,02833,0001,028
2016-08-051,0431,0481,0151,02741,6001,027
2016-08-041,0281,0431,0181,04348,5001,043
2016-08-031,0511,0511,0271,03046,5001,030
2016-08-021,0821,0971,0601,062153,8001,062
2016-08-011,0581,0951,0531,093208,5001,093
2016-07-291,0031,0339961,02884,7001,028
2016-07-281,0051,0181,0001,00951,5001,009
2016-07-271,0021,0191,0001,01545,7001,015
2016-07-261,0161,0169961,00248,8001,002
2016-07-251,0301,0321,0111,01642,3001,016
2016-07-221,0281,0321,0101,02422,3001,024
2016-07-211,0381,0481,0231,03540,6001,035
2016-07-201,0121,0301,0061,02445,9001,024
2016-07-191,0291,0291,0131,02123,8001,021
2016-07-151,0151,0201,0031,01040,5001,010
2016-07-141,0101,0231,0021,01644,1001,016
2016-07-131,0311,0391,0031,00750,5001,007
2016-07-121,0331,0511,0201,02248,8001,022
2016-07-111,0111,0231,0051,01654,2001,016
2016-07-081,0061,01898599975,000999
2016-07-071,0131,0351,0031,01036,8001,010
2016-07-061,0471,0531,0111,02773,9001,027
2016-07-051,0551,0801,0401,07176,0001,071
2016-07-041,0541,0801,0521,06666,8001,066
2016-07-011,0251,0721,0101,060165,8001,060
2016-06-301,0071,01899399458,800994
2016-06-291,0051,0099861,00034,7001,000
2016-06-2896899694698060,800980
2016-06-2794299394298584,100985
2016-06-241,0441,066884939277,600939
2016-06-231,0001,0401,0001,03260,9001,032
2016-06-221,0421,0421,0071,01353,7001,013
2016-06-211,0111,0591,0031,04978,9001,049
2016-06-209871,0169871,01143,7001,011
2016-06-1797499897397974,100979
2016-06-161,0171,027970974119,300974
2016-06-151,0101,0431,0071,03059,9001,030
2016-06-141,0671,0931,0151,017173,6001,017
2016-06-131,1291,1371,0841,084102,2001,084
2016-06-101,1701,1731,1521,15755,5001,157
2016-06-091,1601,1771,1601,17544,7001,175
2016-06-081,1641,1711,1581,16952,3001,169
2016-06-071,1701,1771,1601,16638,0001,166
2016-06-061,1501,1651,1471,16346,1001,163
2016-06-031,1581,1711,1521,17073,4001,170
2016-06-021,1901,1981,1561,16194,0001,161
2016-06-011,2021,2071,1871,19776,5001,197
2016-05-311,2291,2301,2021,21585,0001,215
2016-05-301,2101,2361,1921,232121,6001,232
2016-05-271,2041,2081,1881,19073,8001,190
2016-05-261,2231,2261,1901,20762,5001,207
2016-05-251,2401,2451,2121,221186,8001,221
2016-05-241,2001,2301,1951,220155,5001,220
2016-05-231,2021,2051,1741,18953,7001,189
2016-05-201,1581,1971,1561,18595,9001,185
2016-05-191,1651,1751,1611,16546,1001,165
2016-05-181,1921,1971,1531,17097,1001,170
2016-05-171,1941,1941,1761,18362,6001,183
2016-05-161,2301,2371,1801,184209,8001,184
2016-05-131,2601,2851,2131,239406,8001,239
2016-05-121,2001,2221,1851,21398,3001,213
2016-05-111,2151,2251,1861,19174,1001,191
2016-05-101,1781,2051,1591,19787,0001,197
2016-05-091,1391,1741,1391,16074,8001,160
2016-05-061,1571,1631,1201,13186,1001,131
2016-05-021,1501,1521,1311,14571,9001,145
2016-04-281,1971,2031,1521,166103,2001,166
2016-04-271,1771,1981,1661,18665,5001,186
2016-04-261,2141,2271,1601,188145,4001,188
2016-04-251,2311,2421,2101,21189,8001,211
2016-04-221,2441,2561,2201,236117,5001,236
2016-04-211,2791,2791,2451,248124,4001,248
2016-04-201,2461,2771,2421,261175,4001,261
2016-04-191,2351,2541,2351,24190,6001,241
2016-04-181,2161,2461,2011,227127,6001,227
2016-04-151,2601,2651,2421,246139,4001,246
2016-04-141,2681,2701,2551,269152,5001,269
2016-04-131,2641,2721,2301,247184,5001,247
2016-04-121,2701,2781,2351,241137,7001,241
2016-04-111,2671,2751,2271,272163,3001,272
2016-04-081,1931,2681,1921,255220,1001,255
2016-04-071,2031,2461,1881,222180,5001,222
2016-04-061,1561,1951,1531,191154,6001,191
2016-04-051,2631,2651,1761,181318,8001,181
2016-04-041,2201,2691,2001,262236,1001,262
2016-04-011,3031,3151,2031,219586,6001,219
2016-03-311,2901,3021,2401,268749,4001,268
2016-03-301,2091,2761,1751,273899,2001,273
2016-03-291,1341,1601,1331,149116,3001,149
2016-03-281,1431,1711,1301,139158,0001,139
2016-03-251,1961,2001,1401,147198,9001,147
2016-03-241,2201,2271,1971,198127,7001,198
2016-03-231,2231,2871,2141,235278,2001,235
2016-03-221,3001,3051,2101,225608,5001,225
2016-03-181,1881,1921,1651,181154,4001,181
2016-03-171,2161,2441,1851,200368,4001,200
2016-03-161,1501,2151,1471,212414,0001,212
2016-03-151,1671,1701,1371,150102,6001,150
2016-03-141,1501,1671,1201,146168,0001,146
2016-03-111,1201,1431,1011,130139,9001,130
2016-03-101,1521,1701,1331,135180,3001,135
2016-03-091,1411,1931,1331,159455,2001,159
2016-03-081,0801,1801,0711,164882,4001,164
2016-03-071,0311,0771,0311,066189,0001,066
2016-03-041,0281,0481,0281,03880,2001,038
2016-03-031,0361,0471,0311,03670,2001,036
2016-03-021,0261,0611,0261,038188,7001,038
2016-03-019911,0259881,018117,4001,018
2016-02-291,0391,0509961,001156,4001,001
2016-02-261,0351,0391,0131,020162,0001,020
2016-02-251,0401,0611,0201,026250,1001,026
2016-02-241,0261,0841,0121,044582,9001,044
2016-02-231,0641,0649851,0491,653,9001,049
2016-02-2291193690591459,800914
2016-02-1992192589491752,900917
2016-02-1893294391692271,700922
2016-02-1791094789090584,100905
2016-02-16900960898920113,200920
2016-02-15899916848906151,600906
2016-02-12888920815839336,700839
2016-02-101,0101,028901963227,200963
2016-02-091,0201,0511,0101,010151,1001,010
2016-02-081,0091,0741,0051,071140,6001,071
2016-02-051,0301,0401,0111,023120,7001,023
2016-02-041,0471,0691,0431,04671,7001,046
2016-02-031,0511,0701,0401,063123,2001,063
2016-02-021,0791,0941,0631,069140,2001,069
2016-02-011,0791,0951,0631,077169,1001,077
2016-01-291,0661,0661,0111,054183,5001,054
2016-01-281,0351,0691,0321,042188,8001,042
2016-01-271,0601,0671,0151,034232,6001,034
2016-01-261,0301,0701,0301,033240,1001,033
2016-01-251,0441,1101,0301,089369,3001,089
2016-01-221,0421,0441,0031,028212,7001,028
2016-01-211,0201,066981982332,100982
2016-01-201,0991,1121,0221,029330,3001,029
2016-01-191,1051,1241,0901,100232,8001,100
2016-01-181,1001,1461,0871,132405,6001,132
2016-01-151,2281,2501,1421,147629,6001,147
2016-01-141,2901,3101,2011,228572,9001,228
2016-01-131,4191,4271,2711,339887,5001,339
2016-01-121,5021,5771,2701,3811,856,2001,381
2016-01-081,3611,4971,3541,4811,507,5001,481
2016-01-071,3251,3781,3071,373580,8001,373
2016-01-061,3341,3671,3011,315475,2001,315
2016-01-051,3001,3451,2821,327620,1001,327
2016-01-041,2641,3291,2621,274513,6001,274

分割・併合履歴 : [2002-03-26]1株→2株