4963 星光PMC(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	732	744	732	740	31,400	740
2018-12-27	721	749	717	747	46,600	747
2018-12-26	657	695	657	692	80,400	692
2018-12-25	665	679	652	656	124,600	656
2018-12-21	706	716	690	700	78,900	700
2018-12-20	761	762	716	716	65,200	716
2018-12-19	755	761	747	761	58,400	761
2018-12-18	789	790	748	760	85,300	760
2018-12-17	810	814	789	791	51,800	791
2018-12-14	833	839	815	819	38,400	819
2018-12-13	820	836	820	833	43,400	833
2018-12-12	810	827	808	818	39,500	818
2018-12-11	855	856	808	809	56,700	809
2018-12-10	860	872	851	851	60,900	851
2018-12-07	881	890	878	886	29,600	886
2018-12-06	904	904	872	874	63,100	874
2018-12-05	909	912	896	898	22,900	898
2018-12-04	931	936	915	920	40,000	920
2018-12-03	920	936	920	930	38,300	930
2018-11-30	925	925	908	916	31,000	916
2018-11-29	929	929	918	924	38,400	924
2018-11-28	916	919	908	917	20,500	917
2018-11-27	903	913	903	910	27,700	910
2018-11-26	893	903	890	897	25,000	897
2018-11-22	904	904	882	894	33,500	894
2018-11-21	884	898	875	891	56,100	891
2018-11-20	904	905	891	893	31,500	893
2018-11-19	901	919	901	914	26,200	914
2018-11-16	909	919	903	908	30,100	908
2018-11-15	914	914	908	912	14,600	912
2018-11-14	911	919	905	914	38,600	914
2018-11-13	920	921	906	911	24,600	911
2018-11-12	930	947	926	932	30,800	932
2018-11-09	939	939	923	931	39,100	931
2018-11-08	938	947	930	939	41,300	939
2018-11-07	929	942	921	929	24,100	929
2018-11-06	930	938	930	930	12,000	930
2018-11-05	918	930	916	927	40,500	927
2018-11-02	909	939	909	935	34,600	935
2018-11-01	908	926	905	910	49,400	910
2018-10-31	919	928	909	921	52,300	921
2018-10-30	878	908	874	905	52,400	905
2018-10-29	902	907	881	881	53,700	881
2018-10-26	940	942	901	904	62,300	904
2018-10-25	960	960	921	923	85,100	923
2018-10-24	986	986	969	981	26,200	981
2018-10-23	985	993	976	976	49,500	976
2018-10-22	992	1,005	989	999	19,400	999
2018-10-19	1,001	1,004	991	1,000	22,500	1,000
2018-10-18	1,006	1,019	1,006	1,006	20,300	1,006
2018-10-17	1,007	1,019	1,006	1,015	30,400	1,015
2018-10-16	988	1,000	982	999	36,000	999
2018-10-15	1,005	1,005	987	989	32,800	989
2018-10-12	1,000	1,015	980	1,010	60,000	1,010
2018-10-11	1,008	1,025	999	1,000	60,100	1,000
2018-10-10	1,048	1,053	1,036	1,042	17,900	1,042
2018-10-09	1,068	1,068	1,050	1,053	33,600	1,053
2018-10-05	1,054	1,076	1,048	1,067	46,800	1,067
2018-10-04	1,070	1,070	1,052	1,069	27,300	1,069
2018-10-03	1,053	1,061	1,048	1,050	29,500	1,050
2018-10-02	1,065	1,077	1,056	1,057	21,000	1,057
2018-10-01	1,076	1,076	1,050	1,056	46,400	1,056
2018-09-28	1,092	1,098	1,081	1,086	27,700	1,086
2018-09-27	1,095	1,103	1,077	1,092	64,800	1,092
2018-09-26	1,104	1,104	1,079	1,095	47,000	1,095
2018-09-25	1,060	1,090	1,059	1,090	86,400	1,090
2018-09-21	1,059	1,070	1,055	1,058	35,300	1,058
2018-09-20	1,055	1,058	1,046	1,058	24,600	1,058
2018-09-19	1,058	1,060	1,047	1,053	26,100	1,053
2018-09-18	1,037	1,060	1,037	1,049	44,400	1,049
2018-09-14	1,028	1,043	1,028	1,037	32,700	1,037
2018-09-13	1,015	1,037	1,015	1,028	30,200	1,028
2018-09-12	1,024	1,025	1,002	1,018	26,000	1,018
2018-09-11	1,017	1,029	1,013	1,023	22,600	1,023
2018-09-10	1,025	1,033	1,016	1,016	20,000	1,016
2018-09-07	1,016	1,039	1,015	1,035	32,900	1,035
2018-09-06	1,028	1,028	1,011	1,021	19,000	1,021
2018-09-05	1,028	1,032	1,006	1,028	27,100	1,028
2018-09-04	1,017	1,024	1,008	1,020	21,500	1,020
2018-09-03	1,040	1,040	1,009	1,015	36,300	1,015
2018-08-31	1,046	1,057	1,036	1,043	57,500	1,043
2018-08-30	1,071	1,071	1,049	1,059	49,500	1,059
2018-08-29	1,057	1,069	1,057	1,065	37,900	1,065
2018-08-28	1,045	1,065	1,045	1,057	38,700	1,057
2018-08-27	1,044	1,054	1,041	1,043	26,500	1,043
2018-08-24	1,044	1,048	1,042	1,047	27,700	1,047
2018-08-23	1,020	1,044	1,019	1,040	20,300	1,040
2018-08-22	1,021	1,027	1,013	1,023	22,500	1,023
2018-08-21	1,024	1,035	1,016	1,027	16,800	1,027
2018-08-20	1,027	1,042	1,023	1,029	28,200	1,029
2018-08-17	1,006	1,056	1,005	1,039	100,200	1,039
2018-08-16	1,018	1,018	991	1,007	49,500	1,007
2018-08-15	1,026	1,032	1,001	1,018	30,700	1,018
2018-08-14	996	1,034	996	1,034	41,700	1,034
2018-08-13	1,012	1,012	987	993	59,400	993
2018-08-10	1,035	1,035	1,015	1,018	25,400	1,018
2018-08-09	1,029	1,050	1,020	1,033	33,100	1,033
2018-08-08	1,016	1,047	1,016	1,042	35,200	1,042
2018-08-07	1,030	1,043	1,016	1,023	27,000	1,023
2018-08-06	1,039	1,056	1,031	1,031	40,200	1,031
2018-08-03	1,058	1,060	1,041	1,041	34,300	1,041
2018-08-02	1,072	1,084	1,060	1,060	34,200	1,060
2018-08-01	1,053	1,077	1,053	1,072	34,900	1,072
2018-07-31	1,058	1,069	1,052	1,061	44,300	1,061
2018-07-30	1,071	1,075	1,059	1,060	131,900	1,060
2018-07-27	1,066	1,087	1,066	1,078	67,200	1,078
2018-07-26	1,072	1,083	1,066	1,068	54,700	1,068
2018-07-25	1,069	1,077	1,064	1,067	30,700	1,067
2018-07-24	1,065	1,085	1,064	1,064	31,700	1,064
2018-07-23	1,065	1,088	1,065	1,072	43,500	1,072
2018-07-20	1,066	1,086	1,066	1,075	40,000	1,075
2018-07-19	1,067	1,083	1,060	1,077	53,500	1,077
2018-07-18	1,051	1,075	1,051	1,071	38,200	1,071
2018-07-17	1,028	1,069	1,027	1,049	83,900	1,049
2018-07-13	1,015	1,030	1,013	1,026	34,300	1,026
2018-07-12	1,020	1,032	1,016	1,016	30,100	1,016
2018-07-11	1,020	1,032	1,007	1,026	42,100	1,026
2018-07-10	1,020	1,031	1,013	1,026	51,100	1,026
2018-07-09	998	1,023	986	1,021	109,500	1,021
2018-07-06	980	996	980	991	60,600	991
2018-07-05	995	1,005	978	979	73,900	979
2018-07-04	991	1,002	980	997	60,200	997
2018-07-03	1,011	1,013	994	997	81,600	997
2018-07-02	1,027	1,040	1,007	1,011	49,100	1,011
2018-06-29	1,018	1,035	1,006	1,030	47,400	1,030
2018-06-28	1,029	1,029	1,007	1,018	46,400	1,018
2018-06-27	1,030	1,035	1,014	1,031	50,200	1,031
2018-06-26	1,020	1,038	1,012	1,036	77,100	1,036
2018-06-25	1,051	1,063	1,033	1,033	44,200	1,033
2018-06-22	1,052	1,060	1,045	1,056	77,800	1,056
2018-06-21	1,061	1,075	1,057	1,066	39,500	1,066
2018-06-20	1,055	1,072	1,044	1,071	62,900	1,071
2018-06-19	1,082	1,091	1,054	1,061	108,600	1,061
2018-06-18	1,118	1,119	1,080	1,094	146,900	1,094
2018-06-15	1,140	1,144	1,120	1,125	37,300	1,125
2018-06-14	1,140	1,142	1,124	1,134	37,700	1,134
2018-06-13	1,138	1,147	1,134	1,140	21,900	1,140
2018-06-12	1,138	1,148	1,126	1,144	58,200	1,144
2018-06-11	1,140	1,143	1,134	1,138	25,200	1,138
2018-06-08	1,161	1,165	1,138	1,140	76,200	1,140
2018-06-07	1,171	1,185	1,164	1,174	58,000	1,174
2018-06-06	1,150	1,159	1,149	1,155	45,900	1,155
2018-06-05	1,170	1,170	1,135	1,142	80,900	1,142
2018-06-04	1,192	1,192	1,160	1,167	85,400	1,167
2018-06-01	1,148	1,211	1,148	1,169	163,500	1,169
2018-05-31	1,155	1,172	1,155	1,160	30,900	1,160
2018-05-30	1,158	1,162	1,138	1,156	56,900	1,156
2018-05-29	1,180	1,184	1,159	1,169	34,600	1,169
2018-05-28	1,187	1,187	1,181	1,183	7,400	1,183
2018-05-25	1,179	1,195	1,177	1,181	27,200	1,181
2018-05-24	1,194	1,195	1,180	1,187	29,000	1,187
2018-05-23	1,188	1,200	1,182	1,194	30,500	1,194
2018-05-22	1,220	1,220	1,191	1,193	46,600	1,193
2018-05-21	1,210	1,224	1,210	1,216	62,300	1,216
2018-05-18	1,187	1,214	1,187	1,210	37,800	1,210
2018-05-17	1,186	1,198	1,184	1,192	37,100	1,192
2018-05-16	1,177	1,187	1,175	1,180	33,100	1,180
2018-05-15	1,200	1,210	1,178	1,179	45,300	1,179
2018-05-14	1,189	1,204	1,183	1,201	52,600	1,201
2018-05-11	1,216	1,219	1,193	1,195	66,700	1,195
2018-05-10	1,235	1,241	1,214	1,214	52,400	1,214
2018-05-09	1,221	1,236	1,221	1,232	42,700	1,232
2018-05-08	1,220	1,244	1,219	1,227	82,600	1,227
2018-05-07	1,233	1,234	1,217	1,230	29,000	1,230
2018-05-02	1,228	1,232	1,217	1,229	39,200	1,229
2018-05-01	1,233	1,238	1,217	1,223	37,800	1,223
2018-04-27	1,225	1,244	1,214	1,237	79,800	1,237
2018-04-26	1,221	1,265	1,220	1,235	193,500	1,235
2018-04-25	1,208	1,219	1,200	1,211	44,800	1,211
2018-04-24	1,205	1,227	1,198	1,217	131,000	1,217
2018-04-23	1,200	1,204	1,187	1,195	25,200	1,195
2018-04-20	1,199	1,205	1,188	1,190	29,600	1,190
2018-04-19	1,202	1,212	1,194	1,196	61,700	1,196
2018-04-18	1,187	1,211	1,187	1,200	38,500	1,200
2018-04-17	1,200	1,214	1,180	1,191	55,700	1,191
2018-04-16	1,198	1,213	1,183	1,202	68,200	1,202
2018-04-13	1,186	1,206	1,186	1,198	55,300	1,198
2018-04-12	1,188	1,189	1,167	1,179	45,200	1,179
2018-04-11	1,201	1,210	1,180	1,185	54,600	1,185
2018-04-10	1,179	1,219	1,165	1,203	111,600	1,203
2018-04-09	1,151	1,179	1,151	1,173	56,700	1,173
2018-04-06	1,152	1,171	1,134	1,160	97,600	1,160
2018-04-05	1,136	1,153	1,125	1,149	82,300	1,149
2018-04-04	1,122	1,135	1,116	1,133	48,700	1,133
2018-04-03	1,114	1,127	1,109	1,118	44,600	1,118
2018-03-30	1,120	1,120	1,106	1,114	31,600	1,114
2018-03-29	1,123	1,123	1,102	1,113	45,600	1,113
2018-03-28	1,068	1,106	1,066	1,102	100,200	1,102
2018-03-27	1,045	1,086	1,043	1,076	89,900	1,076
2018-03-26	1,030	1,035	1,004	1,035	116,300	1,035
2018-03-23	1,071	1,071	1,038	1,040	120,500	1,040
2018-03-22	1,095	1,100	1,082	1,096	52,100	1,096
2018-03-20	1,086	1,099	1,083	1,095	36,400	1,095
2018-03-19	1,103	1,121	1,090	1,095	65,900	1,095
2018-03-16	1,122	1,123	1,109	1,115	37,100	1,115
2018-03-15	1,111	1,127	1,103	1,123	41,500	1,123
2018-03-14	1,122	1,126	1,116	1,119	31,700	1,119
2018-03-13	1,116	1,135	1,115	1,126	37,800	1,126
2018-03-12	1,133	1,140	1,111	1,123	64,400	1,123
2018-03-09	1,127	1,133	1,111	1,119	70,900	1,119
2018-03-08	1,125	1,125	1,110	1,119	52,600	1,119
2018-03-07	1,119	1,129	1,107	1,110	61,500	1,110
2018-03-06	1,114	1,137	1,112	1,116	78,900	1,116
2018-03-05	1,128	1,131	1,093	1,098	110,100	1,098
2018-03-02	1,114	1,140	1,114	1,128	81,000	1,128
2018-03-01	1,140	1,152	1,130	1,136	79,800	1,136
2018-02-28	1,121	1,149	1,117	1,144	119,900	1,144
2018-02-27	1,131	1,135	1,118	1,123	64,100	1,123
2018-02-26	1,140	1,140	1,116	1,125	134,100	1,125
2018-02-23	1,083	1,163	1,082	1,135	359,600	1,135
2018-02-22	1,073	1,076	1,053	1,067	73,600	1,067
2018-02-21	1,081	1,093	1,074	1,082	71,700	1,082
2018-02-20	1,091	1,094	1,077	1,080	131,700	1,080
2018-02-19	1,075	1,093	1,070	1,091	125,600	1,091
2018-02-16	1,065	1,077	1,055	1,068	85,500	1,068
2018-02-15	1,054	1,059	1,026	1,051	100,000	1,051
2018-02-14	1,031	1,070	1,014	1,031	186,300	1,031
2018-02-13	1,099	1,106	1,049	1,050	140,200	1,050
2018-02-09	1,028	1,083	1,027	1,080	156,800	1,080
2018-02-08	1,110	1,121	1,096	1,107	141,700	1,107
2018-02-07	1,170	1,182	1,101	1,102	154,700	1,102
2018-02-06	1,160	1,166	1,039	1,121	377,100	1,121
2018-02-05	1,220	1,232	1,202	1,222	137,400	1,222
2018-02-02	1,222	1,249	1,217	1,248	126,000	1,248
2018-02-01	1,210	1,257	1,193	1,222	234,200	1,222
2018-01-31	1,181	1,225	1,175	1,206	179,200	1,206
2018-01-30	1,209	1,217	1,185	1,192	219,500	1,192
2018-01-29	1,239	1,239	1,212	1,219	148,800	1,219
2018-01-26	1,240	1,247	1,229	1,239	115,500	1,239
2018-01-25	1,240	1,241	1,218	1,227	216,300	1,227
2018-01-24	1,258	1,258	1,224	1,246	294,500	1,246
2018-01-23	1,270	1,284	1,254	1,258	222,600	1,258
2018-01-22	1,252	1,280	1,233	1,271	353,100	1,271
2018-01-19	1,320	1,327	1,246	1,262	568,600	1,262
2018-01-18	1,376	1,377	1,310	1,321	894,200	1,321
2018-01-17	1,232	1,379	1,232	1,349	2,288,200	1,349
2018-01-16	1,142	1,443	1,125	1,250	3,501,500	1,250
2018-01-15	1,150	1,157	1,141	1,143	64,600	1,143
2018-01-12	1,155	1,165	1,147	1,148	65,300	1,148
2018-01-11	1,158	1,158	1,147	1,155	57,500	1,155
2018-01-10	1,160	1,160	1,148	1,154	57,900	1,154
2018-01-09	1,150	1,167	1,145	1,162	77,400	1,162
2018-01-05	1,153	1,159	1,146	1,156	53,400	1,156
2018-01-04	1,142	1,159	1,139	1,157	114,100	1,157

分割・併合履歴： [2002-03-26]1株→2株