4963 星光PMC(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	701	710	700	710	19,800	710
2021-12-29	693	708	692	708	49,300	708
2021-12-28	696	701	689	698	53,400	698
2021-12-27	691	693	684	693	43,500	693
2021-12-24	691	698	688	688	49,900	688
2021-12-23	690	691	681	691	49,900	691
2021-12-22	690	691	685	690	48,800	690
2021-12-21	689	693	678	681	48,500	681
2021-12-20	700	700	686	687	77,400	687
2021-12-17	701	706	699	704	23,400	704
2021-12-16	710	710	702	708	19,800	708
2021-12-15	700	713	700	701	30,900	701
2021-12-14	702	705	699	704	27,400	704
2021-12-13	712	712	699	702	20,100	702
2021-12-10	722	722	700	704	46,000	704
2021-12-09	710	722	706	722	41,800	722
2021-12-08	710	712	700	707	83,100	707
2021-12-07	693	709	686	708	57,200	708
2021-12-06	706	710	686	687	28,700	687
2021-12-03	687	705	685	705	28,700	705
2021-12-02	691	700	685	685	58,200	685
2021-12-01	690	705	681	703	70,100	703
2021-11-30	704	713	691	691	58,900	691
2021-11-29	721	721	694	694	120,700	694
2021-11-26	756	756	728	731	66,400	731
2021-11-25	762	762	751	751	35,500	751
2021-11-24	763	766	758	762	17,000	762
2021-11-22	765	769	757	766	22,000	766
2021-11-19	763	766	757	766	32,100	766
2021-11-18	767	767	757	760	31,900	760
2021-11-17	781	781	767	767	35,500	767
2021-11-16	786	789	779	786	16,600	786
2021-11-15	793	793	777	785	28,500	785
2021-11-12	789	796	782	789	43,100	789
2021-11-11	783	794	773	789	60,100	789
2021-11-10	774	774	758	761	24,800	761
2021-11-09	780	780	767	768	24,800	768
2021-11-08	791	792	777	777	22,800	777
2021-11-05	796	798	789	790	22,000	790
2021-11-04	795	802	792	796	53,000	796
2021-11-02	788	789	782	782	15,500	782
2021-11-01	788	795	781	794	39,000	794
2021-10-29	782	782	767	778	29,700	778
2021-10-28	775	783	768	775	36,500	775
2021-10-27	789	790	773	775	47,400	775
2021-10-26	784	792	784	789	16,400	789
2021-10-25	777	792	777	784	16,300	784
2021-10-22	789	789	777	787	90,500	787
2021-10-21	815	807	795	795	25,100	795
2021-10-20	815	815	803	804	16,700	804
2021-10-19	820	820	813	815	16,300	815
2021-10-18	824	824	810	823	19,900	823
2021-10-15	797	816	795	815	24,900	815
2021-10-14	797	797	789	793	16,600	793
2021-10-13	800	800	789	797	27,200	797
2021-10-12	811	811	800	800	14,300	800
2021-10-11	800	808	795	808	15,600	808
2021-10-08	804	806	798	806	23,500	806
2021-10-07	795	801	787	789	36,400	789
2021-10-06	808	816	791	792	73,100	792
2021-10-05	805	818	797	802	36,500	802
2021-10-04	824	829	812	812	40,100	812
2021-10-01	831	831	813	815	58,200	815
2021-09-30	849	854	835	835	37,300	835
2021-09-29	863	863	846	854	49,200	854
2021-09-28	873	875	861	873	32,500	873
2021-09-27	882	891	874	875	32,300	875
2021-09-24	876	888	873	888	32,800	888
2021-09-22	876	878	865	865	29,900	865
2021-09-21	869	881	864	877	42,500	877
2021-09-17	902	903	886	898	45,300	898
2021-09-16	893	917	892	904	87,700	904
2021-09-15	907	907	877	882	113,400	882
2021-09-14	897	915	892	915	47,100	915
2021-09-13	882	900	876	900	45,700	900
2021-09-10	874	881	869	880	46,600	880
2021-09-09	870	876	864	869	25,400	869
2021-09-08	868	873	864	870	39,800	870
2021-09-07	873	874	860	864	20,700	864
2021-09-06	871	873	855	867	32,900	867
2021-09-03	850	863	850	860	37,200	860
2021-09-02	855	857	844	849	26,600	849
2021-09-01	866	868	849	852	32,700	852
2021-08-31	864	874	864	865	18,000	865
2021-08-30	856	878	856	875	25,700	875
2021-08-27	857	861	851	854	18,300	854
2021-08-26	872	872	860	864	26,900	864
2021-08-25	869	878	866	870	39,400	870
2021-08-24	850	875	848	871	62,900	871
2021-08-23	833	849	832	841	31,400	841
2021-08-20	844	847	829	832	52,800	832
2021-08-19	853	858	843	843	26,900	843
2021-08-18	864	874	851	857	34,900	857
2021-08-17	876	896	863	864	94,400	864
2021-08-16	879	890	868	869	119,900	869
2021-08-13	893	893	871	875	30,000	875
2021-08-12	918	918	888	888	37,400	888
2021-08-11	900	911	878	903	93,100	903
2021-08-10	978	987	901	906	173,700	906
2021-08-06	931	958	928	957	76,100	957
2021-08-05	940	944	929	930	25,100	930
2021-08-04	943	947	929	935	25,400	935
2021-08-03	942	946	935	943	20,400	943
2021-08-02	915	953	911	942	111,900	942
2021-07-30	972	975	924	927	176,800	927
2021-07-29	988	989	966	970	141,800	970
2021-07-28	964	985	962	982	68,400	982
2021-07-27	954	974	948	974	71,400	974
2021-07-26	958	959	945	951	61,500	951
2021-07-21	948	951	944	950	115,700	950
2021-07-20	935	946	927	943	49,100	943
2021-07-19	920	950	918	942	72,200	942
2021-07-16	932	938	928	932	33,500	932
2021-07-15	946	950	933	935	62,500	935
2021-07-14	942	953	940	946	53,200	946
2021-07-13	935	948	933	946	69,200	946
2021-07-12	944	950	927	935	98,000	935
2021-07-09	915	930	906	928	64,900	928
2021-07-08	928	940	920	926	95,000	926
2021-07-07	911	934	911	928	67,400	928
2021-07-06	927	932	920	922	31,700	922
2021-07-05	890	935	890	920	89,800	920
2021-07-02	906	906	887	890	51,400	890
2021-07-01	920	922	901	902	37,700	902
2021-06-30	903	916	903	914	37,400	914
2021-06-29	934	945	902	905	117,800	905
2021-06-28	927	940	921	927	86,300	927
2021-06-25	903	921	901	921	85,900	921
2021-06-24	891	902	882	896	61,400	896
2021-06-23	849	903	849	896	250,100	896
2021-06-22	835	844	835	844	35,900	844
2021-06-21	829	829	816	820	55,900	820
2021-06-18	850	855	835	835	89,800	835
2021-06-17	860	862	844	850	55,000	850
2021-06-16	875	896	861	864	118,700	864
2021-06-15	860	876	854	871	98,100	871
2021-06-14	842	860	835	851	71,800	851
2021-06-11	840	840	826	835	48,200	835
2021-06-10	830	845	825	831	66,300	831
2021-06-09	818	833	817	830	68,400	830
2021-06-08	808	819	808	815	21,800	815
2021-06-07	808	823	805	812	73,400	812
2021-06-04	794	804	789	803	34,500	803
2021-06-03	776	803	776	789	31,300	789
2021-06-02	773	781	773	778	14,200	778
2021-06-01	782	782	770	775	23,300	775
2021-05-31	786	787	771	779	37,700	779
2021-05-28	775	786	775	786	29,600	786
2021-05-27	777	779	768	774	29,300	774
2021-05-26	783	783	772	776	24,500	776
2021-05-25	798	798	777	778	33,900	778
2021-05-24	788	797	788	792	15,400	792
2021-05-21	782	793	780	785	24,800	785
2021-05-20	776	796	776	782	19,300	782
2021-05-19	778	790	772	773	35,500	773
2021-05-18	771	789	771	783	40,300	783
2021-05-17	801	802	768	770	55,700	770
2021-05-14	815	823	795	798	87,600	798
2021-05-13	769	807	769	790	72,100	790
2021-05-12	770	778	766	769	29,600	769
2021-05-11	800	811	766	770	92,700	770
2021-05-10	799	805	798	801	12,100	801
2021-05-07	792	810	789	797	43,700	797
2021-05-06	789	808	788	792	32,400	792
2021-04-30	788	796	783	785	39,200	785
2021-04-28	787	799	780	780	63,500	780
2021-04-27	808	835	793	793	118,500	793
2021-04-26	775	780	771	778	24,000	778
2021-04-23	781	784	770	770	28,100	770
2021-04-22	773	786	773	783	15,900	783
2021-04-21	785	789	772	772	51,000	772
2021-04-20	794	799	784	792	29,700	792
2021-04-19	788	803	788	800	24,700	800
2021-04-16	795	795	785	790	15,600	790
2021-04-15	788	796	788	789	29,400	789
2021-04-14	808	810	790	793	35,500	793
2021-04-13	810	818	804	808	17,800	808
2021-04-12	799	809	797	805	25,600	805
2021-04-09	802	810	798	800	24,900	800
2021-04-08	820	820	801	801	34,100	801
2021-04-07	807	824	800	816	52,900	816
2021-04-06	798	820	795	802	58,300	802
2021-04-05	790	799	787	798	31,700	798
2021-04-02	799	805	787	790	30,600	790
2021-04-01	815	818	793	799	31,400	799
2021-03-31	822	826	815	815	30,500	815
2021-03-30	840	840	822	829	48,800	829
2021-03-29	826	830	812	825	64,100	825
2021-03-26	818	818	800	806	42,500	806
2021-03-25	789	809	781	809	46,500	809
2021-03-24	791	791	774	784	38,800	784
2021-03-23	821	825	797	797	40,700	797
2021-03-22	810	819	794	819	61,600	819
2021-03-19	777	805	775	805	103,600	805
2021-03-18	781	787	773	784	49,500	784
2021-03-17	782	782	772	779	23,400	779
2021-03-16	785	785	772	780	37,200	780
2021-03-15	769	784	765	784	30,600	784
2021-03-12	761	767	756	767	29,400	767
2021-03-11	752	764	751	764	45,100	764
2021-03-10	761	762	747	752	52,300	752
2021-03-09	759	759	746	755	34,100	755
2021-03-08	756	756	745	752	33,200	752
2021-03-05	741	746	725	746	38,600	746
2021-03-04	757	757	738	745	34,200	745
2021-03-03	753	757	749	754	26,100	754
2021-03-02	770	770	752	756	25,500	756
2021-03-01	764	769	759	763	15,200	763
2021-02-26	760	770	753	756	39,000	756
2021-02-25	774	774	764	766	21,500	766
2021-02-24	780	780	763	766	44,700	766
2021-02-22	770	777	766	773	24,500	773
2021-02-19	751	765	751	765	24,400	765
2021-02-18	769	770	755	755	46,200	755
2021-02-17	764	781	763	773	33,900	773
2021-02-16	777	779	760	766	52,700	766
2021-02-15	790	801	775	776	74,600	776
2021-02-12	776	803	763	790	115,700	790
2021-02-10	770	776	762	773	24,000	773
2021-02-09	785	785	764	775	27,900	775
2021-02-08	771	780	771	777	33,300	777
2021-02-05	763	770	757	769	31,800	769
2021-02-04	770	772	762	766	12,800	766
2021-02-03	768	776	763	770	23,800	770
2021-02-02	745	765	742	761	27,400	761
2021-02-01	742	750	739	740	41,200	740
2021-01-29	776	777	747	747	46,800	747
2021-01-28	765	779	762	776	39,000	776
2021-01-27	787	787	773	776	23,600	776
2021-01-26	790	792	771	775	46,700	775
2021-01-25	770	789	760	789	52,500	789
2021-01-22	756	761	752	755	20,600	755
2021-01-21	769	771	758	761	32,200	761
2021-01-20	749	767	747	763	30,600	763
2021-01-19	753	760	743	746	32,300	746
2021-01-18	744	755	741	747	20,100	747
2021-01-15	752	760	742	747	51,800	747
2021-01-14	753	770	751	755	49,100	755
2021-01-13	773	777	757	763	74,000	763
2021-01-12	793	798	770	779	158,200	779
2021-01-08	740	833	740	802	652,900	802
2021-01-07	719	727	712	715	32,900	715
2021-01-06	720	722	714	717	17,700	717
2021-01-05	702	718	702	712	20,500	712
2021-01-04	727	727	701	709	33,500	709

分割・併合履歴： [2002-03-26]1株→2株