4963 星光PMC(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	536	538	532	532	15,600	532
2022-12-29	534	536	528	536	31,200	536
2022-12-28	535	540	533	540	35,400	540
2022-12-27	540	543	536	538	39,400	538
2022-12-26	541	545	536	540	51,700	540
2022-12-23	537	542	530	541	45,800	541
2022-12-22	527	540	526	537	73,500	537
2022-12-21	534	534	526	526	65,100	526
2022-12-20	536	537	525	528	91,400	528
2022-12-19	540	542	536	537	35,700	537
2022-12-16	540	546	540	542	41,900	542
2022-12-15	538	545	538	544	73,800	544
2022-12-14	535	544	534	541	87,500	541
2022-12-13	536	538	533	533	37,500	533
2022-12-12	538	538	533	533	24,600	533
2022-12-09	536	541	535	536	37,000	536
2022-12-08	543	543	532	534	40,900	534
2022-12-07	537	540	536	540	39,100	540
2022-12-06	538	545	532	540	50,600	540
2022-12-05	552	552	536	538	84,300	538
2022-12-02	548	554	541	553	89,200	553
2022-12-01	560	560	547	548	74,100	548
2022-11-30	560	562	551	556	146,100	556
2022-11-29	537	560	532	554	269,300	554
2022-11-28	547	547	537	540	65,100	540
2022-11-25	544	548	541	548	72,300	548
2022-11-24	539	541	534	540	81,400	540
2022-11-22	530	535	529	534	67,200	534
2022-11-21	533	533	528	529	27,300	529
2022-11-18	535	535	530	531	38,200	531
2022-11-17	526	538	526	532	59,900	532
2022-11-16	531	531	525	525	34,500	525
2022-11-15	532	534	530	531	24,700	531
2022-11-14	530	538	530	532	54,100	532
2022-11-11	552	552	527	536	124,800	536
2022-11-10	538	550	534	543	41,500	543
2022-11-09	538	540	532	538	23,700	538
2022-11-08	530	537	527	537	40,500	537
2022-11-07	523	527	522	527	18,000	527
2022-11-04	519	523	519	522	27,500	522
2022-11-02	522	527	522	523	22,300	523
2022-11-01	521	527	521	524	30,500	524
2022-10-31	522	523	519	522	32,800	522
2022-10-28	522	522	513	513	85,500	513
2022-10-27	524	524	519	520	13,700	520
2022-10-26	530	530	522	524	33,300	524
2022-10-25	520	525	519	523	26,300	523
2022-10-24	525	525	518	520	20,700	520
2022-10-21	521	522	518	518	24,300	518
2022-10-20	529	531	523	524	23,500	524
2022-10-19	524	531	524	529	26,300	529
2022-10-18	528	530	521	527	30,600	527
2022-10-17	523	523	518	521	36,400	521
2022-10-14	525	526	519	523	29,400	523
2022-10-13	519	519	514	515	38,600	515
2022-10-12	521	522	516	521	39,900	521
2022-10-11	528	529	521	521	47,500	521
2022-10-07	535	539	533	535	25,100	535
2022-10-06	539	543	536	537	33,000	537
2022-10-05	547	551	536	537	36,000	537
2022-10-04	535	543	535	542	41,700	542
2022-10-03	524	529	523	528	32,000	528
2022-09-30	525	532	524	525	42,100	525
2022-09-29	530	532	526	530	40,200	530
2022-09-28	520	525	513	523	53,500	523
2022-09-27	519	525	517	520	39,300	520
2022-09-26	536	536	518	518	120,700	518
2022-09-22	542	546	537	539	67,800	539
2022-09-21	545	549	542	545	35,900	545
2022-09-20	545	551	545	548	23,200	548
2022-09-16	550	553	544	544	40,300	544
2022-09-15	555	555	552	555	30,600	555
2022-09-14	559	561	555	556	59,900	556
2022-09-13	571	573	568	569	22,800	569
2022-09-12	571	576	570	570	33,500	570
2022-09-09	570	576	570	571	31,800	571
2022-09-08	584	585	578	578	28,400	578
2022-09-07	575	582	569	582	57,000	582
2022-09-06	582	582	576	576	28,300	576
2022-09-05	581	586	577	581	20,200	581
2022-09-02	585	586	577	583	26,700	583
2022-09-01	590	595	583	583	43,900	583
2022-08-31	589	599	587	596	45,300	596
2022-08-30	594	599	592	595	46,700	595
2022-08-29	588	595	588	590	39,600	590
2022-08-26	606	607	599	604	65,600	604
2022-08-25	595	609	593	609	64,100	609
2022-08-24	584	591	581	589	52,900	589
2022-08-23	580	584	576	578	37,000	578
2022-08-22	581	586	575	583	46,600	583
2022-08-19	598	599	582	582	53,800	582
2022-08-18	611	611	592	592	100,300	592
2022-08-17	616	620	609	613	123,400	613
2022-08-16	612	617	603	612	133,400	612
2022-08-15	613	619	602	610	154,200	610
2022-08-12	593	614	586	613	262,500	613
2022-08-10	563	602	561	590	473,900	590
2022-08-09	554	587	548	563	250,100	563
2022-08-08	547	554	541	553	185,200	553
2022-08-05	546	553	546	552	99,500	552
2022-08-04	547	555	546	546	60,600	546
2022-08-03	543	547	538	546	26,600	546
2022-08-02	549	549	539	541	58,600	541
2022-08-01	547	550	534	550	119,300	550
2022-07-29	555	555	543	547	105,600	547
2022-07-28	545	553	540	553	259,200	553
2022-07-27	544	546	538	542	81,500	542
2022-07-26	542	548	540	543	115,900	543
2022-07-25	543	549	539	540	132,800	540
2022-07-22	543	549	538	545	239,200	545
2022-07-21	537	541	533	541	52,800	541
2022-07-20	527	539	527	539	136,900	539
2022-07-19	523	523	517	523	115,300	523
2022-07-15	527	527	522	523	32,800	523
2022-07-14	522	528	521	527	51,900	527
2022-07-13	524	526	521	525	44,200	525
2022-07-12	530	530	523	524	79,300	524
2022-07-11	531	535	530	534	37,500	534
2022-07-08	533	535	528	528	68,500	528
2022-07-07	534	540	528	536	34,300	536
2022-07-06	537	539	529	530	46,500	530
2022-07-05	542	547	539	539	28,000	539
2022-07-04	540	550	539	545	39,200	545
2022-07-01	542	548	534	536	47,000	536
2022-06-30	557	557	540	542	72,400	542
2022-06-29	553	562	552	562	40,800	562
2022-06-28	560	566	559	561	20,800	561
2022-06-27	566	570	553	560	30,000	560
2022-06-24	560	569	552	556	55,300	556
2022-06-23	555	559	550	558	22,800	558
2022-06-22	555	557	552	553	24,200	553
2022-06-21	551	556	548	556	18,900	556
2022-06-20	557	557	541	542	37,900	542
2022-06-17	548	553	544	549	22,800	549
2022-06-16	566	566	555	555	27,200	555
2022-06-15	565	567	556	556	27,500	556
2022-06-14	567	574	566	567	27,100	567
2022-06-13	570	584	570	576	28,200	576
2022-06-10	594	594	576	576	54,600	576
2022-06-09	594	597	590	593	36,500	593
2022-06-08	578	592	576	591	46,900	591
2022-06-07	576	582	572	572	27,300	572
2022-06-06	573	576	568	573	30,200	573
2022-06-03	584	584	573	577	22,100	577
2022-06-02	580	583	574	582	19,100	582
2022-06-01	569	580	567	580	43,800	580
2022-05-31	568	570	564	569	38,900	569
2022-05-30	554	571	549	571	64,600	571
2022-05-27	548	550	542	547	29,500	547
2022-05-26	546	546	540	541	25,000	541
2022-05-25	548	548	537	541	38,400	541
2022-05-24	554	554	545	548	26,000	548
2022-05-23	560	561	551	556	27,000	556
2022-05-20	553	557	547	556	27,700	556
2022-05-19	545	555	545	555	27,600	555
2022-05-18	551	555	549	553	21,000	553
2022-05-17	555	560	547	548	26,900	548
2022-05-16	563	571	554	555	30,400	555
2022-05-13	565	570	553	563	67,400	563
2022-05-12	579	581	566	570	35,000	570
2022-05-11	562	581	562	581	33,100	581
2022-05-10	566	568	557	565	17,900	565
2022-05-09	572	579	566	566	19,900	566
2022-05-06	579	580	573	579	18,000	579
2022-05-02	572	581	570	580	21,100	580
2022-04-28	579	579	572	579	28,900	579
2022-04-27	558	573	555	573	52,100	573
2022-04-26	570	570	560	564	32,100	564
2022-04-25	577	577	560	572	37,100	572
2022-04-22	572	581	571	576	16,100	576
2022-04-21	574	581	573	581	12,600	581
2022-04-20	583	586	578	578	11,700	578
2022-04-19	566	581	565	578	19,300	578
2022-04-18	571	571	555	564	37,200	564
2022-04-15	578	578	571	571	14,500	571
2022-04-14	577	580	573	580	15,900	580
2022-04-13	565	575	565	575	21,100	575
2022-04-12	578	578	565	565	20,300	565
2022-04-11	585	585	577	578	21,900	578
2022-04-08	586	586	577	585	22,100	585
2022-04-07	587	587	578	581	26,000	581
2022-04-06	600	600	589	590	33,900	590
2022-04-05	601	605	596	602	28,600	602
2022-04-04	599	599	592	596	14,500	596
2022-04-01	586	595	578	593	33,200	593
2022-03-31	598	604	589	593	32,400	593
2022-03-30	610	610	595	605	35,100	605
2022-03-29	600	607	593	607	32,500	607
2022-03-28	605	605	594	597	30,100	597
2022-03-25	607	608	593	598	18,900	598
2022-03-24	596	602	589	602	25,800	602
2022-03-23	598	603	588	600	42,800	600
2022-03-22	592	592	584	592	21,100	592
2022-03-18	594	594	580	584	54,200	584
2022-03-17	594	597	589	597	32,400	597
2022-03-16	593	595	583	585	26,500	585
2022-03-15	586	590	583	590	24,200	590
2022-03-14	578	587	573	581	31,500	581
2022-03-11	569	577	562	573	36,600	573
2022-03-10	556	581	556	577	51,900	577
2022-03-09	548	564	545	546	44,200	546
2022-03-08	546	561	546	548	42,800	548
2022-03-07	572	572	549	553	81,500	553
2022-03-04	576	578	571	572	28,800	572
2022-03-03	583	585	577	577	29,400	577
2022-03-02	583	583	573	579	43,800	579
2022-03-01	595	595	581	583	43,100	583
2022-02-28	591	591	580	587	57,900	587
2022-02-25	588	591	581	588	38,300	588
2022-02-24	586	587	577	587	46,700	587
2022-02-22	596	596	583	584	77,100	584
2022-02-21	606	609	600	602	46,600	602
2022-02-18	610	616	605	612	36,600	612
2022-02-17	629	629	610	613	53,500	613
2022-02-16	620	633	616	629	58,200	629
2022-02-15	626	626	606	610	96,800	610
2022-02-14	660	670	615	625	175,100	625
2022-02-10	659	664	654	664	31,800	664
2022-02-09	653	661	650	659	25,000	659
2022-02-08	661	662	648	649	32,800	649
2022-02-07	656	660	649	655	14,000	655
2022-02-04	650	661	650	658	15,300	658
2022-02-03	662	662	654	655	20,100	655
2022-02-02	652	661	650	661	26,300	661
2022-02-01	656	659	644	646	38,300	646
2022-01-31	635	659	635	656	40,300	656
2022-01-28	641	642	633	637	40,400	637
2022-01-27	650	654	629	632	76,700	632
2022-01-26	648	654	645	653	45,100	653
2022-01-25	660	660	641	645	51,300	645
2022-01-24	655	670	648	667	43,300	667
2022-01-21	660	660	649	659	55,700	659
2022-01-20	649	668	646	659	56,400	659
2022-01-19	664	668	651	651	81,300	651
2022-01-18	674	677	668	669	41,700	669
2022-01-17	677	681	670	673	26,300	673
2022-01-14	683	683	673	677	63,200	677
2022-01-13	696	696	683	684	52,300	684
2022-01-12	692	695	685	695	49,500	695
2022-01-11	686	689	678	689	28,300	689
2022-01-07	691	698	682	686	63,900	686
2022-01-06	705	705	689	689	60,500	689
2022-01-05	716	716	700	713	58,500	713
2022-01-04	715	719	705	715	27,500	715

分割・併合履歴： [2002-03-26]1株→2株