6748 星和電機(株) の時系列データ [1990年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1990-12-27	1,690	1,700	1,690	1,700	5,000	1,700
1990-12-26	1,670	1,700	1,670	1,700	10,000	1,700
1990-12-25	1,700	1,700	1,680	1,680	4,000	1,680
1990-12-21	1,710	1,720	1,710	1,720	5,000	1,720
1990-12-20	1,750	1,750	1,730	1,730	19,000	1,730
1990-12-19	1,750	1,790	1,750	1,750	28,000	1,750
1990-12-17	1,800	1,860	1,800	1,860	26,000	1,860
1990-12-13	1,880	1,880	1,880	1,880	1,000	1,880
1990-12-11	1,900	1,900	1,900	1,900	13,000	1,900
1990-12-10	1,860	1,900	1,860	1,890	8,000	1,890
1990-12-05	1,900	1,900	1,900	1,900	1,000	1,900
1990-12-04	1,930	1,930	1,930	1,930	3,000	1,930
1990-12-03	1,950	1,950	1,950	1,950	3,000	1,950
1990-11-30	1,980	1,980	1,980	1,980	2,000	1,980
1990-11-28	2,150	2,150	2,150	2,150	3,000	2,150
1990-11-27	2,270	2,270	2,220	2,220	5,000	2,220
1990-11-26	2,290	2,290	2,290	2,290	4,000	2,290
1990-11-22	2,300	2,350	2,280	2,350	8,000	2,350
1990-11-16	2,300	2,300	2,300	2,300	1,000	2,300
1990-11-15	2,300	2,300	2,300	2,300	2,000	2,300
1990-11-13	2,310	2,310	2,310	2,310	4,000	2,310
1990-11-09	2,350	2,350	2,330	2,330	21,000	2,330
1990-11-08	2,360	2,360	2,350	2,350	3,000	2,350
1990-11-07	2,360	2,360	2,360	2,360	2,000	2,360
1990-11-06	2,360	2,360	2,360	2,360	2,000	2,360
1990-11-05	2,350	2,360	2,350	2,360	3,000	2,360
1990-11-02	2,360	2,360	2,360	2,360	2,000	2,360
1990-11-01	2,350	2,360	2,350	2,350	14,000	2,350
1990-10-30	2,350	2,360	2,350	2,360	3,000	2,360
1990-10-26	2,320	2,340	2,320	2,340	5,000	2,340
1990-10-25	2,290	2,320	2,290	2,320	6,000	2,320
1990-10-24	2,200	2,280	2,200	2,280	6,000	2,280
1990-10-23	2,150	2,150	2,150	2,150	2,000	2,150
1990-10-22	2,150	2,150	2,150	2,150	1,000	2,150
1990-10-18	2,150	2,150	2,150	2,150	2,000	2,150
1990-10-17	2,130	2,130	2,130	2,130	3,000	2,130
1990-10-16	2,130	2,130	2,130	2,130	1,000	2,130
1990-10-12	2,100	2,100	2,100	2,100	2,000	2,100
1990-10-11	2,100	2,100	2,100	2,100	1,000	2,100
1990-10-02	2,000	2,000	2,000	2,000	1,000	2,000
1990-10-01	2,030	2,030	1,980	2,000	16,000	2,000
1990-09-27	2,130	2,130	2,130	2,130	2,000	2,130
1990-09-26	2,160	2,160	2,160	2,160	3,000	2,160
1990-09-25	2,300	2,300	2,200	2,200	6,000	2,200
1990-09-21	2,300	2,300	2,300	2,300	6,000	2,300
1990-09-18	2,320	2,320	2,320	2,320	1,000	2,320
1990-09-14	2,360	2,360	2,360	2,360	3,000	2,360
1990-09-13	2,380	2,380	2,380	2,380	2,000	2,380
1990-09-12	2,400	2,400	2,400	2,400	3,000	2,400
1990-09-11	2,410	2,440	2,400	2,400	9,000	2,400
1990-09-10	2,410	2,410	2,410	2,410	1,000	2,410
1990-09-07	2,450	2,450	2,440	2,440	10,000	2,440
1990-09-06	2,400	2,410	2,400	2,410	3,000	2,410
1990-09-05	2,480	2,480	2,480	2,480	6,000	2,480
1990-09-04	2,500	2,500	2,500	2,500	5,000	2,500
1990-09-03	2,480	2,500	2,480	2,500	7,000	2,500
1990-08-31	2,500	2,500	2,480	2,480	3,000	2,480
1990-08-30	2,470	2,550	2,470	2,550	40,000	2,550
1990-08-29	2,420	2,420	2,420	2,420	2,000	2,420
1990-08-28	2,510	2,510	2,470	2,470	2,000	2,470
1990-08-27	2,420	2,420	2,420	2,420	2,000	2,420
1990-08-24	2,380	2,380	2,380	2,380	9,000	2,380
1990-08-23	2,500	2,500	2,400	2,400	10,000	2,400
1990-08-22	2,600	2,600	2,550	2,550	5,000	2,550
1990-08-21	2,610	2,670	2,610	2,610	11,000	2,610
1990-08-20	2,550	2,600	2,550	2,600	6,000	2,600
1990-08-17	2,600	2,600	2,550	2,550	6,000	2,550
1990-08-16	2,600	2,600	2,600	2,600	11,000	2,600
1990-08-14	2,550	2,550	2,550	2,550	3,000	2,550
1990-08-13	2,550	2,550	2,550	2,550	1,000	2,550
1990-08-10	2,600	2,670	2,600	2,670	2,000	2,670
1990-08-09	2,630	2,630	2,630	2,630	2,000	2,630
1990-08-08	2,550	2,550	2,550	2,550	2,000	2,550
1990-08-07	2,550	2,550	2,550	2,550	3,000	2,550
1990-08-06	2,850	2,850	2,750	2,750	6,000	2,750
1990-08-03	2,870	2,870	2,840	2,850	21,000	2,850
1990-08-02	2,860	2,930	2,860	2,900	17,000	2,900
1990-08-01	2,800	2,850	2,800	2,850	31,000	2,850
1990-07-31	2,780	2,800	2,780	2,800	6,000	2,800
1990-07-30	2,800	2,800	2,800	2,800	11,000	2,800
1990-07-27	2,800	2,830	2,800	2,830	4,000	2,830
1990-07-26	2,800	2,860	2,800	2,850	34,000	2,850
1990-07-25	2,800	2,820	2,800	2,820	6,000	2,820
1990-07-24	2,830	2,830	2,820	2,820	5,000	2,820
1990-07-20	2,800	2,850	2,800	2,850	6,000	2,850
1990-07-19	2,820	2,840	2,820	2,840	13,000	2,840
1990-07-18	2,870	2,870	2,840	2,840	8,000	2,840
1990-07-17	2,900	2,900	2,900	2,900	8,000	2,900
1990-07-16	2,890	2,900	2,890	2,900	7,000	2,900
1990-07-13	2,890	2,900	2,880	2,890	12,000	2,890
1990-07-12	2,900	2,900	2,880	2,890	15,000	2,890
1990-07-11	2,880	2,900	2,880	2,900	15,000	2,900
1990-07-10	2,900	2,900	2,880	2,880	17,000	2,880
1990-07-09	2,900	2,900	2,880	2,880	7,000	2,880
1990-07-06	2,940	2,970	2,900	2,930	30,000	2,930
1990-07-05	2,800	2,950	2,800	2,950	55,000	2,950
1990-07-04	2,760	2,820	2,750	2,800	29,000	2,800
1990-07-03	2,740	2,800	2,740	2,760	21,000	2,760
1990-07-02	2,730	2,730	2,730	2,730	3,000	2,730
1990-06-29	2,750	2,800	2,730	2,730	23,000	2,730
1990-06-28	2,750	2,750	2,730	2,730	3,000	2,730
1990-06-27	2,730	2,750	2,700	2,750	12,000	2,750
1990-06-26	2,750	2,750	2,730	2,750	20,000	2,750
1990-06-25	2,750	2,750	2,750	2,750	2,000	2,750
1990-06-22	2,750	2,760	2,750	2,760	3,000	2,760
1990-06-21	2,780	2,800	2,780	2,800	18,000	2,800
1990-06-20	2,800	2,800	2,750	2,800	8,000	2,800
1990-06-19	2,780	2,800	2,760	2,800	12,000	2,800
1990-06-18	2,750	2,800	2,750	2,780	16,000	2,780
1990-06-15	2,750	2,750	2,730	2,750	11,000	2,750
1990-06-14	2,760	2,760	2,750	2,760	14,000	2,760
1990-06-13	2,750	2,750	2,750	2,750	14,000	2,750
1990-06-12	2,710	2,750	2,710	2,750	11,000	2,750
1990-06-11	2,750	2,750	2,710	2,710	34,000	2,710
1990-06-08	2,800	2,800	2,750	2,750	12,000	2,750
1990-06-07	2,750	2,820	2,750	2,800	84,000	2,800
1990-06-06	2,780	2,780	2,750	2,750	64,000	2,750
1990-06-05	2,700	2,790	2,680	2,790	55,000	2,790
1990-06-04	2,710	2,710	2,700	2,710	11,000	2,710
1990-06-01	2,650	2,710	2,650	2,710	120,000	2,710
1990-05-31	2,650	2,650	2,650	2,650	21,000	2,650
1990-05-30	2,600	2,620	2,600	2,620	4,000	2,620
1990-05-29	2,650	2,670	2,600	2,600	14,000	2,600
1990-05-28	2,700	2,700	2,650	2,650	16,000	2,650
1990-05-25	2,650	2,680	2,630	2,680	29,000	2,680
1990-05-24	2,600	2,650	2,600	2,650	37,000	2,650
1990-05-23	2,580	2,600	2,580	2,590	22,000	2,590
1990-05-22	2,550	2,600	2,550	2,580	30,000	2,580
1990-05-18	2,520	2,520	2,520	2,520	9,000	2,520
1990-05-17	2,550	2,550	2,550	2,550	1,000	2,550
1990-05-16	2,550	2,550	2,530	2,530	2,000	2,530
1990-05-15	2,600	2,610	2,590	2,600	34,000	2,600
1990-05-14	2,570	2,600	2,570	2,600	24,000	2,600
1990-05-11	2,500	2,560	2,500	2,560	9,000	2,560
1990-05-10	2,500	2,500	2,460	2,460	15,000	2,460
1990-05-09	2,470	2,470	2,450	2,450	3,000	2,450
1990-05-08	2,500	2,500	2,500	2,500	10,000	2,500
1990-05-07	2,500	2,500	2,500	2,500	4,000	2,500
1990-05-02	2,450	2,470	2,450	2,470	4,000	2,470
1990-05-01	2,450	2,450	2,450	2,450	13,000	2,450
1990-04-27	2,450	2,450	2,450	2,450	5,000	2,450
1990-04-26	2,420	2,440	2,420	2,440	3,000	2,440
1990-04-25	2,400	2,470	2,400	2,450	14,000	2,450
1990-04-24	2,400	2,400	2,360	2,400	14,000	2,400
1990-04-23	2,400	2,400	2,390	2,400	3,000	2,400
1990-04-20	2,410	2,410	2,410	2,410	1,000	2,410
1990-04-19	2,450	2,450	2,430	2,430	2,000	2,430
1990-04-18	2,450	2,450	2,450	2,450	4,000	2,450
1990-04-17	2,490	2,490	2,490	2,490	8,000	2,490
1990-04-16	2,500	2,500	2,480	2,480	6,000	2,480
1990-04-13	2,530	2,530	2,520	2,520	4,000	2,520
1990-04-12	2,540	2,540	2,500	2,530	6,000	2,530
1990-04-11	2,500	2,550	2,500	2,550	3,000	2,550
1990-04-10	2,500	2,500	2,470	2,500	9,000	2,500
1990-04-09	2,490	2,500	2,490	2,500	3,000	2,500
1990-04-06	2,460	2,480	2,450	2,480	7,000	2,480
1990-04-05	2,460	2,460	2,400	2,400	6,000	2,400
1990-04-04	2,570	2,570	2,480	2,480	3,000	2,480
1990-04-03	2,500	2,500	2,480	2,480	14,000	2,480
1990-04-02	2,670	2,670	2,600	2,600	7,000	2,600
1990-03-30	2,650	2,680	2,650	2,680	7,000	2,680
1990-03-29	2,690	2,690	2,650	2,650	4,000	2,650
1990-03-27	2,690	2,700	2,690	2,700	5,000	2,700
1990-03-26	2,850	2,900	2,840	2,880	20,000	2,400
1990-03-23	2,930	2,930	2,850	2,850	10,000	2,375
1990-03-22	3,080	3,080	2,930	2,950	17,000	2,458.33
1990-03-20	3,080	3,080	3,080	3,080	3,000	2,566.67
1990-03-19	3,120	3,120	3,100	3,100	3,000	2,583.33
1990-03-16	3,210	3,210	3,100	3,100	8,000	2,583.33
1990-03-15	3,210	3,210	3,190	3,190	12,000	2,658.33
1990-03-14	3,250	3,250	3,210	3,210	18,000	2,675
1990-03-13	3,250	3,270	3,250	3,250	35,000	2,708.33
1990-03-12	3,260	3,270	3,250	3,270	22,000	2,725
1990-03-09	3,200	3,240	3,180	3,240	36,000	2,700
1990-03-08	3,160	3,170	3,160	3,170	16,000	2,641.67
1990-03-07	3,160	3,160	3,160	3,160	17,000	2,633.33
1990-03-06	3,160	3,160	3,140	3,160	24,000	2,633.33
1990-03-05	3,140	3,140	3,120	3,140	7,000	2,616.67
1990-03-02	3,110	3,140	3,110	3,140	26,000	2,616.67
1990-03-01	3,080	3,100	3,080	3,100	4,000	2,583.33
1990-02-28	3,070	3,100	3,070	3,100	7,000	2,583.33
1990-02-27	3,000	3,010	3,000	3,010	4,000	2,508.33
1990-02-26	3,040	3,060	3,000	3,000	13,000	2,500
1990-02-23	3,120	3,120	3,020	3,060	17,000	2,550
1990-02-22	3,150	3,200	3,080	3,100	20,000	2,583.33
1990-02-21	3,200	3,230	3,150	3,150	102,000	2,625
1990-02-20	3,110	3,150	3,110	3,150	29,000	2,625
1990-02-19	3,100	3,110	3,100	3,110	12,000	2,591.67
1990-02-16	3,100	3,110	3,100	3,100	17,000	2,583.33
1990-02-15	3,090	3,110	3,090	3,110	20,000	2,591.67
1990-02-14	3,100	3,100	3,100	3,100	22,000	2,583.33
1990-02-13	3,100	3,120	3,100	3,100	30,000	2,583.33
1990-02-09	3,050	3,120	3,050	3,120	18,000	2,600
1990-02-08	3,060	3,100	3,060	3,070	26,000	2,558.33
1990-02-07	3,120	3,120	3,070	3,080	19,000	2,566.67
1990-02-06	3,060	3,120	3,060	3,120	12,000	2,600
1990-02-05	3,110	3,150	3,100	3,150	15,000	2,625
1990-02-02	3,120	3,160	3,090	3,100	42,000	2,583.33
1990-02-01	3,120	3,170	3,110	3,130	80,000	2,608.33
1990-01-31	3,110	3,140	3,100	3,140	32,000	2,616.67
1990-01-30	3,130	3,130	3,110	3,120	16,000	2,600
1990-01-29	3,140	3,140	3,100	3,110	36,000	2,591.67
1990-01-26	3,150	3,150	3,100	3,140	20,000	2,616.67
1990-01-25	3,100	3,150	3,100	3,140	30,000	2,616.67
1990-01-24	3,150	3,150	3,100	3,100	93,000	2,583.33
1990-01-23	3,100	3,150	3,090	3,150	53,000	2,625
1990-01-22	3,160	3,180	3,080	3,080	87,000	2,566.67
1990-01-19	3,030	3,170	3,030	3,140	106,000	2,616.67
1990-01-18	3,020	3,040	3,020	3,040	29,000	2,533.33
1990-01-17	3,030	3,050	3,020	3,050	40,000	2,541.67
1990-01-16	3,030	3,030	3,000	3,000	29,000	2,500
1990-01-12	3,040	3,040	3,020	3,020	42,000	2,516.67
1990-01-11	3,030	3,060	3,030	3,030	31,000	2,525
1990-01-10	3,040	3,050	3,020	3,040	50,000	2,533.33
1990-01-09	3,040	3,060	3,040	3,040	86,000	2,533.33
1990-01-08	3,090	3,100	3,030	3,030	98,000	2,525
1990-01-05	3,090	3,090	3,030	3,030	79,000	2,525
1990-01-04	3,060	3,090	3,050	3,090	77,000	2,575

分割・併合履歴： [1990-03-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30