6748 星和電機(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-19 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 | 2,040 |
| 1991-12-11 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,980 |
| 1991-12-10 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 2,050 |
| 1991-12-05 | 1,980 | 1,980 | 1,980 | 1,980 | 2,000 | 1,980 |
| 1991-12-04 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1991-11-26 | 2,050 | 2,050 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1991-11-11 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 2,350 |
| 1991-11-06 | 2,300 | 2,350 | 2,300 | 2,350 | 2,000 | 2,350 |
| 1991-11-05 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 2,390 |
| 1991-11-01 | 2,290 | 2,400 | 2,290 | 2,400 | 33,000 | 2,400 |
| 1991-10-31 | 2,230 | 2,250 | 2,210 | 2,250 | 35,000 | 2,250 |
| 1991-10-30 | 2,210 | 2,250 | 2,210 | 2,230 | 39,000 | 2,230 |
| 1991-10-29 | 2,200 | 2,210 | 2,200 | 2,210 | 7,000 | 2,210 |
| 1991-10-28 | 2,180 | 2,190 | 2,180 | 2,190 | 10,000 | 2,190 |
| 1991-10-25 | 2,200 | 2,230 | 2,200 | 2,200 | 26,000 | 2,200 |
| 1991-10-24 | 2,160 | 2,250 | 2,140 | 2,170 | 34,000 | 2,170 |
| 1991-10-23 | 2,040 | 2,060 | 2,030 | 2,060 | 55,000 | 2,060 |
| 1991-10-21 | 2,030 | 2,030 | 2,030 | 2,030 | 13,000 | 2,030 |
| 1991-10-18 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 | 2,000 |
| 1991-10-17 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1991-10-16 | 1,960 | 2,040 | 1,960 | 2,040 | 13,000 | 2,040 |
| 1991-10-15 | 1,970 | 1,970 | 1,970 | 1,970 | 1,000 | 1,970 |
| 1991-10-14 | 2,000 | 2,000 | 2,000 | 2,000 | 9,000 | 2,000 |
| 1991-10-11 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 2,050 |
| 1991-10-08 | 1,950 | 1,980 | 1,950 | 1,980 | 5,000 | 1,980 |
| 1991-10-07 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 2,000 |
| 1991-10-03 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1991-10-02 | 1,980 | 2,000 | 1,980 | 2,000 | 5,000 | 2,000 |
| 1991-09-30 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1991-09-25 | 1,940 | 1,940 | 1,940 | 1,940 | 3,000 | 1,940 |
| 1991-09-18 | 1,940 | 1,940 | 1,940 | 1,940 | 2,000 | 1,940 |
| 1991-09-17 | 2,000 | 2,030 | 1,970 | 1,970 | 20,000 | 1,970 |
| 1991-09-12 | 2,020 | 2,020 | 2,020 | 2,020 | 6,000 | 2,020 |
| 1991-09-11 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 2,000 |
| 1991-09-10 | 2,030 | 2,030 | 2,030 | 2,030 | 4,000 | 2,030 |
| 1991-09-06 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 2,020 |
| 1991-09-05 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 2,050 |
| 1991-08-30 | 2,020 | 2,020 | 2,020 | 2,020 | 5,000 | 2,020 |
| 1991-08-29 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 2,040 |
| 1991-08-28 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 2,020 |
| 1991-08-27 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 2,020 |
| 1991-08-26 | 2,020 | 2,020 | 2,020 | 2,020 | 4,000 | 2,020 |
| 1991-08-20 | 1,920 | 1,920 | 1,920 | 1,920 | 6,000 | 1,920 |
| 1991-08-19 | 2,100 | 2,100 | 2,100 | 2,100 | 14,000 | 2,100 |
| 1991-08-15 | 2,150 | 2,150 | 2,150 | 2,150 | 10,000 | 2,150 |
| 1991-08-14 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1991-08-12 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 2,200 |
| 1991-08-05 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1991-08-02 | 2,200 | 2,200 | 2,200 | 2,200 | 1,000 | 2,200 |
| 1991-08-01 | 2,200 | 2,200 | 2,170 | 2,200 | 9,000 | 2,200 |
| 1991-07-30 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 2,150 |
| 1991-07-29 | 2,170 | 2,170 | 2,170 | 2,170 | 1,000 | 2,170 |
| 1991-07-26 | 2,210 | 2,210 | 2,210 | 2,210 | 2,000 | 2,210 |
| 1991-07-25 | 2,210 | 2,210 | 2,210 | 2,210 | 7,000 | 2,210 |
| 1991-07-24 | 2,210 | 2,210 | 2,200 | 2,200 | 22,000 | 2,200 |
| 1991-07-19 | 2,100 | 2,100 | 2,100 | 2,100 | 3,000 | 2,100 |
| 1991-07-18 | 2,160 | 2,160 | 2,100 | 2,100 | 6,000 | 2,100 |
| 1991-07-17 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 2,160 |
| 1991-07-15 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 2,250 |
| 1991-07-10 | 2,250 | 2,250 | 2,250 | 2,250 | 3,000 | 2,250 |
| 1991-07-08 | 2,250 | 2,250 | 2,250 | 2,250 | 5,000 | 2,250 |
| 1991-07-05 | 2,250 | 2,250 | 2,150 | 2,150 | 5,000 | 2,150 |
| 1991-07-01 | 2,400 | 2,400 | 2,350 | 2,400 | 17,000 | 2,400 |
| 1991-06-28 | 2,370 | 2,400 | 2,370 | 2,370 | 41,000 | 2,370 |
| 1991-06-27 | 2,400 | 2,400 | 2,350 | 2,350 | 24,000 | 2,350 |
| 1991-06-26 | 2,320 | 2,390 | 2,300 | 2,390 | 66,000 | 2,390 |
| 1991-06-25 | 2,180 | 2,300 | 2,150 | 2,300 | 20,000 | 2,300 |
| 1991-06-24 | 2,290 | 2,300 | 2,200 | 2,200 | 29,000 | 2,200 |
| 1991-06-21 | 2,140 | 2,230 | 2,140 | 2,230 | 83,000 | 2,230 |
| 1991-06-20 | 2,140 | 2,150 | 2,100 | 2,140 | 33,000 | 2,140 |
| 1991-06-19 | 2,110 | 2,150 | 2,090 | 2,150 | 34,000 | 2,150 |
| 1991-06-18 | 2,100 | 2,120 | 2,100 | 2,100 | 53,000 | 2,100 |
| 1991-06-17 | 2,060 | 2,080 | 2,060 | 2,080 | 4,000 | 2,080 |
| 1991-06-14 | 2,030 | 2,100 | 2,030 | 2,100 | 3,000 | 2,100 |
| 1991-06-13 | 2,030 | 2,060 | 2,030 | 2,060 | 13,000 | 2,060 |
| 1991-06-12 | 2,030 | 2,030 | 2,030 | 2,030 | 3,000 | 2,030 |
| 1991-06-11 | 2,040 | 2,040 | 2,040 | 2,040 | 5,000 | 2,040 |
| 1991-06-10 | 2,050 | 2,050 | 2,040 | 2,040 | 5,000 | 2,040 |
| 1991-06-06 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 | 2,040 |
| 1991-06-05 | 2,040 | 2,060 | 2,040 | 2,060 | 2,000 | 2,060 |
| 1991-06-04 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1991-06-03 | 2,080 | 2,080 | 2,080 | 2,080 | 20,000 | 2,080 |
| 1991-05-30 | 2,080 | 2,100 | 2,080 | 2,080 | 12,000 | 2,080 |
| 1991-05-29 | 2,080 | 2,080 | 2,080 | 2,080 | 2,000 | 2,080 |
| 1991-05-24 | 2,100 | 2,100 | 2,100 | 2,100 | 17,000 | 2,100 |
| 1991-05-23 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 2,070 |
| 1991-05-21 | 2,080 | 2,080 | 2,080 | 2,080 | 1,000 | 2,080 |
| 1991-05-16 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 2,100 |
| 1991-05-15 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1991-05-14 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 2,100 |
| 1991-05-10 | 2,130 | 2,130 | 2,130 | 2,130 | 6,000 | 2,130 |
| 1991-05-09 | 2,030 | 2,110 | 2,030 | 2,100 | 23,000 | 2,100 |
| 1991-05-08 | 2,000 | 2,030 | 2,000 | 2,030 | 20,000 | 2,030 |
| 1991-05-07 | 2,000 | 2,000 | 2,000 | 2,000 | 12,000 | 2,000 |
| 1991-05-02 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1991-05-01 | 2,000 | 2,000 | 1,980 | 2,000 | 8,000 | 2,000 |
| 1991-04-26 | 2,030 | 2,030 | 2,030 | 2,030 | 2,000 | 2,030 |
| 1991-04-25 | 2,030 | 2,030 | 2,030 | 2,030 | 1,000 | 2,030 |
| 1991-04-24 | 1,980 | 2,030 | 1,980 | 2,030 | 5,000 | 2,030 |
| 1991-04-23 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1991-04-22 | 2,050 | 2,070 | 2,050 | 2,060 | 5,000 | 2,060 |
| 1991-04-19 | 1,960 | 2,000 | 1,960 | 2,000 | 6,000 | 2,000 |
| 1991-04-18 | 2,000 | 2,000 | 1,960 | 1,980 | 9,000 | 1,980 |
| 1991-04-16 | 1,940 | 1,990 | 1,940 | 1,990 | 3,000 | 1,990 |
| 1991-04-15 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 1,900 |
| 1991-04-12 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-04-11 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1991-04-10 | 1,950 | 1,950 | 1,890 | 1,900 | 8,000 | 1,900 |
| 1991-04-08 | 1,950 | 1,950 | 1,940 | 1,940 | 8,000 | 1,940 |
| 1991-04-05 | 1,890 | 1,900 | 1,890 | 1,900 | 8,000 | 1,900 |
| 1991-04-04 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 1,860 |
| 1991-04-03 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 1,860 |
| 1991-03-29 | 1,840 | 1,880 | 1,840 | 1,850 | 5,000 | 1,850 |
| 1991-03-28 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1991-03-26 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 | 1,880 |
| 1991-03-25 | 1,930 | 1,930 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1991-03-22 | 1,850 | 1,930 | 1,850 | 1,900 | 10,000 | 1,900 |
| 1991-03-20 | 1,870 | 1,880 | 1,870 | 1,880 | 8,000 | 1,880 |
| 1991-03-19 | 1,840 | 1,860 | 1,840 | 1,850 | 14,000 | 1,850 |
| 1991-03-18 | 1,890 | 1,890 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1991-03-15 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1991-03-14 | 1,880 | 1,900 | 1,880 | 1,900 | 7,000 | 1,900 |
| 1991-03-12 | 1,890 | 1,890 | 1,890 | 1,890 | 3,000 | 1,890 |
| 1991-03-11 | 1,890 | 1,890 | 1,890 | 1,890 | 5,000 | 1,890 |
| 1991-03-08 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1991-03-07 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1991-03-06 | 1,930 | 1,930 | 1,890 | 1,890 | 3,000 | 1,890 |
| 1991-03-01 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 2,000 |
| 1991-02-28 | 2,000 | 2,020 | 2,000 | 2,020 | 8,000 | 2,020 |
| 1991-02-27 | 2,000 | 2,000 | 2,000 | 2,000 | 7,000 | 2,000 |
| 1991-02-26 | 1,990 | 2,010 | 1,990 | 2,010 | 9,000 | 2,010 |
| 1991-02-25 | 1,900 | 1,900 | 1,900 | 1,900 | 4,000 | 1,900 |
| 1991-02-22 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1991-02-21 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1991-02-19 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 1,800 |
| 1991-02-18 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,750 |
| 1991-02-15 | 1,710 | 1,710 | 1,710 | 1,710 | 6,000 | 1,710 |
| 1991-02-14 | 1,700 | 1,710 | 1,700 | 1,700 | 7,000 | 1,700 |
| 1991-02-13 | 1,730 | 1,730 | 1,710 | 1,710 | 4,000 | 1,710 |
| 1991-02-12 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 | 1,720 |
| 1991-02-08 | 1,710 | 1,710 | 1,700 | 1,700 | 14,000 | 1,700 |
| 1991-02-07 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 1,710 |
| 1991-01-31 | 1,680 | 1,710 | 1,680 | 1,710 | 2,000 | 1,710 |
| 1991-01-30 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 1,680 |
| 1991-01-29 | 1,680 | 1,700 | 1,650 | 1,700 | 9,000 | 1,700 |
| 1991-01-28 | 1,690 | 1,700 | 1,690 | 1,700 | 10,000 | 1,700 |
| 1991-01-25 | 1,700 | 1,710 | 1,700 | 1,710 | 12,000 | 1,710 |
| 1991-01-23 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 1,700 |
| 1991-01-22 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 1,700 |
| 1991-01-14 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1991-01-10 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 1,720 |
| 1991-01-08 | 1,710 | 1,720 | 1,710 | 1,720 | 2,000 | 1,720 |
| 1991-01-07 | 1,700 | 1,710 | 1,700 | 1,710 | 3,000 | 1,710 |
| 1991-01-04 | 1,700 | 1,700 | 1,700 | 1,700 | 5,000 | 1,700 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
