6748 星和電機(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-28 | 1,580 | 1,580 | 1,550 | 1,550 | 22,000 | 1,550 |
| 1992-12-25 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1992-12-24 | 1,580 | 1,580 | 1,560 | 1,560 | 25,000 | 1,560 |
| 1992-12-22 | 1,520 | 1,580 | 1,520 | 1,580 | 7,000 | 1,580 |
| 1992-12-16 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 1,530 |
| 1992-12-15 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1992-12-14 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-12-11 | 1,570 | 1,570 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1992-12-10 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 1,580 |
| 1992-12-08 | 1,560 | 1,580 | 1,550 | 1,580 | 27,000 | 1,580 |
| 1992-12-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-12-04 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,550 |
| 1992-12-03 | 1,550 | 1,560 | 1,550 | 1,550 | 29,000 | 1,550 |
| 1992-12-02 | 1,560 | 1,560 | 1,550 | 1,550 | 33,000 | 1,550 |
| 1992-12-01 | 1,580 | 1,580 | 1,570 | 1,570 | 8,000 | 1,570 |
| 1992-11-30 | 1,550 | 1,580 | 1,550 | 1,580 | 7,000 | 1,580 |
| 1992-11-27 | 1,540 | 1,550 | 1,540 | 1,550 | 6,000 | 1,550 |
| 1992-11-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-11-25 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1992-11-24 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-11-10 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 1,600 |
| 1992-11-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1992-11-05 | 1,480 | 1,480 | 1,470 | 1,470 | 8,000 | 1,470 |
| 1992-11-02 | 1,560 | 1,560 | 1,550 | 1,560 | 36,000 | 1,560 |
| 1992-10-30 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1992-10-29 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1992-10-27 | 1,520 | 1,560 | 1,500 | 1,560 | 24,000 | 1,560 |
| 1992-10-26 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1992-10-23 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-10-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-10-21 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-10-20 | 1,510 | 1,510 | 1,500 | 1,500 | 28,000 | 1,500 |
| 1992-10-19 | 1,500 | 1,500 | 1,480 | 1,480 | 22,000 | 1,480 |
| 1992-10-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1992-10-14 | 1,490 | 1,490 | 1,480 | 1,480 | 15,000 | 1,480 |
| 1992-10-13 | 1,490 | 1,490 | 1,490 | 1,490 | 22,000 | 1,490 |
| 1992-10-12 | 1,490 | 1,490 | 1,490 | 1,490 | 42,000 | 1,490 |
| 1992-10-09 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1992-10-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-10-05 | 1,530 | 1,530 | 1,500 | 1,500 | 6,000 | 1,500 |
| 1992-09-30 | 1,640 | 1,640 | 1,620 | 1,620 | 4,000 | 1,620 |
| 1992-09-29 | 1,640 | 1,640 | 1,620 | 1,640 | 5,000 | 1,640 |
| 1992-09-28 | 1,640 | 1,640 | 1,640 | 1,640 | 4,000 | 1,640 |
| 1992-09-24 | 1,500 | 1,540 | 1,500 | 1,540 | 2,000 | 1,540 |
| 1992-09-22 | 1,460 | 1,470 | 1,460 | 1,470 | 51,000 | 1,470 |
| 1992-09-14 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1992-09-10 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1992-09-08 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1992-09-04 | 1,450 | 1,450 | 1,450 | 1,450 | 45,000 | 1,450 |
| 1992-09-02 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1992-08-31 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-08-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1992-08-11 | 1,450 | 1,480 | 1,450 | 1,480 | 50,000 | 1,480 |
| 1992-08-10 | 1,500 | 1,500 | 1,450 | 1,450 | 12,000 | 1,450 |
| 1992-08-04 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1992-08-03 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1992-07-30 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1992-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1992-07-22 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-07-21 | 1,420 | 1,420 | 1,390 | 1,390 | 35,000 | 1,390 |
| 1992-07-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-07-13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1992-07-10 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 1,710 |
| 1992-07-08 | 1,600 | 1,650 | 1,600 | 1,650 | 7,000 | 1,650 |
| 1992-07-07 | 1,560 | 1,600 | 1,560 | 1,600 | 5,000 | 1,600 |
| 1992-07-06 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 1,580 |
| 1992-07-03 | 1,550 | 1,580 | 1,550 | 1,580 | 15,000 | 1,580 |
| 1992-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1992-07-01 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,430 |
| 1992-06-26 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1992-06-12 | 1,580 | 1,580 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1992-06-11 | 1,550 | 1,550 | 1,550 | 1,550 | 7,000 | 1,550 |
| 1992-06-09 | 1,420 | 1,420 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1992-06-08 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1992-06-04 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1992-06-01 | 1,470 | 1,470 | 1,470 | 1,470 | 4,000 | 1,470 |
| 1992-05-29 | 1,510 | 1,510 | 1,510 | 1,510 | 50,000 | 1,510 |
| 1992-05-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-05-15 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,580 |
| 1992-05-11 | 1,570 | 1,570 | 1,570 | 1,570 | 4,000 | 1,570 |
| 1992-05-08 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1992-05-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1992-04-27 | 1,460 | 1,460 | 1,460 | 1,460 | 4,000 | 1,460 |
| 1992-04-23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1992-04-22 | 1,480 | 1,480 | 1,480 | 1,480 | 9,000 | 1,480 |
| 1992-04-17 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 | 1,500 |
| 1992-04-16 | 1,490 | 1,500 | 1,490 | 1,500 | 9,000 | 1,500 |
| 1992-04-10 | 1,490 | 1,490 | 1,490 | 1,490 | 8,000 | 1,490 |
| 1992-04-08 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-04-07 | 1,470 | 1,500 | 1,470 | 1,470 | 14,000 | 1,470 |
| 1992-04-06 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1992-04-02 | 1,590 | 1,590 | 1,590 | 1,590 | 3,000 | 1,590 |
| 1992-03-31 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1992-03-30 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1992-03-25 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1992-03-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1992-03-16 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 | 1,790 |
| 1992-03-12 | 1,790 | 1,790 | 1,790 | 1,790 | 20,000 | 1,790 |
| 1992-03-11 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1992-03-10 | 1,920 | 1,920 | 1,870 | 1,870 | 4,000 | 1,870 |
| 1992-03-06 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 1,880 |
| 1992-03-05 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 1,880 |
| 1992-03-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-02-26 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1992-02-24 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,950 |
| 1992-02-20 | 1,850 | 1,850 | 1,850 | 1,850 | 6,000 | 1,850 |
| 1992-02-19 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1992-02-17 | 1,870 | 1,870 | 1,840 | 1,840 | 9,000 | 1,840 |
| 1992-02-12 | 1,920 | 1,920 | 1,920 | 1,920 | 1,000 | 1,920 |
| 1992-02-10 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 1,980 |
| 1992-02-05 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-01-31 | 1,990 | 1,990 | 1,990 | 1,990 | 10,000 | 1,990 |
| 1992-01-30 | 1,900 | 1,990 | 1,900 | 1,990 | 18,000 | 1,990 |
| 1992-01-29 | 1,900 | 1,900 | 1,900 | 1,900 | 16,000 | 1,900 |
| 1992-01-27 | 1,960 | 2,000 | 1,960 | 2,000 | 2,000 | 2,000 |
| 1992-01-22 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1992-01-16 | 1,900 | 1,900 | 1,900 | 1,900 | 5,000 | 1,900 |
| 1992-01-13 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 2,000 |
| 1992-01-10 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 2,000 |
| 1992-01-08 | 2,010 | 2,010 | 1,990 | 1,990 | 2,000 | 1,990 |
| 1992-01-07 | 2,010 | 2,020 | 2,010 | 2,020 | 2,000 | 2,020 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
