6748 星和電機(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-12-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-12-26 | 1,190 | 1,190 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1994-12-22 | 1,170 | 1,170 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1994-12-21 | 1,190 | 1,190 | 1,190 | 1,190 | 4,000 | 1,190 |
| 1994-12-20 | 1,190 | 1,190 | 1,190 | 1,190 | 9,000 | 1,190 |
| 1994-12-19 | 1,130 | 1,190 | 1,130 | 1,190 | 5,000 | 1,190 |
| 1994-12-16 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1994-12-15 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-12-12 | 1,220 | 1,220 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1994-11-28 | 1,270 | 1,270 | 1,230 | 1,230 | 6,000 | 1,230 |
| 1994-11-24 | 1,250 | 1,250 | 1,250 | 1,250 | 5,000 | 1,250 |
| 1994-11-22 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-11-21 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-11-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-11-16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-11-15 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-11-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-11-10 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1994-11-09 | 1,250 | 1,250 | 1,230 | 1,250 | 6,000 | 1,250 |
| 1994-11-08 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,250 |
| 1994-11-07 | 1,230 | 1,250 | 1,230 | 1,250 | 6,000 | 1,250 |
| 1994-11-04 | 1,170 | 1,170 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1994-11-02 | 1,180 | 1,180 | 1,170 | 1,170 | 4,000 | 1,170 |
| 1994-11-01 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-10-31 | 1,200 | 1,200 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1994-10-28 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 | 1,200 |
| 1994-10-26 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-10-25 | 1,220 | 1,230 | 1,220 | 1,230 | 10,000 | 1,230 |
| 1994-10-24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1994-10-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-10-20 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-10-19 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-10-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1994-10-17 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-10-11 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1994-10-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-10-04 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1994-09-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-09-26 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1994-09-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-09-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-09-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1994-09-14 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-09-12 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1994-09-09 | 1,400 | 1,400 | 1,400 | 1,400 | 13,000 | 1,400 |
| 1994-09-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-09-05 | 1,410 | 1,460 | 1,410 | 1,460 | 4,000 | 1,460 |
| 1994-08-31 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-08-26 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1994-08-25 | 1,410 | 1,410 | 1,410 | 1,410 | 3,000 | 1,410 |
| 1994-08-22 | 1,410 | 1,420 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1994-08-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-08-11 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1994-08-09 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-08-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-08-02 | 1,410 | 1,410 | 1,410 | 1,410 | 5,000 | 1,410 |
| 1994-07-25 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-07-22 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1994-07-21 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 1,420 |
| 1994-07-20 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,430 |
| 1994-07-19 | 1,460 | 1,500 | 1,460 | 1,500 | 6,000 | 1,500 |
| 1994-07-12 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 1,500 |
| 1994-07-11 | 1,540 | 1,540 | 1,500 | 1,500 | 11,000 | 1,500 |
| 1994-07-07 | 1,520 | 1,520 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-07-04 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-06-30 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-06-27 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1994-06-20 | 1,470 | 1,500 | 1,470 | 1,500 | 17,000 | 1,500 |
| 1994-06-16 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1994-06-14 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 1,460 |
| 1994-06-10 | 1,480 | 1,480 | 1,450 | 1,450 | 12,000 | 1,450 |
| 1994-06-09 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-06-07 | 1,500 | 1,500 | 1,450 | 1,460 | 12,000 | 1,460 |
| 1994-06-06 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-06-03 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-06-01 | 1,470 | 1,480 | 1,470 | 1,480 | 4,000 | 1,480 |
| 1994-05-27 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,520 |
| 1994-05-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1994-05-25 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-05-24 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1994-05-23 | 1,550 | 1,550 | 1,460 | 1,460 | 7,000 | 1,460 |
| 1994-05-18 | 1,620 | 1,620 | 1,600 | 1,600 | 11,000 | 1,600 |
| 1994-05-17 | 1,640 | 1,640 | 1,620 | 1,620 | 15,000 | 1,620 |
| 1994-05-16 | 1,640 | 1,640 | 1,620 | 1,620 | 5,000 | 1,620 |
| 1994-05-13 | 1,600 | 1,620 | 1,600 | 1,620 | 10,000 | 1,620 |
| 1994-05-12 | 1,620 | 1,620 | 1,590 | 1,590 | 9,000 | 1,590 |
| 1994-05-11 | 1,620 | 1,620 | 1,590 | 1,610 | 9,000 | 1,610 |
| 1994-05-10 | 1,560 | 1,600 | 1,560 | 1,590 | 14,000 | 1,590 |
| 1994-05-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-05-06 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 1,500 |
| 1994-05-02 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-04-26 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1994-04-25 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-04-18 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-04-13 | 1,440 | 1,440 | 1,430 | 1,430 | 9,000 | 1,430 |
| 1994-04-12 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-04-11 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,450 |
| 1994-04-08 | 1,400 | 1,410 | 1,390 | 1,390 | 13,000 | 1,390 |
| 1994-04-07 | 1,380 | 1,400 | 1,380 | 1,390 | 12,000 | 1,390 |
| 1994-04-06 | 1,380 | 1,380 | 1,370 | 1,370 | 11,000 | 1,370 |
| 1994-04-05 | 1,370 | 1,370 | 1,360 | 1,370 | 5,000 | 1,370 |
| 1994-04-04 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-04-01 | 1,380 | 1,380 | 1,370 | 1,370 | 25,000 | 1,370 |
| 1994-03-30 | 1,430 | 1,440 | 1,430 | 1,440 | 9,000 | 1,440 |
| 1994-03-28 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-03-24 | 1,440 | 1,440 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-03-23 | 1,460 | 1,460 | 1,450 | 1,450 | 4,000 | 1,450 |
| 1994-03-22 | 1,480 | 1,480 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1994-03-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-03-16 | 1,490 | 1,490 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1994-03-15 | 1,460 | 1,460 | 1,450 | 1,450 | 18,000 | 1,450 |
| 1994-03-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1994-03-11 | 1,480 | 1,480 | 1,450 | 1,450 | 6,000 | 1,450 |
| 1994-03-10 | 1,540 | 1,560 | 1,540 | 1,560 | 9,000 | 1,560 |
| 1994-03-08 | 1,500 | 1,520 | 1,460 | 1,520 | 10,000 | 1,520 |
| 1994-03-07 | 1,470 | 1,550 | 1,470 | 1,550 | 8,000 | 1,550 |
| 1994-03-04 | 1,500 | 1,500 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1994-03-03 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-03-02 | 1,570 | 1,570 | 1,550 | 1,550 | 14,000 | 1,550 |
| 1994-03-01 | 1,580 | 1,580 | 1,570 | 1,570 | 2,000 | 1,570 |
| 1994-02-21 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1994-02-18 | 1,590 | 1,590 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1994-02-17 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 1,600 |
| 1994-02-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1994-02-14 | 1,600 | 1,640 | 1,600 | 1,600 | 4,000 | 1,600 |
| 1994-02-10 | 1,600 | 1,600 | 1,560 | 1,560 | 6,000 | 1,560 |
| 1994-02-09 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,560 |
| 1994-02-07 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1994-02-04 | 1,580 | 1,580 | 1,580 | 1,580 | 11,000 | 1,580 |
| 1994-02-03 | 1,580 | 1,580 | 1,580 | 1,580 | 12,000 | 1,580 |
| 1994-02-02 | 1,580 | 1,580 | 1,560 | 1,560 | 12,000 | 1,560 |
| 1994-02-01 | 1,560 | 1,600 | 1,560 | 1,580 | 34,000 | 1,580 |
| 1994-01-31 | 1,550 | 1,580 | 1,550 | 1,560 | 16,000 | 1,560 |
| 1994-01-26 | 1,560 | 1,560 | 1,500 | 1,500 | 5,000 | 1,500 |
| 1994-01-21 | 1,590 | 1,590 | 1,560 | 1,560 | 3,000 | 1,560 |
| 1994-01-20 | 1,580 | 1,600 | 1,580 | 1,600 | 8,000 | 1,600 |
| 1994-01-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-01-18 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1994-01-17 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,560 |
| 1994-01-14 | 1,500 | 1,500 | 1,490 | 1,490 | 3,000 | 1,490 |
| 1994-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-01-12 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-01-11 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1994-01-10 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 1,490 |
| 1994-01-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,490 |
| 1994-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1994-01-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
