6748 星和電機(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1995-12-26 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1995-12-22 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1995-12-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1995-12-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1995-12-19 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1995-12-14 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1995-12-13 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1995-12-12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1995-12-11 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 1,400 |
| 1995-12-08 | 1,300 | 1,300 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1995-12-07 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,300 |
| 1995-12-05 | 1,240 | 1,250 | 1,240 | 1,250 | 25,000 | 1,250 |
| 1995-12-04 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-11-29 | 1,230 | 1,230 | 1,210 | 1,210 | 3,000 | 1,210 |
| 1995-11-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-11-27 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-11-24 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-11-22 | 1,220 | 1,220 | 1,220 | 1,220 | 3,000 | 1,220 |
| 1995-11-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-11-20 | 1,220 | 1,220 | 1,220 | 1,220 | 15,000 | 1,220 |
| 1995-11-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-11-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-11-13 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-11-10 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1995-11-09 | 1,200 | 1,230 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-11-07 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-11-06 | 1,210 | 1,210 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1995-11-02 | 1,190 | 1,210 | 1,190 | 1,210 | 12,000 | 1,210 |
| 1995-11-01 | 1,200 | 1,200 | 1,190 | 1,190 | 12,000 | 1,190 |
| 1995-10-30 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-10-27 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1995-10-26 | 1,210 | 1,210 | 1,180 | 1,200 | 9,000 | 1,200 |
| 1995-10-25 | 1,190 | 1,220 | 1,190 | 1,220 | 11,000 | 1,220 |
| 1995-10-24 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-10-23 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1995-10-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-10-16 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1995-10-12 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1995-10-11 | 1,180 | 1,180 | 1,180 | 1,180 | 16,000 | 1,180 |
| 1995-10-05 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1995-10-02 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1995-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-09-26 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
| 1995-09-25 | 1,210 | 1,220 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1995-09-22 | 1,220 | 1,220 | 1,210 | 1,220 | 5,000 | 1,220 |
| 1995-09-21 | 1,240 | 1,240 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1995-09-20 | 1,240 | 1,250 | 1,230 | 1,230 | 4,000 | 1,230 |
| 1995-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1995-09-18 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,160 |
| 1995-09-14 | 1,160 | 1,160 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1995-09-13 | 1,210 | 1,210 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1995-09-12 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1995-09-11 | 1,200 | 1,200 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1995-09-08 | 1,200 | 1,200 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1995-09-07 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1995-09-05 | 1,170 | 1,170 | 1,150 | 1,150 | 18,000 | 1,150 |
| 1995-09-04 | 1,170 | 1,190 | 1,170 | 1,170 | 30,000 | 1,170 |
| 1995-09-01 | 1,170 | 1,170 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1995-08-31 | 1,150 | 1,160 | 1,150 | 1,150 | 10,000 | 1,150 |
| 1995-08-30 | 1,150 | 1,170 | 1,150 | 1,170 | 25,000 | 1,170 |
| 1995-08-29 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 1,130 |
| 1995-08-28 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 1995-08-25 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1995-08-24 | 1,110 | 1,110 | 1,070 | 1,090 | 38,000 | 1,090 |
| 1995-08-22 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1995-08-21 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-08-17 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 1,120 |
| 1995-08-15 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-08-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-08-11 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-08-10 | 1,130 | 1,130 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1995-08-08 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-08-07 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1995-08-04 | 1,130 | 1,130 | 1,120 | 1,130 | 22,000 | 1,130 |
| 1995-08-03 | 1,130 | 1,150 | 1,120 | 1,130 | 47,000 | 1,130 |
| 1995-08-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-08-01 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-07-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-07-28 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-07-27 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1995-07-26 | 1,100 | 1,110 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-07-25 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-07-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-07-19 | 1,110 | 1,110 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1995-07-18 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-07-17 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 1,100 |
| 1995-07-14 | 1,080 | 1,080 | 1,070 | 1,070 | 19,000 | 1,070 |
| 1995-07-13 | 1,080 | 1,090 | 1,080 | 1,080 | 26,000 | 1,080 |
| 1995-07-12 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 1,080 |
| 1995-07-11 | 1,080 | 1,080 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1995-07-10 | 1,100 | 1,100 | 1,100 | 1,100 | 15,000 | 1,100 |
| 1995-07-07 | 1,020 | 1,030 | 1,020 | 1,020 | 16,000 | 1,020 |
| 1995-07-06 | 1,000 | 1,020 | 1,000 | 1,020 | 14,000 | 1,020 |
| 1995-07-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-06-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1995-06-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-06-28 | 981 | 981 | 981 | 981 | 2,000 | 981 |
| 1995-06-27 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1995-06-26 | 971 | 971 | 971 | 971 | 1,000 | 971 |
| 1995-06-22 | 960 | 960 | 960 | 960 | 8,000 | 960 |
| 1995-06-21 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1995-06-20 | 970 | 970 | 970 | 970 | 10,000 | 970 |
| 1995-06-16 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1995-06-15 | 970 | 980 | 970 | 980 | 18,000 | 980 |
| 1995-06-14 | 980 | 980 | 980 | 980 | 14,000 | 980 |
| 1995-06-12 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1995-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-06-06 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-06-05 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 | 1,010 |
| 1995-06-02 | 1,010 | 1,030 | 1,010 | 1,020 | 10,000 | 1,020 |
| 1995-06-01 | 1,020 | 1,020 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1995-05-31 | 1,020 | 1,020 | 1,010 | 1,020 | 23,000 | 1,020 |
| 1995-05-30 | 1,020 | 1,030 | 1,020 | 1,030 | 9,000 | 1,030 |
| 1995-05-29 | 1,030 | 1,030 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1995-05-26 | 981 | 1,030 | 981 | 1,030 | 29,000 | 1,030 |
| 1995-05-25 | 979 | 979 | 979 | 979 | 1,000 | 979 |
| 1995-05-24 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1995-05-22 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-05-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-05-10 | 1,040 | 1,040 | 1,040 | 1,040 | 7,000 | 1,040 |
| 1995-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-05-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-04-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995-04-27 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1995-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-04-21 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1995-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-04-10 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-04-07 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-03-31 | 1,100 | 1,110 | 1,080 | 1,100 | 17,000 | 1,100 |
| 1995-03-30 | 1,080 | 1,090 | 1,080 | 1,090 | 2,000 | 1,090 |
| 1995-03-29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-03-28 | 1,090 | 1,090 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1995-03-27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-03-24 | 1,050 | 1,080 | 1,050 | 1,080 | 6,000 | 1,080 |
| 1995-03-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1995-03-22 | 1,070 | 1,100 | 1,060 | 1,060 | 7,000 | 1,060 |
| 1995-03-20 | 1,060 | 1,080 | 1,060 | 1,080 | 3,000 | 1,080 |
| 1995-03-17 | 1,000 | 1,040 | 1,000 | 1,040 | 3,000 | 1,040 |
| 1995-03-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1995-03-14 | 960 | 980 | 960 | 980 | 4,000 | 980 |
| 1995-03-13 | 985 | 985 | 960 | 960 | 27,000 | 960 |
| 1995-03-10 | 1,000 | 1,000 | 990 | 990 | 25,000 | 990 |
| 1995-03-09 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1995-03-08 | 1,030 | 1,030 | 1,030 | 1,030 | 20,000 | 1,030 |
| 1995-03-07 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-03-03 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-03-02 | 1,160 | 1,180 | 1,160 | 1,160 | 12,000 | 1,160 |
| 1995-03-01 | 1,160 | 1,180 | 1,160 | 1,180 | 6,000 | 1,180 |
| 1995-02-28 | 1,150 | 1,160 | 1,140 | 1,160 | 12,000 | 1,160 |
| 1995-02-27 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1995-02-24 | 1,150 | 1,160 | 1,150 | 1,160 | 14,000 | 1,160 |
| 1995-02-23 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1995-02-21 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-02-20 | 1,170 | 1,190 | 1,170 | 1,190 | 4,000 | 1,190 |
| 1995-02-17 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1995-02-16 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1995-02-10 | 1,180 | 1,180 | 1,170 | 1,170 | 8,000 | 1,170 |
| 1995-02-09 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-02-06 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-02-02 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-02-01 | 1,150 | 1,150 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1995-01-31 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1995-01-30 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 1,180 |
| 1995-01-27 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-01-26 | 1,180 | 1,180 | 1,160 | 1,160 | 8,000 | 1,160 |
| 1995-01-24 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1995-01-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-01-13 | 1,160 | 1,160 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-01-12 | 1,180 | 1,180 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1995-01-11 | 1,250 | 1,250 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1995-01-10 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,270 |
| 1995-01-09 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1995-01-06 | 1,250 | 1,250 | 1,200 | 1,200 | 6,000 | 1,200 |
| 1995-01-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1995-01-04 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,200 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
