6748 星和電機(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 690 | 690 | 685 | 685 | 4,000 | 685 |
| 1997-12-26 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-12-25 | 663 | 663 | 663 | 663 | 1,000 | 663 |
| 1997-12-24 | 663 | 670 | 663 | 670 | 4,000 | 670 |
| 1997-12-22 | 663 | 663 | 663 | 663 | 4,000 | 663 |
| 1997-12-19 | 663 | 663 | 650 | 663 | 7,000 | 663 |
| 1997-12-18 | 663 | 675 | 663 | 675 | 5,000 | 675 |
| 1997-12-17 | 664 | 664 | 663 | 664 | 10,000 | 664 |
| 1997-12-16 | 689 | 689 | 674 | 674 | 15,000 | 674 |
| 1997-12-15 | 700 | 700 | 680 | 699 | 6,000 | 699 |
| 1997-12-12 | 680 | 705 | 675 | 700 | 15,000 | 700 |
| 1997-12-11 | 680 | 687 | 680 | 687 | 7,000 | 687 |
| 1997-12-10 | 651 | 651 | 643 | 643 | 19,000 | 643 |
| 1997-12-09 | 649 | 650 | 640 | 640 | 8,000 | 640 |
| 1997-12-08 | 660 | 660 | 650 | 650 | 28,000 | 650 |
| 1997-12-04 | 720 | 740 | 720 | 740 | 7,000 | 740 |
| 1997-12-02 | 720 | 740 | 700 | 730 | 14,000 | 730 |
| 1997-12-01 | 671 | 705 | 670 | 705 | 11,000 | 705 |
| 1997-11-28 | 691 | 691 | 670 | 670 | 19,000 | 670 |
| 1997-11-27 | 695 | 695 | 690 | 690 | 15,000 | 690 |
| 1997-11-26 | 750 | 755 | 750 | 755 | 2,000 | 755 |
| 1997-11-21 | 755 | 755 | 750 | 750 | 6,000 | 750 |
| 1997-11-20 | 747 | 750 | 747 | 750 | 2,000 | 750 |
| 1997-11-19 | 750 | 750 | 750 | 750 | 5,000 | 750 |
| 1997-11-18 | 751 | 765 | 751 | 751 | 4,000 | 751 |
| 1997-11-17 | 741 | 745 | 741 | 745 | 2,000 | 745 |
| 1997-11-14 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1997-11-13 | 760 | 760 | 750 | 750 | 2,000 | 750 |
| 1997-11-12 | 769 | 769 | 769 | 769 | 30,000 | 769 |
| 1997-11-11 | 819 | 819 | 819 | 819 | 1,000 | 819 |
| 1997-11-10 | 830 | 830 | 830 | 830 | 7,000 | 830 |
| 1997-11-06 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1997-11-05 | 853 | 853 | 850 | 850 | 4,000 | 850 |
| 1997-11-04 | 853 | 853 | 853 | 853 | 1,000 | 853 |
| 1997-10-31 | 855 | 855 | 851 | 851 | 2,000 | 851 |
| 1997-10-29 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1997-10-28 | 851 | 851 | 850 | 850 | 6,000 | 850 |
| 1997-10-27 | 861 | 861 | 851 | 851 | 2,000 | 851 |
| 1997-10-24 | 851 | 851 | 851 | 851 | 2,000 | 851 |
| 1997-10-23 | 851 | 851 | 850 | 850 | 10,000 | 850 |
| 1997-10-22 | 850 | 850 | 850 | 850 | 6,000 | 850 |
| 1997-10-21 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-10-20 | 851 | 851 | 851 | 851 | 1,000 | 851 |
| 1997-10-15 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1997-10-14 | 870 | 870 | 870 | 870 | 7,000 | 870 |
| 1997-10-09 | 771 | 800 | 771 | 800 | 3,000 | 800 |
| 1997-10-08 | 760 | 760 | 760 | 760 | 5,000 | 760 |
| 1997-10-07 | 776 | 776 | 749 | 750 | 14,000 | 750 |
| 1997-10-06 | 819 | 819 | 797 | 797 | 9,000 | 797 |
| 1997-10-03 | 823 | 823 | 820 | 820 | 6,000 | 820 |
| 1997-10-02 | 850 | 850 | 850 | 850 | 2,000 | 850 |
| 1997-10-01 | 879 | 885 | 851 | 851 | 8,000 | 851 |
| 1997-09-30 | 900 | 900 | 890 | 890 | 5,000 | 890 |
| 1997-09-29 | 926 | 926 | 900 | 900 | 8,000 | 900 |
| 1997-09-26 | 953 | 953 | 926 | 926 | 8,000 | 926 |
| 1997-09-25 | 958 | 958 | 953 | 953 | 9,000 | 953 |
| 1997-09-24 | 963 | 963 | 959 | 959 | 7,000 | 959 |
| 1997-09-22 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1997-09-19 | 985 | 1,000 | 980 | 982 | 10,000 | 982 |
| 1997-09-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-09-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-09-10 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1997-09-09 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1997-09-08 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-09-05 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-09-04 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-09-03 | 1,000 | 1,010 | 990 | 1,010 | 6,000 | 1,010 |
| 1997-09-02 | 990 | 990 | 980 | 980 | 4,000 | 980 |
| 1997-09-01 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-08-29 | 1,000 | 1,000 | 982 | 982 | 6,000 | 982 |
| 1997-08-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-08-25 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-08-19 | 1,020 | 1,080 | 1,020 | 1,080 | 5,000 | 1,080 |
| 1997-08-18 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1997-08-15 | 1,050 | 1,050 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1997-08-14 | 1,070 | 1,070 | 1,030 | 1,030 | 9,000 | 1,030 |
| 1997-08-13 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1997-08-12 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1997-08-11 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1997-08-08 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-08-07 | 1,120 | 1,120 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1997-08-06 | 1,130 | 1,130 | 1,120 | 1,120 | 5,000 | 1,120 |
| 1997-08-05 | 1,150 | 1,150 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1997-08-04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 1997-08-01 | 1,180 | 1,180 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1997-07-31 | 1,180 | 1,180 | 1,160 | 1,180 | 6,000 | 1,180 |
| 1997-07-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,200 |
| 1997-07-29 | 1,160 | 1,200 | 1,160 | 1,200 | 3,000 | 1,200 |
| 1997-07-28 | 1,180 | 1,180 | 1,160 | 1,180 | 8,000 | 1,180 |
| 1997-07-25 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,160 |
| 1997-07-24 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 1,190 |
| 1997-07-23 | 1,220 | 1,220 | 1,180 | 1,180 | 4,000 | 1,180 |
| 1997-07-22 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1997-07-18 | 1,250 | 1,250 | 1,230 | 1,230 | 8,000 | 1,230 |
| 1997-07-17 | 1,240 | 1,240 | 1,230 | 1,240 | 12,000 | 1,240 |
| 1997-07-16 | 1,190 | 1,250 | 1,190 | 1,230 | 65,000 | 1,230 |
| 1997-07-15 | 1,170 | 1,180 | 1,160 | 1,180 | 22,000 | 1,180 |
| 1997-07-14 | 1,180 | 1,180 | 1,160 | 1,160 | 10,000 | 1,160 |
| 1997-07-11 | 1,180 | 1,180 | 1,170 | 1,170 | 15,000 | 1,170 |
| 1997-07-10 | 1,180 | 1,180 | 1,160 | 1,170 | 29,000 | 1,170 |
| 1997-07-09 | 1,170 | 1,170 | 1,160 | 1,170 | 10,000 | 1,170 |
| 1997-07-08 | 1,180 | 1,180 | 1,170 | 1,170 | 12,000 | 1,170 |
| 1997-07-07 | 1,180 | 1,180 | 1,170 | 1,170 | 5,000 | 1,170 |
| 1997-07-04 | 1,180 | 1,190 | 1,180 | 1,180 | 25,000 | 1,180 |
| 1997-07-03 | 1,230 | 1,230 | 1,190 | 1,190 | 62,000 | 1,190 |
| 1997-07-02 | 1,270 | 1,270 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1997-07-01 | 1,290 | 1,290 | 1,250 | 1,280 | 14,000 | 1,280 |
| 1997-06-30 | 1,290 | 1,290 | 1,220 | 1,250 | 11,000 | 1,250 |
| 1997-06-27 | 1,270 | 1,280 | 1,270 | 1,280 | 6,000 | 1,280 |
| 1997-06-26 | 1,300 | 1,300 | 1,270 | 1,270 | 15,000 | 1,270 |
| 1997-06-25 | 1,290 | 1,300 | 1,280 | 1,280 | 16,000 | 1,280 |
| 1997-06-24 | 1,270 | 1,300 | 1,270 | 1,290 | 16,000 | 1,290 |
| 1997-06-23 | 1,270 | 1,280 | 1,270 | 1,280 | 7,000 | 1,280 |
| 1997-06-20 | 1,250 | 1,270 | 1,240 | 1,270 | 49,000 | 1,270 |
| 1997-06-19 | 1,300 | 1,300 | 1,250 | 1,250 | 36,000 | 1,250 |
| 1997-06-18 | 1,300 | 1,300 | 1,280 | 1,290 | 34,000 | 1,290 |
| 1997-06-17 | 1,340 | 1,350 | 1,300 | 1,340 | 93,000 | 1,340 |
| 1997-06-16 | 1,220 | 1,370 | 1,220 | 1,370 | 184,000 | 1,370 |
| 1997-06-13 | 1,200 | 1,220 | 1,200 | 1,220 | 5,000 | 1,220 |
| 1997-06-12 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1997-06-11 | 1,210 | 1,230 | 1,200 | 1,200 | 7,000 | 1,200 |
| 1997-06-10 | 1,230 | 1,230 | 1,220 | 1,220 | 8,000 | 1,220 |
| 1997-06-09 | 1,220 | 1,220 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1997-06-05 | 1,280 | 1,290 | 1,250 | 1,270 | 12,000 | 1,270 |
| 1997-06-04 | 1,200 | 1,260 | 1,200 | 1,260 | 22,000 | 1,260 |
| 1997-06-03 | 1,150 | 1,200 | 1,150 | 1,200 | 26,000 | 1,200 |
| 1997-06-02 | 1,150 | 1,150 | 1,150 | 1,150 | 14,000 | 1,150 |
| 1997-05-30 | 1,110 | 1,120 | 1,090 | 1,090 | 18,000 | 1,090 |
| 1997-05-29 | 1,130 | 1,130 | 1,110 | 1,130 | 17,000 | 1,130 |
| 1997-05-28 | 1,120 | 1,130 | 1,110 | 1,130 | 15,000 | 1,130 |
| 1997-05-27 | 1,130 | 1,150 | 1,100 | 1,120 | 19,000 | 1,120 |
| 1997-05-26 | 1,110 | 1,160 | 1,110 | 1,130 | 26,000 | 1,130 |
| 1997-05-23 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-05-22 | 1,090 | 1,100 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1997-05-21 | 1,100 | 1,110 | 1,090 | 1,090 | 5,000 | 1,090 |
| 1997-05-20 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 1,140 |
| 1997-05-14 | 1,170 | 1,170 | 1,130 | 1,140 | 23,000 | 1,140 |
| 1997-05-13 | 1,170 | 1,180 | 1,170 | 1,180 | 5,000 | 1,180 |
| 1997-05-12 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1997-05-09 | 1,100 | 1,140 | 1,100 | 1,130 | 19,000 | 1,130 |
| 1997-05-08 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 1,100 |
| 1997-05-07 | 1,060 | 1,080 | 1,060 | 1,080 | 10,000 | 1,080 |
| 1997-05-06 | 1,050 | 1,070 | 1,040 | 1,050 | 9,000 | 1,050 |
| 1997-05-01 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 | 1,030 |
| 1997-04-30 | 980 | 985 | 980 | 980 | 12,000 | 980 |
| 1997-04-28 | 980 | 995 | 980 | 980 | 8,000 | 980 |
| 1997-04-25 | 995 | 995 | 980 | 981 | 7,000 | 981 |
| 1997-04-24 | 1,010 | 1,010 | 990 | 995 | 12,000 | 995 |
| 1997-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 1,000 |
| 1997-04-22 | 980 | 1,010 | 980 | 1,010 | 24,000 | 1,010 |
| 1997-04-21 | 961 | 970 | 960 | 970 | 8,000 | 970 |
| 1997-04-18 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1997-04-17 | 960 | 960 | 960 | 960 | 6,000 | 960 |
| 1997-04-15 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1997-04-11 | 965 | 965 | 965 | 965 | 1,000 | 965 |
| 1997-04-10 | 970 | 970 | 970 | 970 | 6,000 | 970 |
| 1997-04-09 | 975 | 975 | 961 | 961 | 3,000 | 961 |
| 1997-04-08 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1997-04-04 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1997-04-03 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1997-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-03-31 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 | 1,000 |
| 1997-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-03-26 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-03-25 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 1,030 |
| 1997-03-24 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1997-03-19 | 1,030 | 1,030 | 1,010 | 1,010 | 4,000 | 1,010 |
| 1997-03-18 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-03-14 | 1,030 | 1,040 | 1,030 | 1,040 | 2,000 | 1,040 |
| 1997-03-12 | 1,050 | 1,050 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1997-03-10 | 1,080 | 1,090 | 1,080 | 1,090 | 12,000 | 1,090 |
| 1997-03-07 | 1,080 | 1,090 | 1,080 | 1,090 | 5,000 | 1,090 |
| 1997-03-06 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 | 1,080 |
| 1997-03-05 | 1,090 | 1,090 | 1,060 | 1,060 | 8,000 | 1,060 |
| 1997-03-04 | 1,090 | 1,090 | 1,070 | 1,090 | 4,000 | 1,090 |
| 1997-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-02-28 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1997-02-27 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1997-02-26 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1997-02-25 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1997-02-21 | 1,140 | 1,140 | 1,140 | 1,140 | 10,000 | 1,140 |
| 1997-02-20 | 1,120 | 1,150 | 1,080 | 1,140 | 22,000 | 1,140 |
| 1997-02-19 | 1,190 | 1,190 | 1,140 | 1,140 | 6,000 | 1,140 |
| 1997-02-10 | 1,320 | 1,320 | 1,320 | 1,320 | 5,000 | 1,320 |
| 1997-02-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-02-04 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-01-29 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-01-27 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1997-01-23 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1997-01-22 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 1,260 |
| 1997-01-17 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1997-01-10 | 1,380 | 1,380 | 1,380 | 1,380 | 9,000 | 1,380 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
