6748 星和電機(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-29	481	481	481	481	1,000	481
1998-12-25	520	520	500	500	3,000	500
1998-12-24	500	500	500	500	1,000	500
1998-12-18	500	500	500	500	1,000	500
1998-12-17	520	520	520	520	3,000	520
1998-12-16	500	504	500	504	10,000	504
1998-12-11	492	519	492	501	15,000	501
1998-12-10	500	510	490	490	21,000	490
1998-12-09	522	522	491	500	16,000	500
1998-12-08	521	521	521	521	2,000	521
1998-12-07	521	521	521	521	1,000	521
1998-12-01	596	596	596	596	14,000	596
1998-11-30	599	599	599	599	1,000	599
1998-11-27	550	618	550	618	23,000	618
1998-11-26	542	550	542	549	5,000	549
1998-11-20	530	530	530	530	2,000	530
1998-11-19	530	530	530	530	1,000	530
1998-11-16	542	542	542	542	2,000	542
1998-11-13	542	542	542	542	1,000	542
1998-11-12	549	549	549	549	1,000	549
1998-11-11	550	550	550	550	2,000	550
1998-11-10	530	550	530	550	9,000	550
1998-11-06	521	521	521	521	2,000	521
1998-10-29	530	530	530	530	1,000	530
1998-10-26	541	544	541	544	3,000	544
1998-10-22	500	540	500	540	6,000	540
1998-10-15	543	543	543	543	5,000	543
1998-10-12	540	545	539	544	13,000	544
1998-10-08	503	549	500	549	7,000	549
1998-10-07	491	500	491	500	4,000	500
1998-10-06	499	505	499	500	3,000	500
1998-10-05	494	495	494	494	7,000	494
1998-10-02	594	594	594	594	3,000	594
1998-09-28	600	600	600	600	3,000	600
1998-09-25	561	564	561	564	2,000	564
1998-09-24	600	601	600	600	12,000	600
1998-09-22	600	600	600	600	1,000	600
1998-09-21	620	620	620	620	7,000	620
1998-09-18	620	620	620	620	2,000	620
1998-09-16	630	631	630	630	13,000	630
1998-09-11	680	680	680	680	8,000	680
1998-09-10	661	675	661	675	15,000	675
1998-09-09	630	660	630	660	18,000	660
1998-09-08	630	630	628	630	4,000	630
1998-09-07	630	630	630	630	2,000	630
1998-09-04	638	638	630	630	3,000	630
1998-09-03	670	670	670	670	1,000	670
1998-09-02	640	640	635	640	7,000	640
1998-09-01	640	640	640	640	2,000	640
1998-08-28	650	650	650	650	2,000	650
1998-08-27	700	700	700	700	1,000	700
1998-08-26	679	679	650	650	17,000	650
1998-08-25	679	679	679	679	4,000	679
1998-08-24	679	679	679	679	1,000	679
1998-08-21	680	680	680	680	4,000	680
1998-08-20	690	690	680	680	3,000	680
1998-08-19	710	710	710	710	1,000	710
1998-08-14	720	720	720	720	1,000	720
1998-08-13	719	728	719	728	12,000	728
1998-08-12	719	719	719	719	9,000	719
1998-08-10	710	720	710	720	8,000	720
1998-08-06	702	702	702	702	5,000	702
1998-08-05	700	700	700	700	2,000	700
1998-08-04	706	706	706	706	1,000	706
1998-08-03	708	708	708	708	4,000	708
1998-07-31	705	709	705	709	6,000	709
1998-07-30	710	710	709	709	4,000	709
1998-07-28	711	711	711	711	2,000	711
1998-07-27	753	753	728	728	6,000	728
1998-07-24	758	758	758	758	5,000	758
1998-07-23	760	760	760	760	1,000	760
1998-07-21	790	790	770	770	5,000	770
1998-07-16	800	800	800	800	1,000	800
1998-07-15	800	800	800	800	2,000	800
1998-07-14	782	800	782	800	13,000	800
1998-07-13	770	782	770	782	16,000	782
1998-07-10	750	760	750	760	6,000	760
1998-07-09	730	730	730	730	3,000	730
1998-07-06	700	701	700	701	4,000	701
1998-07-01	700	700	700	700	2,000	700
1998-06-30	700	700	700	700	3,000	700
1998-06-29	700	700	700	700	3,000	700
1998-06-26	700	700	700	700	3,000	700
1998-06-24	675	675	675	675	1,000	675
1998-06-19	680	680	675	675	3,000	675
1998-06-18	670	670	670	670	1,000	670
1998-06-17	669	669	669	669	1,000	669
1998-06-16	699	699	699	699	9,000	699
1998-06-15	699	699	699	699	2,000	699
1998-06-11	720	720	714	714	7,000	714
1998-06-10	730	730	730	730	8,000	730
1998-06-09	651	651	651	651	1,000	651
1998-06-05	690	690	690	690	1,000	690
1998-06-04	691	691	689	690	7,000	690
1998-06-01	691	691	691	691	14,000	691
1998-05-28	691	691	691	691	10,000	691
1998-05-27	681	691	681	691	12,000	691
1998-05-26	715	715	670	670	8,000	670
1998-05-25	720	720	705	705	5,000	705
1998-05-22	699	705	695	705	7,000	705
1998-05-21	645	690	645	690	7,000	690
1998-05-20	651	651	635	635	8,000	635
1998-05-19	640	640	640	640	12,000	640
1998-05-18	651	651	638	638	7,000	638
1998-05-15	661	661	650	650	22,000	650
1998-05-11	720	720	720	720	8,000	720
1998-05-08	651	651	651	651	1,000	651
1998-05-06	700	700	700	700	2,000	700
1998-05-01	729	729	729	729	1,000	729
1998-04-27	740	740	720	720	3,000	720
1998-04-23	740	740	740	740	1,000	740
1998-04-22	731	731	731	731	1,000	731
1998-04-21	730	730	730	730	1,000	730
1998-04-20	740	740	740	740	2,000	740
1998-04-16	740	740	740	740	5,000	740
1998-04-14	740	741	740	740	3,000	740
1998-04-13	800	800	740	740	7,000	740
1998-04-10	795	800	795	800	7,000	800
1998-04-09	750	750	745	745	3,000	745
1998-04-07	736	736	736	736	4,000	736
1998-04-06	730	730	730	730	3,000	730
1998-04-03	741	741	741	741	4,000	741
1998-04-01	750	751	750	751	9,000	751
1998-03-31	760	760	760	760	1,000	760
1998-03-30	800	800	780	780	2,000	780
1998-03-27	790	810	790	810	7,000	810
1998-03-26	791	791	790	790	4,000	790
1998-03-25	799	800	785	800	24,000	800
1998-03-24	791	800	790	800	14,000	800
1998-03-23	790	800	780	790	10,000	790
1998-03-20	790	790	790	790	1,000	790
1998-03-19	780	781	780	781	3,000	781
1998-03-17	770	770	770	770	2,000	770
1998-03-16	770	775	760	760	12,000	760
1998-03-13	790	800	790	790	8,000	790
1998-03-12	790	790	790	790	6,000	790
1998-03-11	790	790	790	790	1,000	790
1998-03-10	800	800	790	790	13,000	790
1998-03-09	799	799	789	790	21,000	790
1998-03-06	800	800	800	800	3,000	800
1998-03-05	790	800	790	800	3,000	800
1998-03-04	805	805	800	800	9,000	800
1998-03-03	810	810	801	805	7,000	805
1998-03-02	801	805	801	805	3,000	805
1998-02-27	800	800	799	800	12,000	800
1998-02-26	800	800	800	800	23,000	800
1998-02-24	830	830	830	830	1,000	830
1998-02-23	840	840	840	840	11,000	840
1998-02-20	840	845	840	845	2,000	845
1998-02-19	836	840	836	840	3,000	840
1998-02-18	840	840	840	840	4,000	840
1998-02-17	855	855	855	855	1,000	855
1998-02-16	859	860	859	860	3,000	860
1998-02-13	876	876	865	865	16,000	865
1998-02-12	850	877	850	877	10,000	877
1998-02-10	850	850	850	850	9,000	850
1998-02-09	816	823	816	823	6,000	823
1998-02-06	781	781	770	776	12,000	776
1998-02-05	790	790	780	781	5,000	781
1998-02-04	782	790	782	790	5,000	790
1998-02-03	770	781	770	781	4,000	781
1998-02-02	780	780	770	770	2,000	770
1998-01-30	790	790	780	780	7,000	780
1998-01-29	800	800	800	800	1,000	800
1998-01-28	824	824	810	810	11,000	810
1998-01-27	800	820	790	820	11,000	820
1998-01-26	770	800	770	790	10,000	790
1998-01-23	750	750	750	750	2,000	750
1998-01-22	769	789	769	770	3,000	770
1998-01-21	740	769	740	769	9,000	769
1998-01-20	740	740	740	740	4,000	740
1998-01-16	684	686	683	683	285,000	683
1998-01-14	676	676	670	670	16,000	670
1998-01-13	675	684	665	665	12,000	665
1998-01-12	684	684	675	675	19,000	675
1998-01-09	675	675	675	675	52,000	675
1998-01-08	680	680	680	680	10,000	680
1998-01-07	687	687	680	680	2,000	680
1998-01-06	690	690	690	690	3,000	690
1998-01-05	695	695	695	695	1,000	695

分割・併合履歴： [1990-03-27]1株→1.2株