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
