6748 星和電機(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	464	465	464	465	4,000	465
1999-12-28	465	465	465	465	1,000	465
1999-12-27	456	465	456	465	37,000	465
1999-12-24	453	483	453	483	8,000	483
1999-12-22	476	476	452	452	2,000	452
1999-12-21	476	476	476	476	2,000	476
1999-12-20	435	450	435	450	3,000	450
1999-12-17	500	500	500	500	2,000	500
1999-12-16	520	520	520	520	8,000	520
1999-12-15	520	520	520	520	1,000	520
1999-12-14	520	520	520	520	6,000	520
1999-12-13	513	520	513	520	4,000	520
1999-12-10	513	513	512	513	34,000	513
1999-12-09	512	512	512	512	5,000	512
1999-12-07	512	513	512	512	10,000	512
1999-12-06	512	512	512	512	13,000	512
1999-12-02	512	512	512	512	18,000	512
1999-11-29	511	511	511	511	4,000	511
1999-11-26	556	556	520	530	33,000	530
1999-11-16	560	560	560	560	9,000	560
1999-11-15	560	560	560	560	5,000	560
1999-11-12	561	561	560	560	4,000	560
1999-11-11	578	578	560	560	9,000	560
1999-11-10	550	560	501	560	18,000	560
1999-11-09	500	500	500	500	2,000	500
1999-11-08	501	501	500	500	5,000	500
1999-11-05	502	502	501	501	4,000	501
1999-11-04	501	501	501	501	1,000	501
1999-11-02	515	515	501	501	7,000	501
1999-10-28	506	506	506	506	1,000	506
1999-10-27	531	531	520	520	2,000	520
1999-10-26	530	540	530	540	3,000	540
1999-10-25	542	542	542	542	1,000	542
1999-10-20	530	530	530	530	3,000	530
1999-10-18	558	558	558	558	2,000	558
1999-10-15	597	597	597	597	1,000	597
1999-10-12	608	608	608	608	9,000	608
1999-10-01	556	607	556	607	16,000	607
1999-09-30	551	551	551	551	2,000	551
1999-09-29	548	548	548	548	1,000	548
1999-09-28	628	628	628	628	1,000	628
1999-09-27	630	630	630	630	2,000	630
1999-09-20	639	640	639	639	3,000	639
1999-09-10	640	640	640	640	7,000	640
1999-09-08	585	585	585	585	1,000	585
1999-09-02	591	591	584	584	2,000	584
1999-09-01	581	581	581	581	1,000	581
1999-08-30	640	640	640	640	1,000	640
1999-08-27	602	602	602	602	1,000	602
1999-08-25	591	591	591	591	1,000	591
1999-08-24	590	590	590	590	3,000	590
1999-08-19	590	590	590	590	4,000	590
1999-08-18	620	620	620	620	4,000	620
1999-08-11	620	620	620	620	1,000	620
1999-08-10	600	600	600	600	11,000	600
1999-08-09	580	580	580	580	2,000	580
1999-08-06	580	580	580	580	1,000	580
1999-08-04	640	640	640	640	3,000	640
1999-08-03	650	650	640	640	2,000	640
1999-07-29	670	670	670	670	2,000	670
1999-07-28	670	670	670	670	2,000	670
1999-07-26	670	670	670	670	3,000	670
1999-07-23	670	670	670	670	1,000	670
1999-07-21	681	681	680	680	3,000	680
1999-07-19	680	680	680	680	3,000	680
1999-07-16	738	738	720	720	16,000	720
1999-07-15	740	750	735	740	25,000	740
1999-07-14	699	740	699	720	19,000	720
1999-07-13	690	690	690	690	5,000	690
1999-07-12	740	740	710	710	29,000	710
1999-07-09	635	730	635	728	95,000	728
1999-07-08	630	630	630	630	2,000	630
1999-07-06	640	640	630	630	5,000	630
1999-07-05	623	650	623	650	3,000	650
1999-07-02	611	611	611	611	1,000	611
1999-07-01	620	620	620	620	1,000	620
1999-06-30	645	645	630	630	4,000	630
1999-06-29	600	650	600	650	29,000	650
1999-06-28	588	610	588	600	12,000	600
1999-06-25	585	600	585	586	8,000	586
1999-06-24	585	585	585	585	7,000	585
1999-06-23	580	584	580	584	11,000	584
1999-06-22	581	590	580	580	14,000	580
1999-06-21	575	579	569	579	6,000	579
1999-06-18	575	575	575	575	3,000	575
1999-06-17	542	550	542	550	2,000	550
1999-06-16	535	540	535	540	12,000	540
1999-06-15	575	575	575	575	1,000	575
1999-06-14	575	575	575	575	3,000	575
1999-06-11	570	575	569	569	19,000	569
1999-06-10	565	580	540	540	14,000	540
1999-06-09	512	530	512	530	5,000	530
1999-06-08	510	511	510	511	4,000	511
1999-06-03	501	504	501	504	5,000	504
1999-06-02	501	501	501	501	14,000	501
1999-05-31	500	500	500	500	4,000	500
1999-05-27	529	529	529	529	21,000	529
1999-05-26	522	530	521	529	6,000	529
1999-05-25	521	521	521	521	1,000	521
1999-05-24	520	520	520	520	4,000	520
1999-05-19	530	530	520	520	11,000	520
1999-05-18	530	530	530	530	2,000	530
1999-05-17	530	530	530	530	4,000	530
1999-05-13	559	560	559	560	7,000	560
1999-05-12	560	561	550	559	10,000	559
1999-05-11	553	560	553	560	4,000	560
1999-05-10	566	575	551	551	11,000	551
1999-05-07	551	551	551	551	28,000	551
1999-05-06	550	552	550	551	11,000	551
1999-04-30	548	548	530	539	16,000	539
1999-04-28	543	548	536	548	41,000	548
1999-04-27	515	530	510	515	50,000	515
1999-04-26	540	540	530	530	4,000	530
1999-04-23	530	530	530	530	5,000	530
1999-04-21	500	500	500	500	6,000	500
1999-04-20	530	530	530	530	1,000	530
1999-04-19	530	530	530	530	5,000	530
1999-04-16	501	501	501	501	1,000	501
1999-04-15	531	531	501	501	8,000	501
1999-04-14	550	550	521	521	10,000	521
1999-04-13	560	560	540	540	8,000	540
1999-04-12	540	575	540	575	9,000	575
1999-04-09	530	548	530	530	7,000	530
1999-04-08	545	545	520	524	13,000	524
1999-04-07	550	550	547	547	12,000	547
1999-04-06	490	490	485	485	38,000	485
1999-04-05	500	509	500	505	13,000	505
1999-04-01	462	462	462	462	33,000	462
1999-03-31	465	470	465	470	2,000	470
1999-03-26	470	470	470	470	1,000	470
1999-03-25	499	499	449	449	3,000	449
1999-03-24	510	510	500	500	8,000	500
1999-03-23	510	510	510	510	4,000	510
1999-03-19	500	500	500	500	8,000	500
1999-03-18	540	540	540	540	6,000	540
1999-03-17	500	540	500	540	6,000	540
1999-03-16	490	510	490	500	14,000	500
1999-03-15	490	500	490	500	6,000	500
1999-03-12	490	495	486	490	22,000	490
1999-03-11	460	480	460	480	7,000	480
1999-03-10	439	450	439	450	23,000	450
1999-03-09	427	428	427	428	23,000	428
1999-03-08	426	427	426	427	15,000	427
1999-03-05	421	425	417	425	8,000	425
1999-03-04	420	420	420	420	5,000	420
1999-03-03	415	415	415	415	3,000	415
1999-03-01	410	410	410	410	8,000	410
1999-02-26	408	410	405	410	18,000	410
1999-02-25	382	385	380	385	13,000	385
1999-02-24	380	380	379	380	39,000	380
1999-02-23	380	380	380	380	1,000	380
1999-02-22	380	380	378	378	6,000	378
1999-02-19	400	400	400	400	1,000	400
1999-02-18	380	380	376	380	33,000	380
1999-02-17	380	400	380	400	9,000	400
1999-02-16	430	430	430	430	1,000	430
1999-02-15	410	410	380	380	15,000	380
1999-02-12	406	410	406	410	16,000	410
1999-02-09	401	401	401	401	3,000	401
1999-02-05	400	401	400	401	5,000	401
1999-02-03	400	400	400	400	1,000	400
1999-02-02	402	402	400	400	6,000	400
1999-02-01	400	400	400	400	1,000	400
1999-01-29	401	403	401	403	2,000	403
1999-01-28	399	399	391	398	6,000	398
1999-01-27	402	402	400	400	6,000	400
1999-01-26	417	417	400	400	8,000	400
1999-01-25	420	420	419	419	6,000	419
1999-01-22	431	431	429	429	13,000	429
1999-01-21	434	434	430	434	3,000	434
1999-01-20	445	445	440	440	5,000	440
1999-01-19	450	450	450	450	4,000	450
1999-01-18	460	460	460	460	1,000	460
1999-01-14	466	466	460	460	6,000	460
1999-01-13	480	480	460	470	7,000	470
1999-01-12	480	480	480	480	2,000	480
1999-01-11	500	500	480	480	12,000	480
1999-01-08	481	481	481	481	4,000	481

分割・併合履歴： [1990-03-27]1株→1.2株