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
