6748 星和電機(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2000-12-28 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2000-12-27 | 439 | 439 | 439 | 439 | 38,000 | 439 |
| 2000-12-26 | 440 | 440 | 439 | 439 | 2,000 | 439 |
| 2000-12-25 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2000-12-22 | 444 | 444 | 444 | 444 | 3,000 | 444 |
| 2000-12-21 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-12-20 | 450 | 451 | 450 | 450 | 3,000 | 450 |
| 2000-12-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-12-14 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2000-12-12 | 500 | 500 | 490 | 490 | 10,000 | 490 |
| 2000-12-11 | 450 | 470 | 450 | 470 | 9,000 | 470 |
| 2000-12-08 | 458 | 458 | 458 | 458 | 3,000 | 458 |
| 2000-12-07 | 454 | 459 | 454 | 459 | 2,000 | 459 |
| 2000-12-05 | 480 | 480 | 470 | 475 | 10,000 | 475 |
| 2000-12-04 | 442 | 450 | 442 | 450 | 7,000 | 450 |
| 2000-12-01 | 402 | 405 | 402 | 405 | 16,000 | 405 |
| 2000-11-29 | 420 | 420 | 401 | 401 | 10,000 | 401 |
| 2000-11-28 | 421 | 421 | 421 | 421 | 7,000 | 421 |
| 2000-11-27 | 431 | 445 | 420 | 445 | 7,000 | 445 |
| 2000-11-24 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-11-22 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-11-21 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2000-11-20 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2000-11-17 | 455 | 455 | 452 | 452 | 3,000 | 452 |
| 2000-11-13 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2000-11-10 | 500 | 500 | 490 | 490 | 12,000 | 490 |
| 2000-11-09 | 476 | 476 | 475 | 475 | 2,000 | 475 |
| 2000-11-08 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2000-11-06 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2000-11-01 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2000-10-30 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-10-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-10-26 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2000-10-25 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-10-23 | 470 | 470 | 469 | 469 | 3,000 | 469 |
| 2000-10-17 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-10-10 | 516 | 516 | 516 | 516 | 9,000 | 516 |
| 2000-10-06 | 479 | 485 | 478 | 485 | 3,000 | 485 |
| 2000-10-05 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2000-10-03 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 2000-10-02 | 476 | 476 | 476 | 476 | 2,000 | 476 |
| 2000-09-28 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2000-09-25 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2000-09-22 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2000-09-21 | 520 | 520 | 516 | 516 | 4,000 | 516 |
| 2000-09-14 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 2000-09-11 | 550 | 550 | 549 | 549 | 10,000 | 549 |
| 2000-09-08 | 506 | 510 | 506 | 510 | 4,000 | 510 |
| 2000-09-07 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2000-09-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-09-05 | 507 | 507 | 507 | 507 | 1,000 | 507 |
| 2000-08-29 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2000-08-28 | 495 | 508 | 495 | 508 | 2,000 | 508 |
| 2000-08-25 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-08-23 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-08-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-08-18 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2000-08-17 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2000-08-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-08-11 | 503 | 503 | 480 | 480 | 2,000 | 480 |
| 2000-08-10 | 491 | 509 | 491 | 509 | 11,000 | 509 |
| 2000-08-09 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2000-08-08 | 485 | 485 | 478 | 478 | 11,000 | 478 |
| 2000-08-07 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2000-08-04 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2000-08-02 | 485 | 485 | 485 | 485 | 7,000 | 485 |
| 2000-07-28 | 519 | 519 | 488 | 488 | 7,000 | 488 |
| 2000-07-27 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2000-07-26 | 535 | 535 | 525 | 525 | 4,000 | 525 |
| 2000-07-25 | 539 | 539 | 539 | 539 | 2,000 | 539 |
| 2000-07-24 | 548 | 548 | 548 | 548 | 2,000 | 548 |
| 2000-07-19 | 550 | 560 | 550 | 560 | 6,000 | 560 |
| 2000-07-18 | 560 | 578 | 560 | 578 | 2,000 | 578 |
| 2000-07-17 | 550 | 551 | 550 | 550 | 3,000 | 550 |
| 2000-07-14 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-07-13 | 580 | 580 | 575 | 575 | 4,000 | 575 |
| 2000-07-12 | 565 | 579 | 565 | 579 | 5,000 | 579 |
| 2000-07-11 | 600 | 600 | 565 | 565 | 16,000 | 565 |
| 2000-07-10 | 600 | 600 | 599 | 599 | 21,000 | 599 |
| 2000-07-07 | 558 | 559 | 550 | 550 | 5,000 | 550 |
| 2000-07-06 | 575 | 575 | 570 | 570 | 8,000 | 570 |
| 2000-07-05 | 580 | 580 | 570 | 570 | 49,000 | 570 |
| 2000-07-04 | 570 | 580 | 560 | 560 | 13,000 | 560 |
| 2000-07-03 | 530 | 555 | 530 | 555 | 12,000 | 555 |
| 2000-06-30 | 510 | 530 | 510 | 525 | 14,000 | 525 |
| 2000-06-29 | 500 | 508 | 500 | 508 | 20,000 | 508 |
| 2000-06-28 | 480 | 488 | 480 | 485 | 23,000 | 485 |
| 2000-06-27 | 440 | 470 | 435 | 470 | 54,000 | 470 |
| 2000-06-26 | 439 | 440 | 438 | 440 | 8,000 | 440 |
| 2000-06-23 | 441 | 442 | 438 | 438 | 10,000 | 438 |
| 2000-06-22 | 441 | 447 | 440 | 447 | 6,000 | 447 |
| 2000-06-21 | 446 | 446 | 446 | 446 | 3,000 | 446 |
| 2000-06-20 | 422 | 450 | 422 | 450 | 6,000 | 450 |
| 2000-06-19 | 415 | 415 | 415 | 415 | 3,000 | 415 |
| 2000-06-16 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2000-06-15 | 412 | 412 | 412 | 412 | 1,000 | 412 |
| 2000-06-14 | 435 | 435 | 412 | 412 | 6,000 | 412 |
| 2000-06-13 | 410 | 435 | 410 | 435 | 6,000 | 435 |
| 2000-06-12 | 409 | 409 | 409 | 409 | 15,000 | 409 |
| 2000-06-09 | 400 | 401 | 400 | 400 | 4,000 | 400 |
| 2000-06-08 | 400 | 401 | 400 | 400 | 5,000 | 400 |
| 2000-06-07 | 403 | 403 | 400 | 400 | 2,000 | 400 |
| 2000-06-06 | 402 | 403 | 402 | 403 | 6,000 | 403 |
| 2000-06-05 | 401 | 401 | 401 | 401 | 5,000 | 401 |
| 2000-06-02 | 396 | 400 | 396 | 400 | 18,000 | 400 |
| 2000-06-01 | 395 | 395 | 392 | 392 | 10,000 | 392 |
| 2000-05-31 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-05-30 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2000-05-29 | 400 | 405 | 400 | 405 | 6,000 | 405 |
| 2000-05-26 | 392 | 392 | 392 | 392 | 5,000 | 392 |
| 2000-05-25 | 400 | 400 | 390 | 390 | 3,000 | 390 |
| 2000-05-22 | 405 | 409 | 405 | 409 | 2,000 | 409 |
| 2000-05-18 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2000-05-17 | 404 | 404 | 400 | 400 | 2,000 | 400 |
| 2000-05-16 | 405 | 405 | 404 | 404 | 6,000 | 404 |
| 2000-05-12 | 409 | 410 | 409 | 410 | 3,000 | 410 |
| 2000-05-10 | 410 | 410 | 410 | 410 | 12,000 | 410 |
| 2000-05-09 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-05-08 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-04-27 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-04-26 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2000-04-25 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2000-04-20 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2000-04-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-04-17 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-04-12 | 440 | 440 | 430 | 430 | 5,000 | 430 |
| 2000-04-11 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-04-10 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2000-04-05 | 422 | 422 | 405 | 405 | 17,000 | 405 |
| 2000-04-03 | 421 | 429 | 421 | 429 | 8,000 | 429 |
| 2000-03-31 | 429 | 429 | 420 | 420 | 10,000 | 420 |
| 2000-03-29 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2000-03-28 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-03-27 | 460 | 460 | 460 | 460 | 5,000 | 460 |
| 2000-03-24 | 430 | 439 | 430 | 435 | 5,000 | 435 |
| 2000-03-23 | 429 | 430 | 418 | 430 | 19,000 | 430 |
| 2000-03-22 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-03-21 | 421 | 430 | 420 | 430 | 4,000 | 430 |
| 2000-03-16 | 421 | 421 | 416 | 416 | 2,000 | 416 |
| 2000-03-15 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2000-03-13 | 430 | 430 | 422 | 422 | 10,000 | 422 |
| 2000-03-10 | 430 | 430 | 430 | 430 | 12,000 | 430 |
| 2000-03-09 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2000-03-07 | 416 | 420 | 416 | 420 | 4,000 | 420 |
| 2000-03-06 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2000-03-02 | 412 | 412 | 410 | 410 | 5,000 | 410 |
| 2000-03-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2000-02-29 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2000-02-28 | 408 | 430 | 408 | 430 | 6,000 | 430 |
| 2000-02-25 | 419 | 419 | 409 | 409 | 9,000 | 409 |
| 2000-02-18 | 450 | 450 | 450 | 450 | 7,000 | 450 |
| 2000-02-17 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-02-15 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-02-14 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-02-10 | 485 | 485 | 485 | 485 | 11,000 | 485 |
| 2000-02-08 | 470 | 470 | 465 | 470 | 4,000 | 470 |
| 2000-02-07 | 461 | 465 | 461 | 465 | 2,000 | 465 |
| 2000-02-04 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2000-02-03 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2000-02-02 | 460 | 461 | 460 | 461 | 6,000 | 461 |
| 2000-02-01 | 450 | 460 | 450 | 460 | 3,000 | 460 |
| 2000-01-31 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-01-28 | 472 | 472 | 447 | 447 | 9,000 | 447 |
| 2000-01-27 | 474 | 474 | 474 | 474 | 1,000 | 474 |
| 2000-01-26 | 450 | 469 | 450 | 469 | 2,000 | 469 |
| 2000-01-25 | 447 | 447 | 447 | 447 | 2,000 | 447 |
| 2000-01-24 | 446 | 446 | 446 | 446 | 4,000 | 446 |
| 2000-01-21 | 446 | 446 | 446 | 446 | 1,000 | 446 |
| 2000-01-20 | 450 | 450 | 445 | 445 | 2,000 | 445 |
| 2000-01-19 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-18 | 443 | 443 | 443 | 443 | 2,000 | 443 |
| 2000-01-14 | 460 | 460 | 457 | 460 | 5,000 | 460 |
| 2000-01-11 | 496 | 496 | 460 | 460 | 18,000 | 460 |
| 2000-01-07 | 455 | 455 | 451 | 451 | 18,000 | 451 |
| 2000-01-06 | 443 | 443 | 443 | 443 | 5,000 | 443 |
| 2000-01-05 | 440 | 440 | 438 | 440 | 57,000 | 440 |
| 2000-01-04 | 440 | 440 | 440 | 440 | 1,000 | 440 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
