6748 星和電機(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 385 | 399 | 385 | 399 | 2,000 | 399 |
| 2001-12-20 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2001-12-19 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2001-12-14 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-13 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-12-11 | 404 | 404 | 400 | 400 | 6,000 | 400 |
| 2001-12-10 | 408 | 408 | 408 | 408 | 10,000 | 408 |
| 2001-12-07 | 392 | 393 | 392 | 393 | 3,000 | 393 |
| 2001-12-06 | 400 | 400 | 392 | 392 | 4,000 | 392 |
| 2001-12-04 | 387 | 388 | 387 | 388 | 2,000 | 388 |
| 2001-12-03 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2001-11-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2001-11-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-11-26 | 389 | 395 | 389 | 395 | 2,000 | 395 |
| 2001-11-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-11-20 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2001-11-19 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2001-11-16 | 400 | 400 | 398 | 398 | 2,000 | 398 |
| 2001-11-14 | 398 | 398 | 398 | 398 | 1,000 | 398 |
| 2001-11-12 | 417 | 417 | 397 | 397 | 12,000 | 397 |
| 2001-11-08 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2001-11-07 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2001-11-06 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2001-11-05 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2001-11-02 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-11-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-10-31 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-10-30 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2001-10-29 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2001-10-26 | 401 | 410 | 397 | 410 | 10,000 | 410 |
| 2001-10-25 | 400 | 402 | 400 | 402 | 9,000 | 402 |
| 2001-10-24 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2001-10-22 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2001-10-19 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2001-10-17 | 405 | 405 | 405 | 405 | 3,000 | 405 |
| 2001-10-15 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2001-10-12 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-10-11 | 408 | 408 | 407 | 407 | 3,000 | 407 |
| 2001-10-10 | 410 | 410 | 407 | 408 | 12,000 | 408 |
| 2001-10-05 | 409 | 410 | 409 | 410 | 4,000 | 410 |
| 2001-10-04 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2001-10-03 | 408 | 408 | 407 | 407 | 2,000 | 407 |
| 2001-10-02 | 409 | 409 | 405 | 405 | 2,000 | 405 |
| 2001-10-01 | 410 | 412 | 410 | 412 | 2,000 | 412 |
| 2001-09-28 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-09-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-09-12 | 470 | 470 | 440 | 440 | 3,000 | 440 |
| 2001-09-10 | 485 | 485 | 485 | 485 | 9,000 | 485 |
| 2001-09-07 | 455 | 470 | 455 | 470 | 3,000 | 470 |
| 2001-09-06 | 472 | 472 | 472 | 472 | 1,000 | 472 |
| 2001-09-04 | 445 | 445 | 444 | 444 | 2,000 | 444 |
| 2001-08-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-08-27 | 490 | 490 | 480 | 480 | 2,000 | 480 |
| 2001-08-17 | 480 | 492 | 480 | 492 | 2,000 | 492 |
| 2001-08-16 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2001-08-14 | 497 | 497 | 497 | 497 | 3,000 | 497 |
| 2001-08-10 | 510 | 510 | 510 | 510 | 9,000 | 510 |
| 2001-08-09 | 495 | 505 | 495 | 505 | 2,000 | 505 |
| 2001-08-08 | 491 | 495 | 491 | 495 | 3,000 | 495 |
| 2001-08-07 | 485 | 486 | 485 | 486 | 2,000 | 486 |
| 2001-08-06 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-08-02 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2001-07-23 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2001-07-19 | 472 | 498 | 471 | 498 | 3,000 | 498 |
| 2001-07-18 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-07-17 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2001-07-11 | 519 | 520 | 519 | 520 | 10,000 | 520 |
| 2001-07-10 | 536 | 536 | 536 | 536 | 18,000 | 536 |
| 2001-07-09 | 480 | 490 | 480 | 490 | 5,000 | 490 |
| 2001-07-06 | 485 | 485 | 484 | 484 | 2,000 | 484 |
| 2001-07-05 | 487 | 487 | 487 | 487 | 45,000 | 487 |
| 2001-07-04 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-07-03 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2001-07-02 | 489 | 495 | 484 | 493 | 10,000 | 493 |
| 2001-06-29 | 489 | 489 | 489 | 489 | 2,000 | 489 |
| 2001-06-27 | 490 | 490 | 490 | 490 | 44,000 | 490 |
| 2001-06-26 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2001-06-25 | 485 | 489 | 485 | 488 | 3,000 | 488 |
| 2001-06-22 | 485 | 485 | 485 | 485 | 4,000 | 485 |
| 2001-06-21 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2001-06-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2001-06-19 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2001-06-18 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2001-06-14 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2001-06-11 | 498 | 498 | 498 | 498 | 9,000 | 498 |
| 2001-06-08 | 490 | 496 | 481 | 496 | 5,000 | 496 |
| 2001-06-06 | 488 | 488 | 485 | 485 | 10,000 | 485 |
| 2001-06-05 | 509 | 509 | 485 | 485 | 4,000 | 485 |
| 2001-06-04 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2001-06-01 | 510 | 510 | 510 | 510 | 15,000 | 510 |
| 2001-05-31 | 518 | 518 | 510 | 510 | 3,000 | 510 |
| 2001-05-30 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-05-29 | 520 | 521 | 520 | 520 | 4,000 | 520 |
| 2001-05-28 | 530 | 540 | 520 | 539 | 7,000 | 539 |
| 2001-05-25 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2001-05-23 | 544 | 544 | 510 | 510 | 2,000 | 510 |
| 2001-05-22 | 506 | 506 | 504 | 504 | 7,000 | 504 |
| 2001-05-21 | 504 | 504 | 504 | 504 | 1,000 | 504 |
| 2001-05-18 | 520 | 520 | 502 | 502 | 6,000 | 502 |
| 2001-05-17 | 528 | 528 | 521 | 528 | 13,000 | 528 |
| 2001-05-16 | 529 | 530 | 526 | 528 | 8,000 | 528 |
| 2001-05-15 | 545 | 545 | 530 | 530 | 3,000 | 530 |
| 2001-05-14 | 566 | 566 | 550 | 555 | 10,000 | 555 |
| 2001-05-11 | 572 | 572 | 512 | 560 | 39,000 | 560 |
| 2001-05-10 | 502 | 562 | 500 | 562 | 80,000 | 562 |
| 2001-05-09 | 475 | 476 | 475 | 475 | 7,000 | 475 |
| 2001-05-08 | 475 | 476 | 475 | 476 | 2,000 | 476 |
| 2001-05-07 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2001-05-02 | 471 | 471 | 471 | 471 | 1,000 | 471 |
| 2001-04-25 | 462 | 462 | 455 | 455 | 3,000 | 455 |
| 2001-04-24 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2001-04-23 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2001-04-19 | 462 | 462 | 462 | 462 | 2,000 | 462 |
| 2001-04-16 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-04-11 | 476 | 476 | 476 | 476 | 1,000 | 476 |
| 2001-04-10 | 474 | 474 | 470 | 471 | 11,000 | 471 |
| 2001-04-09 | 461 | 462 | 461 | 462 | 3,000 | 462 |
| 2001-04-06 | 462 | 466 | 460 | 460 | 4,000 | 460 |
| 2001-04-02 | 448 | 448 | 448 | 448 | 1,000 | 448 |
| 2001-03-26 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2001-03-23 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-03-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2001-03-21 | 440 | 440 | 430 | 430 | 3,000 | 430 |
| 2001-03-16 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2001-03-15 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2001-03-13 | 428 | 428 | 425 | 425 | 2,000 | 425 |
| 2001-03-12 | 464 | 464 | 464 | 464 | 9,000 | 464 |
| 2001-03-09 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2001-03-08 | 452 | 452 | 451 | 451 | 2,000 | 451 |
| 2001-03-07 | 456 | 456 | 452 | 452 | 5,000 | 452 |
| 2001-03-06 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2001-03-02 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2001-03-01 | 457 | 457 | 456 | 456 | 3,000 | 456 |
| 2001-02-28 | 455 | 456 | 455 | 456 | 2,000 | 456 |
| 2001-02-26 | 453 | 455 | 453 | 453 | 3,000 | 453 |
| 2001-02-23 | 452 | 452 | 452 | 452 | 3,000 | 452 |
| 2001-02-16 | 453 | 460 | 453 | 460 | 3,000 | 460 |
| 2001-02-15 | 453 | 453 | 453 | 453 | 3,000 | 453 |
| 2001-02-13 | 465 | 465 | 449 | 449 | 11,000 | 449 |
| 2001-02-09 | 448 | 448 | 448 | 448 | 2,000 | 448 |
| 2001-02-07 | 448 | 448 | 447 | 447 | 2,000 | 447 |
| 2001-02-06 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2001-02-05 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2001-02-01 | 440 | 440 | 435 | 435 | 2,000 | 435 |
| 2001-01-30 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-01-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-01-25 | 430 | 430 | 427 | 427 | 2,000 | 427 |
| 2001-01-24 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-01-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-01-18 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2001-01-17 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2001-01-11 | 440 | 440 | 420 | 420 | 7,000 | 420 |
| 2001-01-10 | 445 | 445 | 445 | 445 | 11,000 | 445 |
| 2001-01-09 | 426 | 428 | 426 | 428 | 2,000 | 428 |
| 2001-01-05 | 441 | 441 | 420 | 420 | 49,000 | 420 |
| 2001-01-04 | 440 | 440 | 440 | 440 | 3,000 | 440 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
