6748 星和電機(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3094894892894532,000945
2002-12-2797098094096076,000960
2002-12-26897987888987106,000987
2002-12-25880896870887129,000887
2002-12-2489990086090074,000900
2002-12-2093993990290556,000905
2002-12-19862920862920107,000920
2002-12-18950950901902184,000902
2002-12-171,0401,069989989163,000989
2002-12-161,0811,1181,0261,060152,0001,060
2002-12-131,1401,1551,0801,119224,0001,119
2002-12-121,0901,1511,0621,115408,0001,115
2002-12-119951,0909951,090208,0001,090
2002-12-101,0101,040966990287,000990
2002-12-091,0911,1201,0001,050579,0001,050
2002-12-0487087085185120,000851
2002-12-0384989184987571,000875
2002-12-02855870842848113,000848
2002-11-29880920851875181,000875
2002-11-28800873798873135,000873
2002-11-2776178076077322,000773
2002-11-2677077676077126,000771
2002-11-2577779575578520,000785
2002-11-22840840775790124,000790
2002-11-2175275275275219,000752
2002-11-2064865964865210,000652
2002-11-1965965962063316,000633
2002-11-1867167163066026,000660
2002-11-1563768063767018,000670
2002-11-1468068561562155,000621
2002-11-1371571568568614,000686
2002-11-1270171068071035,000710
2002-11-1177077071071131,000711
2002-11-0877077075075012,000750
2002-11-0778078077077011,000770
2002-11-0677580877578516,000785
2002-11-0577679076277621,000776
2002-11-01762771721750133,000750
2002-10-3182885782182121,000821
2002-10-3082082080881516,000815
2002-10-2983483581582015,000820
2002-10-2880783580183579,000835
2002-10-2582382380680612,000806
2002-10-2481382480182329,000823
2002-10-2380682580082227,000822
2002-10-2281083580081537,000815
2002-10-2184585083683813,000838
2002-10-1888491085287087,000870
2002-10-17770870770868112,000868
2002-10-1687888578678690,000786
2002-10-15880890846860153,000860
2002-10-11778826761826150,000826
2002-10-10666726659726171,000726
2002-10-0969069060162697,000626
2002-10-0872573570070060,000700
2002-10-0776576571074551,000745
2002-10-0477179477079424,000794
2002-10-0383283277078564,000785
2002-10-0284984984184110,000841
2002-10-0187387384586815,000868
2002-09-3087887983887530,000875
2002-09-2787788586887819,000878
2002-09-2686588886486716,000867
2002-09-2585189583186523,000865
2002-09-2490190187587524,000875
2002-09-2094894891192514,000925
2002-09-191,0051,00597597518,000975
2002-09-189981,00098598518,000985
2002-09-179451,0209451,01038,0001,010
2002-09-1393294991294516,000945
2002-09-129359509359505,000950
2002-09-1193095093095011,000950
2002-09-1092993090392638,000926
2002-09-0990191790090115,000901
2002-09-0691591584589841,000898
2002-09-0591692090292013,000920
2002-09-0490092489190539,000905
2002-09-0392593090892583,000925
2002-09-0292595992595511,000955
2002-08-3092594090794010,000940
2002-08-2996996992392525,000925
2002-08-289799799609607,000960
2002-08-2795398395398316,000983
2002-08-2696199196198519,000985
2002-08-2397099097098017,000980
2002-08-2295096093095517,000955
2002-08-2190993090693020,000930
2002-08-2095095092192623,000926
2002-08-1999699693094022,000940
2002-08-1693097990397693,000976
2002-08-151,0211,100930930325,000930
2002-08-149481,0029431,002242,0001,002
2002-08-1380490280490230,000902
2002-08-1283083080280220,000802
2002-08-0978680078580028,000800
2002-08-0884084078580059,000800
2002-08-0786987881183256,000832
2002-08-06769850755839156,000839
2002-08-0589089083083048,000830
2002-08-0299599991192572,000925
2002-08-011,0051,0101,0051,00511,0001,005
2002-07-311,0031,0151,0021,01516,0001,015
2002-07-301,0251,0381,0101,01026,0001,010
2002-07-291,0211,0211,0011,00119,0001,001
2002-07-261,0021,0159971,00126,0001,001
2002-07-251,0241,0331,0011,00133,0001,001
2002-07-241,0251,02999599633,000996
2002-07-239921,0379841,01559,0001,015
2002-07-229911,0249901,00060,0001,000
2002-07-191,0521,0601,0271,04125,0001,041
2002-07-181,0291,1001,0001,080103,0001,080
2002-07-171,0291,1009901,003154,0001,003
2002-07-161,1131,1401,0621,06269,0001,062
2002-07-151,1501,1501,0991,111104,0001,111
2002-07-121,2251,2301,1601,16760,0001,167
2002-07-111,2491,2501,2201,22646,0001,226
2002-07-101,2441,2841,2201,27041,0001,270
2002-07-091,2231,2441,1801,23981,0001,239
2002-07-081,2561,2561,2301,23039,0001,230
2002-07-051,2651,2661,2451,24651,0001,246
2002-07-041,2801,2851,2641,26533,0001,265
2002-07-031,2801,2981,2651,29050,0001,290
2002-07-021,2791,3101,2551,29647,0001,296
2002-07-011,3401,3501,2931,29592,0001,295
2002-06-281,3231,3601,3101,36073,0001,360
2002-06-271,2361,3201,2361,28146,0001,281
2002-06-261,2661,2661,2411,25037,0001,250
2002-06-251,2681,3441,2651,29070,0001,290
2002-06-241,2481,2881,2001,28868,0001,288
2002-06-211,2941,3201,2601,27045,0001,270
2002-06-201,2701,3001,2271,29893,0001,298
2002-06-191,3851,3851,2811,300115,0001,300
2002-06-181,3911,4371,3601,36260,0001,362
2002-06-171,4601,4901,3701,375220,0001,375
2002-06-141,3601,4401,3331,440229,0001,440
2002-06-131,4221,4331,3521,370184,0001,370
2002-06-121,4611,5001,4201,430188,0001,430
2002-06-111,5551,5551,5091,511167,0001,511
2002-06-101,5401,5701,5111,548375,0001,548
2002-06-071,4701,5821,4701,486800,0001,486
2002-06-061,4901,5301,4191,5301,196,0001,530
2002-06-051,1601,3301,1551,330557,0001,330
2002-06-041,0901,1601,0891,130267,0001,130
2002-06-031,0781,0791,0521,07770,0001,077
2002-05-311,1011,1011,0881,09125,0001,091
2002-05-301,1191,1191,0871,11039,0001,110
2002-05-291,1151,1191,0841,11933,0001,119
2002-05-281,0721,1051,0721,09874,0001,098
2002-05-271,1401,1401,0901,090113,0001,090
2002-05-241,1781,1901,1121,168173,0001,168
2002-05-231,0601,1881,0601,170296,0001,170
2002-05-221,0651,0891,0551,05646,0001,056
2002-05-211,0951,0991,0501,06596,0001,065
2002-05-201,0691,0951,0351,04085,0001,040
2002-05-171,0711,1001,0671,07258,0001,072
2002-05-161,0901,1101,0801,11031,0001,110
2002-05-151,0701,1301,0651,07891,0001,078
2002-05-141,0951,0991,0611,06171,0001,061
2002-05-131,1101,1361,0801,10877,0001,108
2002-05-101,1481,1751,1101,150167,0001,150
2002-05-091,0841,1401,0331,139141,0001,139
2002-05-081,0901,1191,0321,032351,0001,032
2002-05-071,1001,1781,0991,107155,0001,107
2002-05-021,2321,2321,1521,160294,0001,160
2002-05-011,1991,2461,1331,212563,0001,212
2002-04-301,0691,0991,0311,099281,0001,099
2002-04-269921,026964999111,000999
2002-04-259551,070934964364,000964
2002-04-241,0601,060965975297,000975
2002-04-231,0801,0901,0601,080168,0001,080
2002-04-221,1511,1901,1181,120139,0001,120
2002-04-191,2101,2401,1431,165241,0001,165
2002-04-181,1301,2301,0821,230369,0001,230
2002-04-171,1721,2411,1301,130284,0001,130
2002-04-161,2381,2801,1761,199618,0001,199
2002-04-151,0651,0981,0401,09889,0001,098
2002-04-129841,069950998344,000998
2002-04-111,0101,0209641,020490,0001,020
2002-04-1092092092092076,000920
2002-04-09720820705820138,000820
2002-04-08648720635720128,000720
2002-04-0562163060563026,000630
2002-04-0464064361762258,000622
2002-04-03654654616626138,000626
2002-04-02590660581654302,000654
2002-04-01600611566591397,000591
2002-03-2955055055055076,000550
2002-03-273903903903901,000390
2002-03-263963963963962,000396
2002-03-254004004004002,000400
2002-03-224004004004002,000400
2002-03-203923933923933,000393
2002-03-1938839138839112,000391
2002-03-183863863853852,000385
2002-03-143853853853851,000385
2002-03-133863863863862,000386
2002-03-123913913913911,000391
2002-03-1139139339139118,000391
2002-03-0838939138939111,000391
2002-03-073913913913911,000391
2002-03-053903903903901,000390
2002-03-013723903723905,000390
2002-02-283723723723721,000372
2002-02-273703703703701,000370
2002-02-263703703703701,000370
2002-02-253553553553551,000355
2002-02-213653653653651,000365
2002-02-193653653653651,000365
2002-02-183633633633631,000363
2002-02-153613613613611,000361
2002-02-143693693693694,000369
2002-02-1238938936536517,000365
2002-02-083903903903903,000390
2002-02-073853853853851,000385
2002-02-063723723723721,000372
2002-02-053663703663702,000370
2002-02-043653663653663,000366
2002-01-313903903903902,000390
2002-01-293903903903901,000390
2002-01-253803803803802,000380
2002-01-223813813803802,000380
2002-01-163803803803806,000380
2002-01-1040340340340311,000403
2002-01-094004004004001,000400
2002-01-083953953953952,000395
2002-01-073953953953952,000395
2002-01-0438938938938943,000389

分割・併合履歴 : [1990-03-27]1株→1.2株