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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 948 | 948 | 928 | 945 | 32,000 | 945 |
| 2002-12-27 | 970 | 980 | 940 | 960 | 76,000 | 960 |
| 2002-12-26 | 897 | 987 | 888 | 987 | 106,000 | 987 |
| 2002-12-25 | 880 | 896 | 870 | 887 | 129,000 | 887 |
| 2002-12-24 | 899 | 900 | 860 | 900 | 74,000 | 900 |
| 2002-12-20 | 939 | 939 | 902 | 905 | 56,000 | 905 |
| 2002-12-19 | 862 | 920 | 862 | 920 | 107,000 | 920 |
| 2002-12-18 | 950 | 950 | 901 | 902 | 184,000 | 902 |
| 2002-12-17 | 1,040 | 1,069 | 989 | 989 | 163,000 | 989 |
| 2002-12-16 | 1,081 | 1,118 | 1,026 | 1,060 | 152,000 | 1,060 |
| 2002-12-13 | 1,140 | 1,155 | 1,080 | 1,119 | 224,000 | 1,119 |
| 2002-12-12 | 1,090 | 1,151 | 1,062 | 1,115 | 408,000 | 1,115 |
| 2002-12-11 | 995 | 1,090 | 995 | 1,090 | 208,000 | 1,090 |
| 2002-12-10 | 1,010 | 1,040 | 966 | 990 | 287,000 | 990 |
| 2002-12-09 | 1,091 | 1,120 | 1,000 | 1,050 | 579,000 | 1,050 |
| 2002-12-04 | 870 | 870 | 851 | 851 | 20,000 | 851 |
| 2002-12-03 | 849 | 891 | 849 | 875 | 71,000 | 875 |
| 2002-12-02 | 855 | 870 | 842 | 848 | 113,000 | 848 |
| 2002-11-29 | 880 | 920 | 851 | 875 | 181,000 | 875 |
| 2002-11-28 | 800 | 873 | 798 | 873 | 135,000 | 873 |
| 2002-11-27 | 761 | 780 | 760 | 773 | 22,000 | 773 |
| 2002-11-26 | 770 | 776 | 760 | 771 | 26,000 | 771 |
| 2002-11-25 | 777 | 795 | 755 | 785 | 20,000 | 785 |
| 2002-11-22 | 840 | 840 | 775 | 790 | 124,000 | 790 |
| 2002-11-21 | 752 | 752 | 752 | 752 | 19,000 | 752 |
| 2002-11-20 | 648 | 659 | 648 | 652 | 10,000 | 652 |
| 2002-11-19 | 659 | 659 | 620 | 633 | 16,000 | 633 |
| 2002-11-18 | 671 | 671 | 630 | 660 | 26,000 | 660 |
| 2002-11-15 | 637 | 680 | 637 | 670 | 18,000 | 670 |
| 2002-11-14 | 680 | 685 | 615 | 621 | 55,000 | 621 |
| 2002-11-13 | 715 | 715 | 685 | 686 | 14,000 | 686 |
| 2002-11-12 | 701 | 710 | 680 | 710 | 35,000 | 710 |
| 2002-11-11 | 770 | 770 | 710 | 711 | 31,000 | 711 |
| 2002-11-08 | 770 | 770 | 750 | 750 | 12,000 | 750 |
| 2002-11-07 | 780 | 780 | 770 | 770 | 11,000 | 770 |
| 2002-11-06 | 775 | 808 | 775 | 785 | 16,000 | 785 |
| 2002-11-05 | 776 | 790 | 762 | 776 | 21,000 | 776 |
| 2002-11-01 | 762 | 771 | 721 | 750 | 133,000 | 750 |
| 2002-10-31 | 828 | 857 | 821 | 821 | 21,000 | 821 |
| 2002-10-30 | 820 | 820 | 808 | 815 | 16,000 | 815 |
| 2002-10-29 | 834 | 835 | 815 | 820 | 15,000 | 820 |
| 2002-10-28 | 807 | 835 | 801 | 835 | 79,000 | 835 |
| 2002-10-25 | 823 | 823 | 806 | 806 | 12,000 | 806 |
| 2002-10-24 | 813 | 824 | 801 | 823 | 29,000 | 823 |
| 2002-10-23 | 806 | 825 | 800 | 822 | 27,000 | 822 |
| 2002-10-22 | 810 | 835 | 800 | 815 | 37,000 | 815 |
| 2002-10-21 | 845 | 850 | 836 | 838 | 13,000 | 838 |
| 2002-10-18 | 884 | 910 | 852 | 870 | 87,000 | 870 |
| 2002-10-17 | 770 | 870 | 770 | 868 | 112,000 | 868 |
| 2002-10-16 | 878 | 885 | 786 | 786 | 90,000 | 786 |
| 2002-10-15 | 880 | 890 | 846 | 860 | 153,000 | 860 |
| 2002-10-11 | 778 | 826 | 761 | 826 | 150,000 | 826 |
| 2002-10-10 | 666 | 726 | 659 | 726 | 171,000 | 726 |
| 2002-10-09 | 690 | 690 | 601 | 626 | 97,000 | 626 |
| 2002-10-08 | 725 | 735 | 700 | 700 | 60,000 | 700 |
| 2002-10-07 | 765 | 765 | 710 | 745 | 51,000 | 745 |
| 2002-10-04 | 771 | 794 | 770 | 794 | 24,000 | 794 |
| 2002-10-03 | 832 | 832 | 770 | 785 | 64,000 | 785 |
| 2002-10-02 | 849 | 849 | 841 | 841 | 10,000 | 841 |
| 2002-10-01 | 873 | 873 | 845 | 868 | 15,000 | 868 |
| 2002-09-30 | 878 | 879 | 838 | 875 | 30,000 | 875 |
| 2002-09-27 | 877 | 885 | 868 | 878 | 19,000 | 878 |
| 2002-09-26 | 865 | 888 | 864 | 867 | 16,000 | 867 |
| 2002-09-25 | 851 | 895 | 831 | 865 | 23,000 | 865 |
| 2002-09-24 | 901 | 901 | 875 | 875 | 24,000 | 875 |
| 2002-09-20 | 948 | 948 | 911 | 925 | 14,000 | 925 |
| 2002-09-19 | 1,005 | 1,005 | 975 | 975 | 18,000 | 975 |
| 2002-09-18 | 998 | 1,000 | 985 | 985 | 18,000 | 985 |
| 2002-09-17 | 945 | 1,020 | 945 | 1,010 | 38,000 | 1,010 |
| 2002-09-13 | 932 | 949 | 912 | 945 | 16,000 | 945 |
| 2002-09-12 | 935 | 950 | 935 | 950 | 5,000 | 950 |
| 2002-09-11 | 930 | 950 | 930 | 950 | 11,000 | 950 |
| 2002-09-10 | 929 | 930 | 903 | 926 | 38,000 | 926 |
| 2002-09-09 | 901 | 917 | 900 | 901 | 15,000 | 901 |
| 2002-09-06 | 915 | 915 | 845 | 898 | 41,000 | 898 |
| 2002-09-05 | 916 | 920 | 902 | 920 | 13,000 | 920 |
| 2002-09-04 | 900 | 924 | 891 | 905 | 39,000 | 905 |
| 2002-09-03 | 925 | 930 | 908 | 925 | 83,000 | 925 |
| 2002-09-02 | 925 | 959 | 925 | 955 | 11,000 | 955 |
| 2002-08-30 | 925 | 940 | 907 | 940 | 10,000 | 940 |
| 2002-08-29 | 969 | 969 | 923 | 925 | 25,000 | 925 |
| 2002-08-28 | 979 | 979 | 960 | 960 | 7,000 | 960 |
| 2002-08-27 | 953 | 983 | 953 | 983 | 16,000 | 983 |
| 2002-08-26 | 961 | 991 | 961 | 985 | 19,000 | 985 |
| 2002-08-23 | 970 | 990 | 970 | 980 | 17,000 | 980 |
| 2002-08-22 | 950 | 960 | 930 | 955 | 17,000 | 955 |
| 2002-08-21 | 909 | 930 | 906 | 930 | 20,000 | 930 |
| 2002-08-20 | 950 | 950 | 921 | 926 | 23,000 | 926 |
| 2002-08-19 | 996 | 996 | 930 | 940 | 22,000 | 940 |
| 2002-08-16 | 930 | 979 | 903 | 976 | 93,000 | 976 |
| 2002-08-15 | 1,021 | 1,100 | 930 | 930 | 325,000 | 930 |
| 2002-08-14 | 948 | 1,002 | 943 | 1,002 | 242,000 | 1,002 |
| 2002-08-13 | 804 | 902 | 804 | 902 | 30,000 | 902 |
| 2002-08-12 | 830 | 830 | 802 | 802 | 20,000 | 802 |
| 2002-08-09 | 786 | 800 | 785 | 800 | 28,000 | 800 |
| 2002-08-08 | 840 | 840 | 785 | 800 | 59,000 | 800 |
| 2002-08-07 | 869 | 878 | 811 | 832 | 56,000 | 832 |
| 2002-08-06 | 769 | 850 | 755 | 839 | 156,000 | 839 |
| 2002-08-05 | 890 | 890 | 830 | 830 | 48,000 | 830 |
| 2002-08-02 | 995 | 999 | 911 | 925 | 72,000 | 925 |
| 2002-08-01 | 1,005 | 1,010 | 1,005 | 1,005 | 11,000 | 1,005 |
| 2002-07-31 | 1,003 | 1,015 | 1,002 | 1,015 | 16,000 | 1,015 |
| 2002-07-30 | 1,025 | 1,038 | 1,010 | 1,010 | 26,000 | 1,010 |
| 2002-07-29 | 1,021 | 1,021 | 1,001 | 1,001 | 19,000 | 1,001 |
| 2002-07-26 | 1,002 | 1,015 | 997 | 1,001 | 26,000 | 1,001 |
| 2002-07-25 | 1,024 | 1,033 | 1,001 | 1,001 | 33,000 | 1,001 |
| 2002-07-24 | 1,025 | 1,029 | 995 | 996 | 33,000 | 996 |
| 2002-07-23 | 992 | 1,037 | 984 | 1,015 | 59,000 | 1,015 |
| 2002-07-22 | 991 | 1,024 | 990 | 1,000 | 60,000 | 1,000 |
| 2002-07-19 | 1,052 | 1,060 | 1,027 | 1,041 | 25,000 | 1,041 |
| 2002-07-18 | 1,029 | 1,100 | 1,000 | 1,080 | 103,000 | 1,080 |
| 2002-07-17 | 1,029 | 1,100 | 990 | 1,003 | 154,000 | 1,003 |
| 2002-07-16 | 1,113 | 1,140 | 1,062 | 1,062 | 69,000 | 1,062 |
| 2002-07-15 | 1,150 | 1,150 | 1,099 | 1,111 | 104,000 | 1,111 |
| 2002-07-12 | 1,225 | 1,230 | 1,160 | 1,167 | 60,000 | 1,167 |
| 2002-07-11 | 1,249 | 1,250 | 1,220 | 1,226 | 46,000 | 1,226 |
| 2002-07-10 | 1,244 | 1,284 | 1,220 | 1,270 | 41,000 | 1,270 |
| 2002-07-09 | 1,223 | 1,244 | 1,180 | 1,239 | 81,000 | 1,239 |
| 2002-07-08 | 1,256 | 1,256 | 1,230 | 1,230 | 39,000 | 1,230 |
| 2002-07-05 | 1,265 | 1,266 | 1,245 | 1,246 | 51,000 | 1,246 |
| 2002-07-04 | 1,280 | 1,285 | 1,264 | 1,265 | 33,000 | 1,265 |
| 2002-07-03 | 1,280 | 1,298 | 1,265 | 1,290 | 50,000 | 1,290 |
| 2002-07-02 | 1,279 | 1,310 | 1,255 | 1,296 | 47,000 | 1,296 |
| 2002-07-01 | 1,340 | 1,350 | 1,293 | 1,295 | 92,000 | 1,295 |
| 2002-06-28 | 1,323 | 1,360 | 1,310 | 1,360 | 73,000 | 1,360 |
| 2002-06-27 | 1,236 | 1,320 | 1,236 | 1,281 | 46,000 | 1,281 |
| 2002-06-26 | 1,266 | 1,266 | 1,241 | 1,250 | 37,000 | 1,250 |
| 2002-06-25 | 1,268 | 1,344 | 1,265 | 1,290 | 70,000 | 1,290 |
| 2002-06-24 | 1,248 | 1,288 | 1,200 | 1,288 | 68,000 | 1,288 |
| 2002-06-21 | 1,294 | 1,320 | 1,260 | 1,270 | 45,000 | 1,270 |
| 2002-06-20 | 1,270 | 1,300 | 1,227 | 1,298 | 93,000 | 1,298 |
| 2002-06-19 | 1,385 | 1,385 | 1,281 | 1,300 | 115,000 | 1,300 |
| 2002-06-18 | 1,391 | 1,437 | 1,360 | 1,362 | 60,000 | 1,362 |
| 2002-06-17 | 1,460 | 1,490 | 1,370 | 1,375 | 220,000 | 1,375 |
| 2002-06-14 | 1,360 | 1,440 | 1,333 | 1,440 | 229,000 | 1,440 |
| 2002-06-13 | 1,422 | 1,433 | 1,352 | 1,370 | 184,000 | 1,370 |
| 2002-06-12 | 1,461 | 1,500 | 1,420 | 1,430 | 188,000 | 1,430 |
| 2002-06-11 | 1,555 | 1,555 | 1,509 | 1,511 | 167,000 | 1,511 |
| 2002-06-10 | 1,540 | 1,570 | 1,511 | 1,548 | 375,000 | 1,548 |
| 2002-06-07 | 1,470 | 1,582 | 1,470 | 1,486 | 800,000 | 1,486 |
| 2002-06-06 | 1,490 | 1,530 | 1,419 | 1,530 | 1,196,000 | 1,530 |
| 2002-06-05 | 1,160 | 1,330 | 1,155 | 1,330 | 557,000 | 1,330 |
| 2002-06-04 | 1,090 | 1,160 | 1,089 | 1,130 | 267,000 | 1,130 |
| 2002-06-03 | 1,078 | 1,079 | 1,052 | 1,077 | 70,000 | 1,077 |
| 2002-05-31 | 1,101 | 1,101 | 1,088 | 1,091 | 25,000 | 1,091 |
| 2002-05-30 | 1,119 | 1,119 | 1,087 | 1,110 | 39,000 | 1,110 |
| 2002-05-29 | 1,115 | 1,119 | 1,084 | 1,119 | 33,000 | 1,119 |
| 2002-05-28 | 1,072 | 1,105 | 1,072 | 1,098 | 74,000 | 1,098 |
| 2002-05-27 | 1,140 | 1,140 | 1,090 | 1,090 | 113,000 | 1,090 |
| 2002-05-24 | 1,178 | 1,190 | 1,112 | 1,168 | 173,000 | 1,168 |
| 2002-05-23 | 1,060 | 1,188 | 1,060 | 1,170 | 296,000 | 1,170 |
| 2002-05-22 | 1,065 | 1,089 | 1,055 | 1,056 | 46,000 | 1,056 |
| 2002-05-21 | 1,095 | 1,099 | 1,050 | 1,065 | 96,000 | 1,065 |
| 2002-05-20 | 1,069 | 1,095 | 1,035 | 1,040 | 85,000 | 1,040 |
| 2002-05-17 | 1,071 | 1,100 | 1,067 | 1,072 | 58,000 | 1,072 |
| 2002-05-16 | 1,090 | 1,110 | 1,080 | 1,110 | 31,000 | 1,110 |
| 2002-05-15 | 1,070 | 1,130 | 1,065 | 1,078 | 91,000 | 1,078 |
| 2002-05-14 | 1,095 | 1,099 | 1,061 | 1,061 | 71,000 | 1,061 |
| 2002-05-13 | 1,110 | 1,136 | 1,080 | 1,108 | 77,000 | 1,108 |
| 2002-05-10 | 1,148 | 1,175 | 1,110 | 1,150 | 167,000 | 1,150 |
| 2002-05-09 | 1,084 | 1,140 | 1,033 | 1,139 | 141,000 | 1,139 |
| 2002-05-08 | 1,090 | 1,119 | 1,032 | 1,032 | 351,000 | 1,032 |
| 2002-05-07 | 1,100 | 1,178 | 1,099 | 1,107 | 155,000 | 1,107 |
| 2002-05-02 | 1,232 | 1,232 | 1,152 | 1,160 | 294,000 | 1,160 |
| 2002-05-01 | 1,199 | 1,246 | 1,133 | 1,212 | 563,000 | 1,212 |
| 2002-04-30 | 1,069 | 1,099 | 1,031 | 1,099 | 281,000 | 1,099 |
| 2002-04-26 | 992 | 1,026 | 964 | 999 | 111,000 | 999 |
| 2002-04-25 | 955 | 1,070 | 934 | 964 | 364,000 | 964 |
| 2002-04-24 | 1,060 | 1,060 | 965 | 975 | 297,000 | 975 |
| 2002-04-23 | 1,080 | 1,090 | 1,060 | 1,080 | 168,000 | 1,080 |
| 2002-04-22 | 1,151 | 1,190 | 1,118 | 1,120 | 139,000 | 1,120 |
| 2002-04-19 | 1,210 | 1,240 | 1,143 | 1,165 | 241,000 | 1,165 |
| 2002-04-18 | 1,130 | 1,230 | 1,082 | 1,230 | 369,000 | 1,230 |
| 2002-04-17 | 1,172 | 1,241 | 1,130 | 1,130 | 284,000 | 1,130 |
| 2002-04-16 | 1,238 | 1,280 | 1,176 | 1,199 | 618,000 | 1,199 |
| 2002-04-15 | 1,065 | 1,098 | 1,040 | 1,098 | 89,000 | 1,098 |
| 2002-04-12 | 984 | 1,069 | 950 | 998 | 344,000 | 998 |
| 2002-04-11 | 1,010 | 1,020 | 964 | 1,020 | 490,000 | 1,020 |
| 2002-04-10 | 920 | 920 | 920 | 920 | 76,000 | 920 |
| 2002-04-09 | 720 | 820 | 705 | 820 | 138,000 | 820 |
| 2002-04-08 | 648 | 720 | 635 | 720 | 128,000 | 720 |
| 2002-04-05 | 621 | 630 | 605 | 630 | 26,000 | 630 |
| 2002-04-04 | 640 | 643 | 617 | 622 | 58,000 | 622 |
| 2002-04-03 | 654 | 654 | 616 | 626 | 138,000 | 626 |
| 2002-04-02 | 590 | 660 | 581 | 654 | 302,000 | 654 |
| 2002-04-01 | 600 | 611 | 566 | 591 | 397,000 | 591 |
| 2002-03-29 | 550 | 550 | 550 | 550 | 76,000 | 550 |
| 2002-03-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-03-26 | 396 | 396 | 396 | 396 | 2,000 | 396 |
| 2002-03-25 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-03-22 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2002-03-20 | 392 | 393 | 392 | 393 | 3,000 | 393 |
| 2002-03-19 | 388 | 391 | 388 | 391 | 12,000 | 391 |
| 2002-03-18 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2002-03-14 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-03-13 | 386 | 386 | 386 | 386 | 2,000 | 386 |
| 2002-03-12 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-03-11 | 391 | 393 | 391 | 391 | 18,000 | 391 |
| 2002-03-08 | 389 | 391 | 389 | 391 | 11,000 | 391 |
| 2002-03-07 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2002-03-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-03-01 | 372 | 390 | 372 | 390 | 5,000 | 390 |
| 2002-02-28 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2002-02-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-02-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2002-02-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2002-02-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-02-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-02-18 | 363 | 363 | 363 | 363 | 1,000 | 363 |
| 2002-02-15 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2002-02-14 | 369 | 369 | 369 | 369 | 4,000 | 369 |
| 2002-02-12 | 389 | 389 | 365 | 365 | 17,000 | 365 |
| 2002-02-08 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2002-02-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-02-06 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2002-02-05 | 366 | 370 | 366 | 370 | 2,000 | 370 |
| 2002-02-04 | 365 | 366 | 365 | 366 | 3,000 | 366 |
| 2002-01-31 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2002-01-29 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-01-25 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2002-01-22 | 381 | 381 | 380 | 380 | 2,000 | 380 |
| 2002-01-16 | 380 | 380 | 380 | 380 | 6,000 | 380 |
| 2002-01-10 | 403 | 403 | 403 | 403 | 11,000 | 403 |
| 2002-01-09 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2002-01-08 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-01-07 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2002-01-04 | 389 | 389 | 389 | 389 | 43,000 | 389 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
