6748 星和電機(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 959 | 966 | 936 | 946 | 19,000 | 946 |
| 2003-12-29 | 943 | 961 | 943 | 955 | 34,000 | 955 |
| 2003-12-26 | 934 | 935 | 920 | 934 | 33,000 | 934 |
| 2003-12-25 | 920 | 946 | 920 | 935 | 26,000 | 935 |
| 2003-12-24 | 890 | 930 | 890 | 920 | 59,000 | 920 |
| 2003-12-22 | 899 | 900 | 881 | 888 | 10,000 | 888 |
| 2003-12-19 | 905 | 911 | 890 | 900 | 20,000 | 900 |
| 2003-12-18 | 885 | 896 | 871 | 896 | 30,000 | 896 |
| 2003-12-17 | 913 | 918 | 883 | 883 | 33,000 | 883 |
| 2003-12-16 | 880 | 920 | 880 | 909 | 69,000 | 909 |
| 2003-12-15 | 860 | 860 | 852 | 860 | 5,000 | 860 |
| 2003-12-12 | 860 | 860 | 845 | 850 | 17,000 | 850 |
| 2003-12-11 | 845 | 846 | 827 | 834 | 17,000 | 834 |
| 2003-12-10 | 839 | 839 | 826 | 826 | 16,000 | 826 |
| 2003-12-09 | 859 | 859 | 839 | 839 | 7,000 | 839 |
| 2003-12-08 | 852 | 852 | 837 | 839 | 11,000 | 839 |
| 2003-12-05 | 854 | 867 | 850 | 862 | 10,000 | 862 |
| 2003-12-04 | 864 | 864 | 851 | 859 | 5,000 | 859 |
| 2003-12-03 | 860 | 862 | 840 | 850 | 16,000 | 850 |
| 2003-12-02 | 861 | 865 | 860 | 860 | 4,000 | 860 |
| 2003-12-01 | 854 | 854 | 834 | 852 | 7,000 | 852 |
| 2003-11-28 | 860 | 870 | 855 | 860 | 12,000 | 860 |
| 2003-11-27 | 870 | 870 | 868 | 870 | 10,000 | 870 |
| 2003-11-26 | 867 | 880 | 860 | 867 | 10,000 | 867 |
| 2003-11-25 | 879 | 894 | 867 | 867 | 7,000 | 867 |
| 2003-11-21 | 869 | 869 | 865 | 865 | 5,000 | 865 |
| 2003-11-20 | 817 | 869 | 817 | 869 | 10,000 | 869 |
| 2003-11-19 | 836 | 836 | 811 | 812 | 7,000 | 812 |
| 2003-11-18 | 829 | 836 | 800 | 836 | 17,000 | 836 |
| 2003-11-17 | 866 | 866 | 830 | 830 | 25,000 | 830 |
| 2003-11-14 | 891 | 900 | 882 | 900 | 8,000 | 900 |
| 2003-11-13 | 883 | 900 | 883 | 900 | 2,000 | 900 |
| 2003-11-12 | 880 | 880 | 870 | 879 | 8,000 | 879 |
| 2003-11-11 | 899 | 899 | 870 | 880 | 32,000 | 880 |
| 2003-11-10 | 930 | 934 | 904 | 904 | 12,000 | 904 |
| 2003-11-07 | 917 | 918 | 900 | 900 | 33,000 | 900 |
| 2003-11-06 | 939 | 939 | 891 | 902 | 43,000 | 902 |
| 2003-11-05 | 940 | 947 | 940 | 941 | 6,000 | 941 |
| 2003-11-04 | 940 | 948 | 930 | 942 | 43,000 | 942 |
| 2003-10-31 | 1,015 | 1,018 | 982 | 990 | 19,000 | 990 |
| 2003-10-30 | 960 | 1,018 | 960 | 1,015 | 82,000 | 1,015 |
| 2003-10-29 | 950 | 955 | 933 | 955 | 8,000 | 955 |
| 2003-10-28 | 964 | 964 | 940 | 940 | 7,000 | 940 |
| 2003-10-27 | 958 | 958 | 940 | 952 | 12,000 | 952 |
| 2003-10-24 | 951 | 969 | 932 | 939 | 34,000 | 939 |
| 2003-10-23 | 980 | 980 | 931 | 931 | 72,000 | 931 |
| 2003-10-22 | 1,090 | 1,090 | 1,000 | 1,000 | 75,000 | 1,000 |
| 2003-10-21 | 1,000 | 1,095 | 1,000 | 1,090 | 147,000 | 1,090 |
| 2003-10-20 | 985 | 995 | 971 | 995 | 43,000 | 995 |
| 2003-10-17 | 960 | 965 | 941 | 965 | 58,000 | 965 |
| 2003-10-16 | 971 | 972 | 960 | 960 | 24,000 | 960 |
| 2003-10-15 | 983 | 983 | 950 | 965 | 56,000 | 965 |
| 2003-10-14 | 999 | 999 | 946 | 963 | 116,000 | 963 |
| 2003-10-10 | 938 | 971 | 920 | 968 | 140,000 | 968 |
| 2003-10-09 | 890 | 891 | 888 | 888 | 11,000 | 888 |
| 2003-10-08 | 886 | 890 | 885 | 890 | 37,000 | 890 |
| 2003-10-07 | 889 | 890 | 886 | 887 | 9,000 | 887 |
| 2003-10-06 | 891 | 895 | 890 | 890 | 7,000 | 890 |
| 2003-10-03 | 895 | 900 | 890 | 900 | 18,000 | 900 |
| 2003-10-02 | 899 | 900 | 897 | 900 | 5,000 | 900 |
| 2003-10-01 | 888 | 890 | 887 | 890 | 6,000 | 890 |
| 2003-09-30 | 888 | 888 | 886 | 886 | 6,000 | 886 |
| 2003-09-29 | 895 | 895 | 888 | 888 | 7,000 | 888 |
| 2003-09-26 | 891 | 895 | 890 | 895 | 8,000 | 895 |
| 2003-09-25 | 890 | 890 | 885 | 890 | 12,000 | 890 |
| 2003-09-24 | 921 | 924 | 882 | 890 | 28,000 | 890 |
| 2003-09-22 | 957 | 960 | 910 | 915 | 33,000 | 915 |
| 2003-09-19 | 920 | 955 | 915 | 940 | 113,000 | 940 |
| 2003-09-18 | 885 | 904 | 885 | 904 | 19,000 | 904 |
| 2003-09-17 | 875 | 880 | 875 | 877 | 16,000 | 877 |
| 2003-09-16 | 880 | 886 | 874 | 880 | 6,000 | 880 |
| 2003-09-12 | 881 | 890 | 880 | 880 | 8,000 | 880 |
| 2003-09-11 | 904 | 905 | 880 | 880 | 14,000 | 880 |
| 2003-09-10 | 887 | 900 | 887 | 900 | 25,000 | 900 |
| 2003-09-09 | 877 | 880 | 876 | 880 | 17,000 | 880 |
| 2003-09-08 | 874 | 876 | 872 | 875 | 18,000 | 875 |
| 2003-09-05 | 876 | 880 | 876 | 880 | 3,000 | 880 |
| 2003-09-04 | 886 | 886 | 875 | 876 | 6,000 | 876 |
| 2003-09-03 | 873 | 876 | 873 | 875 | 15,000 | 875 |
| 2003-09-02 | 879 | 880 | 873 | 873 | 30,000 | 873 |
| 2003-09-01 | 885 | 885 | 872 | 880 | 17,000 | 880 |
| 2003-08-29 | 890 | 890 | 871 | 881 | 11,000 | 881 |
| 2003-08-28 | 891 | 891 | 891 | 891 | 2,000 | 891 |
| 2003-08-27 | 899 | 899 | 892 | 892 | 17,000 | 892 |
| 2003-08-26 | 892 | 904 | 891 | 896 | 13,000 | 896 |
| 2003-08-25 | 900 | 900 | 891 | 891 | 11,000 | 891 |
| 2003-08-22 | 894 | 902 | 891 | 902 | 8,000 | 902 |
| 2003-08-21 | 906 | 906 | 891 | 895 | 19,000 | 895 |
| 2003-08-20 | 920 | 920 | 910 | 916 | 12,000 | 916 |
| 2003-08-19 | 904 | 925 | 904 | 920 | 33,000 | 920 |
| 2003-08-18 | 901 | 907 | 880 | 901 | 43,000 | 901 |
| 2003-08-15 | 866 | 873 | 864 | 873 | 11,000 | 873 |
| 2003-08-14 | 870 | 870 | 863 | 863 | 10,000 | 863 |
| 2003-08-13 | 878 | 878 | 870 | 871 | 6,000 | 871 |
| 2003-08-12 | 880 | 880 | 868 | 878 | 13,000 | 878 |
| 2003-08-11 | 875 | 882 | 872 | 882 | 22,000 | 882 |
| 2003-08-08 | 885 | 885 | 862 | 862 | 27,000 | 862 |
| 2003-08-07 | 890 | 890 | 880 | 880 | 13,000 | 880 |
| 2003-08-06 | 885 | 890 | 883 | 890 | 18,000 | 890 |
| 2003-08-05 | 886 | 888 | 884 | 885 | 14,000 | 885 |
| 2003-08-04 | 891 | 894 | 890 | 894 | 6,000 | 894 |
| 2003-08-01 | 885 | 887 | 885 | 885 | 6,000 | 885 |
| 2003-07-30 | 900 | 910 | 886 | 886 | 16,000 | 886 |
| 2003-07-29 | 888 | 900 | 885 | 900 | 16,000 | 900 |
| 2003-07-28 | 899 | 899 | 881 | 885 | 12,000 | 885 |
| 2003-07-25 | 891 | 891 | 871 | 875 | 23,000 | 875 |
| 2003-07-24 | 911 | 911 | 881 | 885 | 30,000 | 885 |
| 2003-07-23 | 919 | 923 | 910 | 920 | 16,000 | 920 |
| 2003-07-22 | 910 | 910 | 890 | 900 | 26,000 | 900 |
| 2003-07-18 | 871 | 896 | 862 | 896 | 14,000 | 896 |
| 2003-07-17 | 910 | 910 | 872 | 876 | 28,000 | 876 |
| 2003-07-16 | 936 | 950 | 902 | 915 | 33,000 | 915 |
| 2003-07-15 | 926 | 970 | 912 | 926 | 148,000 | 926 |
| 2003-07-14 | 885 | 898 | 870 | 877 | 22,000 | 877 |
| 2003-07-11 | 887 | 905 | 881 | 885 | 40,000 | 885 |
| 2003-07-10 | 880 | 880 | 875 | 878 | 28,000 | 878 |
| 2003-07-09 | 876 | 880 | 860 | 861 | 36,000 | 861 |
| 2003-07-08 | 871 | 883 | 871 | 871 | 33,000 | 871 |
| 2003-07-07 | 896 | 896 | 868 | 868 | 22,000 | 868 |
| 2003-07-04 | 861 | 885 | 861 | 870 | 11,000 | 870 |
| 2003-07-03 | 915 | 926 | 860 | 860 | 59,000 | 860 |
| 2003-07-02 | 883 | 905 | 868 | 905 | 98,000 | 905 |
| 2003-07-01 | 914 | 914 | 860 | 879 | 98,000 | 879 |
| 2003-06-30 | 918 | 920 | 904 | 910 | 27,000 | 910 |
| 2003-06-27 | 934 | 938 | 903 | 912 | 68,000 | 912 |
| 2003-06-26 | 1,000 | 1,000 | 904 | 935 | 273,000 | 935 |
| 2003-06-24 | 828 | 828 | 827 | 827 | 4,000 | 827 |
| 2003-06-23 | 832 | 842 | 827 | 827 | 29,000 | 827 |
| 2003-06-20 | 828 | 837 | 826 | 826 | 5,000 | 826 |
| 2003-06-19 | 836 | 840 | 825 | 835 | 28,000 | 835 |
| 2003-06-18 | 826 | 827 | 821 | 821 | 16,000 | 821 |
| 2003-06-17 | 849 | 849 | 822 | 836 | 25,000 | 836 |
| 2003-06-16 | 824 | 848 | 820 | 846 | 32,000 | 846 |
| 2003-06-13 | 816 | 820 | 814 | 814 | 24,000 | 814 |
| 2003-06-12 | 827 | 830 | 818 | 820 | 36,000 | 820 |
| 2003-06-11 | 825 | 831 | 825 | 826 | 25,000 | 826 |
| 2003-06-10 | 855 | 855 | 824 | 830 | 35,000 | 830 |
| 2003-06-09 | 842 | 855 | 841 | 855 | 26,000 | 855 |
| 2003-06-06 | 863 | 863 | 835 | 849 | 48,000 | 849 |
| 2003-06-05 | 841 | 869 | 841 | 855 | 25,000 | 855 |
| 2003-06-04 | 849 | 849 | 835 | 835 | 25,000 | 835 |
| 2003-06-03 | 831 | 850 | 831 | 845 | 67,000 | 845 |
| 2003-06-02 | 820 | 820 | 805 | 815 | 34,000 | 815 |
| 2003-05-30 | 825 | 830 | 820 | 822 | 15,000 | 822 |
| 2003-05-29 | 835 | 835 | 816 | 825 | 7,000 | 825 |
| 2003-05-28 | 836 | 844 | 834 | 838 | 14,000 | 838 |
| 2003-05-27 | 810 | 835 | 810 | 835 | 46,000 | 835 |
| 2003-05-26 | 839 | 839 | 800 | 811 | 26,000 | 811 |
| 2003-05-23 | 848 | 848 | 825 | 839 | 10,000 | 839 |
| 2003-05-22 | 856 | 856 | 830 | 830 | 10,000 | 830 |
| 2003-05-21 | 850 | 850 | 821 | 836 | 11,000 | 836 |
| 2003-05-20 | 830 | 830 | 807 | 830 | 7,000 | 830 |
| 2003-05-19 | 805 | 830 | 805 | 830 | 11,000 | 830 |
| 2003-05-16 | 849 | 849 | 825 | 844 | 14,000 | 844 |
| 2003-05-15 | 824 | 860 | 824 | 845 | 37,000 | 845 |
| 2003-05-14 | 818 | 824 | 818 | 824 | 6,000 | 824 |
| 2003-05-13 | 815 | 825 | 807 | 817 | 15,000 | 817 |
| 2003-05-12 | 823 | 823 | 820 | 820 | 21,000 | 820 |
| 2003-05-09 | 820 | 835 | 820 | 823 | 11,000 | 823 |
| 2003-05-08 | 833 | 833 | 816 | 820 | 5,000 | 820 |
| 2003-05-07 | 848 | 850 | 825 | 826 | 9,000 | 826 |
| 2003-05-06 | 820 | 845 | 820 | 845 | 27,000 | 845 |
| 2003-05-02 | 821 | 821 | 805 | 812 | 10,000 | 812 |
| 2003-05-01 | 814 | 818 | 806 | 815 | 12,000 | 815 |
| 2003-04-30 | 808 | 810 | 800 | 808 | 7,000 | 808 |
| 2003-04-28 | 820 | 820 | 806 | 807 | 22,000 | 807 |
| 2003-04-25 | 835 | 835 | 805 | 820 | 16,000 | 820 |
| 2003-04-24 | 860 | 860 | 850 | 850 | 10,000 | 850 |
| 2003-04-23 | 875 | 875 | 855 | 855 | 4,000 | 855 |
| 2003-04-22 | 890 | 890 | 860 | 867 | 17,000 | 867 |
| 2003-04-21 | 900 | 910 | 865 | 865 | 20,000 | 865 |
| 2003-04-18 | 831 | 880 | 820 | 875 | 22,000 | 875 |
| 2003-04-17 | 810 | 820 | 804 | 820 | 19,000 | 820 |
| 2003-04-16 | 806 | 820 | 801 | 806 | 15,000 | 806 |
| 2003-04-15 | 804 | 815 | 804 | 806 | 10,000 | 806 |
| 2003-04-14 | 809 | 811 | 801 | 811 | 19,000 | 811 |
| 2003-04-11 | 828 | 828 | 828 | 828 | 2,000 | 828 |
| 2003-04-10 | 839 | 839 | 809 | 811 | 20,000 | 811 |
| 2003-04-09 | 803 | 818 | 803 | 818 | 9,000 | 818 |
| 2003-04-08 | 825 | 825 | 817 | 817 | 10,000 | 817 |
| 2003-04-07 | 831 | 849 | 817 | 817 | 21,000 | 817 |
| 2003-04-04 | 803 | 820 | 802 | 820 | 7,000 | 820 |
| 2003-04-03 | 805 | 805 | 801 | 801 | 6,000 | 801 |
| 2003-04-02 | 780 | 785 | 780 | 785 | 11,000 | 785 |
| 2003-04-01 | 809 | 810 | 809 | 810 | 9,000 | 810 |
| 2003-03-31 | 810 | 820 | 810 | 820 | 9,000 | 820 |
| 2003-03-28 | 811 | 830 | 811 | 811 | 6,000 | 811 |
| 2003-03-27 | 845 | 845 | 840 | 840 | 2,000 | 840 |
| 2003-03-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2003-03-25 | 810 | 823 | 810 | 812 | 12,000 | 812 |
| 2003-03-24 | 820 | 829 | 810 | 810 | 12,000 | 810 |
| 2003-03-20 | 781 | 792 | 781 | 791 | 4,000 | 791 |
| 2003-03-19 | 791 | 791 | 790 | 791 | 12,000 | 791 |
| 2003-03-18 | 831 | 831 | 811 | 811 | 4,000 | 811 |
| 2003-03-17 | 825 | 825 | 781 | 781 | 10,000 | 781 |
| 2003-03-14 | 840 | 840 | 815 | 815 | 7,000 | 815 |
| 2003-03-13 | 829 | 829 | 800 | 800 | 11,000 | 800 |
| 2003-03-12 | 775 | 792 | 761 | 790 | 22,000 | 790 |
| 2003-03-11 | 785 | 786 | 770 | 775 | 32,000 | 775 |
| 2003-03-10 | 849 | 849 | 800 | 815 | 29,000 | 815 |
| 2003-03-07 | 892 | 892 | 870 | 870 | 10,000 | 870 |
| 2003-03-06 | 887 | 910 | 887 | 910 | 16,000 | 910 |
| 2003-03-05 | 861 | 870 | 851 | 867 | 22,000 | 867 |
| 2003-03-04 | 860 | 890 | 850 | 850 | 14,000 | 850 |
| 2003-03-03 | 830 | 860 | 820 | 849 | 9,000 | 849 |
| 2003-02-28 | 840 | 841 | 830 | 840 | 4,000 | 840 |
| 2003-02-27 | 820 | 840 | 805 | 840 | 31,000 | 840 |
| 2003-02-26 | 860 | 873 | 806 | 821 | 46,000 | 821 |
| 2003-02-25 | 891 | 891 | 873 | 873 | 26,000 | 873 |
| 2003-02-24 | 890 | 905 | 885 | 895 | 6,000 | 895 |
| 2003-02-21 | 905 | 918 | 900 | 900 | 10,000 | 900 |
| 2003-02-20 | 891 | 905 | 891 | 905 | 22,000 | 905 |
| 2003-02-19 | 923 | 923 | 905 | 905 | 21,000 | 905 |
| 2003-02-18 | 905 | 924 | 904 | 924 | 21,000 | 924 |
| 2003-02-17 | 948 | 948 | 925 | 925 | 11,000 | 925 |
| 2003-02-14 | 932 | 938 | 911 | 938 | 25,000 | 938 |
| 2003-02-13 | 937 | 952 | 935 | 950 | 38,000 | 950 |
| 2003-02-12 | 935 | 945 | 935 | 935 | 14,000 | 935 |
| 2003-02-10 | 965 | 965 | 937 | 937 | 12,000 | 937 |
| 2003-02-07 | 964 | 964 | 945 | 945 | 6,000 | 945 |
| 2003-02-06 | 970 | 970 | 930 | 965 | 36,000 | 965 |
| 2003-02-05 | 970 | 970 | 960 | 970 | 20,000 | 970 |
| 2003-02-04 | 942 | 972 | 942 | 960 | 15,000 | 960 |
| 2003-02-03 | 960 | 960 | 950 | 960 | 7,000 | 960 |
| 2003-01-31 | 935 | 960 | 935 | 960 | 10,000 | 960 |
| 2003-01-30 | 930 | 942 | 930 | 935 | 10,000 | 935 |
| 2003-01-29 | 931 | 940 | 930 | 933 | 29,000 | 933 |
| 2003-01-28 | 951 | 960 | 949 | 950 | 24,000 | 950 |
| 2003-01-27 | 990 | 990 | 960 | 970 | 25,000 | 970 |
| 2003-01-24 | 1,011 | 1,020 | 1,000 | 1,000 | 27,000 | 1,000 |
| 2003-01-23 | 1,020 | 1,020 | 995 | 1,020 | 43,000 | 1,020 |
| 2003-01-22 | 1,040 | 1,040 | 1,016 | 1,017 | 19,000 | 1,017 |
| 2003-01-21 | 1,011 | 1,040 | 1,006 | 1,040 | 30,000 | 1,040 |
| 2003-01-20 | 1,060 | 1,060 | 1,010 | 1,015 | 81,000 | 1,015 |
| 2003-01-17 | 983 | 1,050 | 983 | 1,050 | 261,000 | 1,050 |
| 2003-01-16 | 919 | 983 | 915 | 965 | 74,000 | 965 |
| 2003-01-15 | 929 | 929 | 906 | 919 | 17,000 | 919 |
| 2003-01-14 | 922 | 922 | 907 | 916 | 12,000 | 916 |
| 2003-01-10 | 940 | 940 | 914 | 922 | 35,000 | 922 |
| 2003-01-09 | 941 | 955 | 921 | 935 | 73,000 | 935 |
| 2003-01-08 | 885 | 955 | 885 | 942 | 108,000 | 942 |
| 2003-01-07 | 916 | 916 | 898 | 905 | 27,000 | 905 |
| 2003-01-06 | 939 | 944 | 931 | 931 | 15,000 | 931 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
