6748 星和電機(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	680	700	680	690	29,000	690
2004-12-29	656	680	655	667	32,000	667
2004-12-28	647	648	639	648	12,000	648
2004-12-27	650	657	640	641	32,000	641
2004-12-24	615	636	615	636	58,000	636
2004-12-22	611	615	608	615	94,000	615
2004-12-21	639	639	620	625	35,000	625
2004-12-20	647	647	640	640	20,000	640
2004-12-17	659	661	651	655	19,000	655
2004-12-16	670	670	650	655	24,000	655
2004-12-15	672	675	670	670	25,000	670
2004-12-14	690	690	670	670	18,000	670
2004-12-13	691	692	690	690	19,000	690
2004-12-10	700	700	690	690	9,000	690
2004-12-09	699	700	699	699	5,000	699
2004-12-08	695	698	690	698	4,000	698
2004-12-07	685	695	685	695	21,000	695
2004-12-06	666	679	666	679	27,000	679
2004-12-03	670	673	661	661	36,000	661
2004-12-02	696	700	667	667	50,000	667
2004-12-01	700	700	696	696	10,000	696
2004-11-30	728	728	685	710	29,000	710
2004-11-29	749	749	722	735	29,000	735
2004-11-26	777	777	771	771	6,000	771
2004-11-25	775	778	775	777	5,000	777
2004-11-24	772	780	772	774	9,000	774
2004-11-19	793	793	786	787	7,000	787
2004-11-18	786	799	786	799	4,000	799
2004-11-17	798	798	789	789	2,000	789
2004-11-16	798	798	790	790	6,000	790
2004-11-15	800	800	783	783	4,000	783
2004-11-11	778	800	778	800	5,000	800
2004-11-10	796	796	796	796	5,000	796
2004-11-09	780	789	780	789	2,000	789
2004-11-08	773	790	773	790	7,000	790
2004-11-05	770	785	770	785	10,000	785
2004-11-04	771	778	770	778	3,000	778
2004-11-02	763	763	762	762	2,000	762
2004-11-01	768	770	760	762	8,000	762
2004-10-29	788	788	784	784	3,000	784
2004-10-28	751	800	751	763	15,000	763
2004-10-27	750	763	748	751	23,000	751
2004-10-26	779	779	761	761	12,000	761
2004-10-25	780	780	780	780	2,000	780
2004-10-22	760	795	760	795	7,000	795
2004-10-21	800	800	780	790	9,000	790
2004-10-20	800	800	800	800	2,000	800
2004-10-19	800	805	800	800	5,000	800
2004-10-18	800	800	800	800	11,000	800
2004-10-15	805	817	800	817	41,000	817
2004-10-14	810	812	808	812	7,000	812
2004-10-13	825	825	818	818	5,000	818
2004-10-12	828	830	825	825	13,000	825
2004-10-08	810	820	810	818	11,000	818
2004-10-07	830	831	830	830	6,000	830
2004-10-06	825	839	825	839	8,000	839
2004-10-05	830	845	830	845	6,000	845
2004-10-04	818	839	817	839	18,000	839
2004-10-01	817	819	817	817	6,000	817
2004-09-30	801	819	800	819	12,000	819
2004-09-29	829	829	800	806	6,000	806
2004-09-28	830	830	829	829	11,000	829
2004-09-27	835	835	830	835	6,000	835
2004-09-24	835	836	826	835	13,000	835
2004-09-22	851	851	840	840	9,000	840
2004-09-21	861	861	850	850	12,000	850
2004-09-17	867	867	865	865	2,000	865
2004-09-16	862	872	862	872	4,000	872
2004-09-15	863	873	862	862	7,000	862
2004-09-14	870	870	861	861	5,000	861
2004-09-13	878	878	875	875	14,000	875
2004-09-10	879	879	879	879	5,000	879
2004-09-09	870	875	870	871	5,000	871
2004-09-08	884	884	884	884	1,000	884
2004-09-07	868	868	868	868	2,000	868
2004-09-06	865	872	865	870	9,000	870
2004-09-03	861	865	860	865	15,000	865
2004-09-02	860	861	860	861	6,000	861
2004-09-01	877	880	858	858	21,000	858
2004-08-31	880	880	880	880	3,000	880
2004-08-30	884	884	884	884	3,000	884
2004-08-27	880	884	880	884	2,000	884
2004-08-26	884	884	880	884	4,000	884
2004-08-25	875	875	875	875	1,000	875
2004-08-24	880	880	875	875	5,000	875
2004-08-23	880	886	880	886	3,000	886
2004-08-19	880	880	880	880	5,000	880
2004-08-18	862	867	861	867	5,000	867
2004-08-16	858	858	858	858	1,000	858
2004-08-13	866	866	865	865	3,000	865
2004-08-12	871	871	867	867	4,000	867
2004-08-11	875	875	871	871	4,000	871
2004-08-10	892	892	869	869	7,000	869
2004-08-09	856	862	855	862	7,000	862
2004-08-06	850	855	850	855	7,000	855
2004-08-05	865	870	860	861	14,000	861
2004-08-04	883	883	865	865	15,000	865
2004-08-03	872	875	872	873	5,000	873
2004-08-02	878	878	878	878	6,000	878
2004-07-30	878	878	871	875	9,000	875
2004-07-29	887	887	860	878	14,000	878
2004-07-28	890	890	872	872	12,000	872
2004-07-27	902	902	859	859	32,000	859
2004-07-26	905	908	900	908	8,000	908
2004-07-23	906	906	905	905	3,000	905
2004-07-22	908	914	908	908	4,000	908
2004-07-21	910	914	910	914	10,000	914
2004-07-20	903	907	903	906	11,000	906
2004-07-16	907	907	905	906	7,000	906
2004-07-15	908	910	903	905	13,000	905
2004-07-14	922	923	910	910	19,000	910
2004-07-13	930	930	922	924	13,000	924
2004-07-12	932	932	920	930	57,000	930
2004-07-09	910	915	906	913	20,000	913
2004-07-08	917	917	910	910	4,000	910
2004-07-07	921	921	901	917	21,000	917
2004-07-06	910	922	910	922	38,000	922
2004-07-05	905	905	895	905	25,000	905
2004-07-02	905	905	896	905	32,000	905
2004-07-01	910	915	906	910	9,000	910
2004-06-30	910	915	902	915	14,000	915
2004-06-29	920	920	909	909	10,000	909
2004-06-28	927	927	920	923	11,000	923
2004-06-25	926	926	913	917	31,000	917
2004-06-24	925	928	925	925	20,000	925
2004-06-23	938	940	920	920	33,000	920
2004-06-22	929	936	917	930	72,000	930
2004-06-21	895	895	878	879	22,000	879
2004-06-18	898	900	893	893	6,000	893
2004-06-17	909	909	896	900	9,000	900
2004-06-16	904	905	894	905	17,000	905
2004-06-15	900	905	896	896	10,000	896
2004-06-14	904	908	900	900	19,000	900
2004-06-11	903	909	900	900	15,000	900
2004-06-10	915	915	900	900	13,000	900
2004-06-09	905	906	902	906	6,000	906
2004-06-08	921	921	903	903	7,000	903
2004-06-07	903	920	900	920	6,000	920
2004-06-04	902	902	902	902	1,000	902
2004-06-03	903	904	902	904	4,000	904
2004-06-02	900	900	882	900	19,000	900
2004-06-01	905	905	904	905	3,000	905
2004-05-31	906	915	902	915	11,000	915
2004-05-28	920	920	915	915	9,000	915
2004-05-27	923	923	923	923	2,000	923
2004-05-26	920	923	906	923	17,000	923
2004-05-25	915	915	890	915	18,000	915
2004-05-24	950	950	920	921	20,000	921
2004-05-21	950	966	950	960	11,000	960
2004-05-20	910	960	905	950	49,000	950
2004-05-19	899	910	880	910	11,000	910
2004-05-18	853	880	853	870	24,000	870
2004-05-17	900	910	850	870	34,000	870
2004-05-14	920	925	900	900	22,000	900
2004-05-13	921	950	921	930	23,000	930
2004-05-12	921	930	918	930	9,000	930
2004-05-11	900	930	890	920	14,000	920
2004-05-10	955	955	890	900	23,000	900
2004-05-07	946	950	932	950	13,000	950
2004-05-06	998	998	966	966	26,000	966
2004-04-30	961	986	961	986	35,000	986
2004-04-28	1,026	1,030	970	981	99,000	981
2004-04-27	985	1,015	951	1,015	169,000	1,015
2004-04-26	920	920	912	915	19,000	915
2004-04-23	913	920	912	912	21,000	912
2004-04-22	911	914	904	910	27,000	910
2004-04-21	928	928	915	915	15,000	915
2004-04-20	934	935	920	930	11,000	930
2004-04-19	931	931	925	930	8,000	930
2004-04-16	920	935	920	925	16,000	925
2004-04-15	918	940	918	919	17,000	919
2004-04-14	935	940	920	921	26,000	921
2004-04-13	949	950	930	935	29,000	935
2004-04-12	942	950	940	941	30,000	941
2004-04-09	943	950	931	941	40,000	941
2004-04-08	974	975	952	960	21,000	960
2004-04-07	990	990	975	979	18,000	979
2004-04-06	981	985	979	985	36,000	985
2004-04-05	980	980	961	979	16,000	979
2004-04-02	955	975	951	975	14,000	975
2004-04-01	960	969	940	965	21,000	965
2004-03-31	962	963	954	960	13,000	960
2004-03-30	936	970	932	964	64,000	964
2004-03-29	932	939	932	935	5,000	935
2004-03-26	938	939	930	931	22,000	931
2004-03-25	939	941	935	939	28,000	939
2004-03-24	936	939	935	935	10,000	935
2004-03-23	939	939	920	920	44,000	920
2004-03-22	946	950	930	935	21,000	935
2004-03-19	919	925	917	925	14,000	925
2004-03-18	931	931	920	921	18,000	921
2004-03-17	941	941	925	931	18,000	931
2004-03-16	920	927	920	921	30,000	921
2004-03-15	928	929	922	925	32,000	925
2004-03-12	910	916	908	908	15,000	908
2004-03-11	914	917	910	910	20,000	910
2004-03-10	922	922	912	917	11,000	917
2004-03-09	916	916	905	915	17,000	915
2004-03-08	905	918	905	913	19,000	913
2004-03-05	905	908	900	900	16,000	900
2004-03-04	906	910	903	903	10,000	903
2004-03-03	915	920	900	908	20,000	908
2004-03-02	910	920	901	908	25,000	908
2004-03-01	895	910	895	900	25,000	900
2004-02-27	885	887	879	887	16,000	887
2004-02-26	878	880	875	878	7,000	878
2004-02-25	880	883	872	880	17,000	880
2004-02-24	883	883	875	880	9,000	880
2004-02-23	887	887	870	887	24,000	887
2004-02-20	871	879	870	879	8,000	879
2004-02-19	882	882	871	871	7,000	871
2004-02-18	880	888	872	872	21,000	872
2004-02-17	870	872	860	872	16,000	872
2004-02-16	875	875	856	866	32,000	866
2004-02-13	871	876	870	872	12,000	872
2004-02-12	871	880	861	875	23,000	875
2004-02-10	880	880	846	859	44,000	859
2004-02-09	891	895	870	870	73,000	870
2004-02-06	825	875	825	864	257,000	864
2004-02-05	1,002	1,030	1,000	1,025	23,000	1,025
2004-02-04	1,022	1,024	1,002	1,010	39,000	1,010
2004-02-03	1,031	1,031	1,006	1,025	27,000	1,025
2004-02-02	1,000	1,055	1,000	1,029	80,000	1,029
2004-01-30	992	999	978	999	19,000	999
2004-01-29	991	994	977	991	22,000	991
2004-01-28	990	999	986	991	21,000	991
2004-01-27	981	1,000	980	991	20,000	991
2004-01-26	990	990	977	980	15,000	980
2004-01-23	999	999	983	995	14,000	995
2004-01-22	989	1,010	989	1,000	28,000	1,000
2004-01-21	989	1,015	980	996	33,000	996
2004-01-20	1,003	1,003	971	971	27,000	971
2004-01-19	980	985	967	983	33,000	983
2004-01-16	1,000	1,000	960	983	34,000	983
2004-01-15	1,020	1,020	990	1,000	42,000	1,000
2004-01-14	1,024	1,024	1,000	1,000	53,000	1,000
2004-01-13	1,030	1,033	1,000	1,023	71,000	1,023
2004-01-09	1,030	1,040	1,015	1,020	63,000	1,020
2004-01-08	971	1,038	971	1,030	131,000	1,030
2004-01-07	980	989	965	965	13,000	965
2004-01-06	965	995	960	983	44,000	983
2004-01-05	950	965	950	952	7,000	952

分割・併合履歴： [1990-03-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30