6748 星和電機(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 612 | 614 | 609 | 614 | 12,000 | 614 |
| 2005-12-29 | 618 | 618 | 611 | 611 | 18,000 | 611 |
| 2005-12-28 | 615 | 615 | 611 | 611 | 7,000 | 611 |
| 2005-12-27 | 617 | 617 | 613 | 615 | 15,000 | 615 |
| 2005-12-26 | 616 | 619 | 611 | 616 | 31,000 | 616 |
| 2005-12-22 | 610 | 617 | 609 | 617 | 23,000 | 617 |
| 2005-12-21 | 610 | 611 | 607 | 611 | 62,000 | 611 |
| 2005-12-20 | 611 | 612 | 610 | 610 | 17,000 | 610 |
| 2005-12-19 | 616 | 616 | 611 | 611 | 33,000 | 611 |
| 2005-12-16 | 621 | 621 | 616 | 621 | 24,000 | 621 |
| 2005-12-15 | 625 | 625 | 622 | 622 | 11,000 | 622 |
| 2005-12-14 | 627 | 627 | 625 | 625 | 8,000 | 625 |
| 2005-12-13 | 630 | 630 | 628 | 629 | 18,000 | 629 |
| 2005-12-12 | 635 | 635 | 629 | 630 | 51,000 | 630 |
| 2005-12-09 | 630 | 630 | 627 | 628 | 11,000 | 628 |
| 2005-12-08 | 633 | 633 | 627 | 627 | 28,000 | 627 |
| 2005-12-07 | 635 | 635 | 630 | 631 | 35,000 | 631 |
| 2005-12-06 | 632 | 637 | 631 | 633 | 24,000 | 633 |
| 2005-12-05 | 638 | 638 | 630 | 634 | 39,000 | 634 |
| 2005-12-02 | 635 | 640 | 630 | 637 | 34,000 | 637 |
| 2005-12-01 | 641 | 641 | 640 | 640 | 13,000 | 640 |
| 2005-11-30 | 645 | 645 | 640 | 640 | 15,000 | 640 |
| 2005-11-29 | 644 | 644 | 637 | 638 | 12,000 | 638 |
| 2005-11-28 | 645 | 645 | 640 | 645 | 17,000 | 645 |
| 2005-11-25 | 645 | 646 | 645 | 645 | 10,000 | 645 |
| 2005-11-24 | 650 | 650 | 648 | 649 | 10,000 | 649 |
| 2005-11-22 | 654 | 654 | 650 | 651 | 6,000 | 651 |
| 2005-11-21 | 654 | 659 | 653 | 653 | 11,000 | 653 |
| 2005-11-18 | 660 | 660 | 644 | 644 | 10,000 | 644 |
| 2005-11-17 | 653 | 654 | 650 | 650 | 5,000 | 650 |
| 2005-11-16 | 654 | 654 | 653 | 654 | 6,000 | 654 |
| 2005-11-15 | 655 | 655 | 653 | 654 | 6,000 | 654 |
| 2005-11-14 | 664 | 665 | 664 | 664 | 10,000 | 664 |
| 2005-11-11 | 678 | 680 | 671 | 674 | 18,000 | 674 |
| 2005-11-10 | 670 | 672 | 667 | 672 | 33,000 | 672 |
| 2005-11-09 | 645 | 653 | 645 | 653 | 16,000 | 653 |
| 2005-11-08 | 640 | 650 | 639 | 644 | 25,000 | 644 |
| 2005-11-07 | 635 | 637 | 633 | 637 | 19,000 | 637 |
| 2005-11-04 | 637 | 637 | 632 | 637 | 15,000 | 637 |
| 2005-11-02 | 628 | 638 | 622 | 638 | 33,000 | 638 |
| 2005-11-01 | 629 | 633 | 623 | 628 | 43,000 | 628 |
| 2005-10-31 | 679 | 679 | 633 | 641 | 151,000 | 641 |
| 2005-10-28 | 707 | 712 | 705 | 712 | 13,000 | 712 |
| 2005-10-27 | 711 | 711 | 707 | 707 | 20,000 | 707 |
| 2005-10-26 | 708 | 715 | 693 | 712 | 27,000 | 712 |
| 2005-10-25 | 705 | 710 | 705 | 709 | 15,000 | 709 |
| 2005-10-24 | 689 | 719 | 689 | 699 | 52,000 | 699 |
| 2005-10-21 | 690 | 695 | 672 | 689 | 18,000 | 689 |
| 2005-10-20 | 680 | 690 | 680 | 690 | 9,000 | 690 |
| 2005-10-19 | 676 | 680 | 671 | 678 | 33,000 | 678 |
| 2005-10-18 | 665 | 666 | 665 | 666 | 15,000 | 666 |
| 2005-10-17 | 665 | 665 | 665 | 665 | 8,000 | 665 |
| 2005-10-14 | 661 | 665 | 661 | 665 | 10,000 | 665 |
| 2005-10-13 | 660 | 663 | 660 | 661 | 24,000 | 661 |
| 2005-10-12 | 652 | 652 | 651 | 652 | 5,000 | 652 |
| 2005-10-11 | 661 | 661 | 652 | 656 | 29,000 | 656 |
| 2005-10-07 | 651 | 656 | 651 | 651 | 7,000 | 651 |
| 2005-10-06 | 657 | 657 | 651 | 651 | 13,000 | 651 |
| 2005-10-05 | 658 | 664 | 654 | 655 | 21,000 | 655 |
| 2005-10-04 | 655 | 674 | 655 | 665 | 21,000 | 665 |
| 2005-10-03 | 654 | 654 | 650 | 653 | 7,000 | 653 |
| 2005-09-30 | 648 | 650 | 648 | 650 | 20,000 | 650 |
| 2005-09-29 | 651 | 655 | 647 | 648 | 29,000 | 648 |
| 2005-09-28 | 668 | 668 | 641 | 655 | 20,000 | 655 |
| 2005-09-27 | 672 | 674 | 669 | 669 | 11,000 | 669 |
| 2005-09-26 | 672 | 674 | 670 | 670 | 11,000 | 670 |
| 2005-09-22 | 674 | 674 | 663 | 667 | 4,000 | 667 |
| 2005-09-21 | 670 | 678 | 660 | 678 | 17,000 | 678 |
| 2005-09-20 | 657 | 670 | 655 | 670 | 30,000 | 670 |
| 2005-09-16 | 658 | 658 | 655 | 656 | 13,000 | 656 |
| 2005-09-15 | 655 | 659 | 655 | 659 | 13,000 | 659 |
| 2005-09-14 | 656 | 657 | 655 | 655 | 5,000 | 655 |
| 2005-09-13 | 656 | 656 | 652 | 653 | 7,000 | 653 |
| 2005-09-12 | 665 | 665 | 656 | 656 | 11,000 | 656 |
| 2005-09-09 | 651 | 651 | 650 | 650 | 9,000 | 650 |
| 2005-09-08 | 655 | 658 | 655 | 658 | 7,000 | 658 |
| 2005-09-07 | 649 | 650 | 648 | 650 | 18,000 | 650 |
| 2005-09-06 | 649 | 649 | 648 | 648 | 6,000 | 648 |
| 2005-09-05 | 653 | 654 | 651 | 651 | 12,000 | 651 |
| 2005-09-02 | 657 | 657 | 653 | 653 | 9,000 | 653 |
| 2005-09-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-08-31 | 660 | 660 | 660 | 660 | 17,000 | 660 |
| 2005-08-30 | 663 | 664 | 663 | 664 | 2,000 | 664 |
| 2005-08-29 | 663 | 663 | 663 | 663 | 2,000 | 663 |
| 2005-08-26 | 661 | 661 | 660 | 660 | 7,000 | 660 |
| 2005-08-25 | 663 | 663 | 660 | 661 | 7,000 | 661 |
| 2005-08-24 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2005-08-23 | 664 | 665 | 663 | 663 | 5,000 | 663 |
| 2005-08-22 | 663 | 664 | 663 | 664 | 4,000 | 664 |
| 2005-08-19 | 662 | 663 | 660 | 663 | 4,000 | 663 |
| 2005-08-18 | 650 | 654 | 650 | 653 | 12,000 | 653 |
| 2005-08-17 | 667 | 667 | 667 | 667 | 2,000 | 667 |
| 2005-08-16 | 657 | 657 | 656 | 657 | 4,000 | 657 |
| 2005-08-15 | 660 | 662 | 659 | 662 | 7,000 | 662 |
| 2005-08-12 | 661 | 668 | 661 | 663 | 6,000 | 663 |
| 2005-08-11 | 666 | 666 | 656 | 656 | 16,000 | 656 |
| 2005-08-10 | 663 | 663 | 651 | 654 | 15,000 | 654 |
| 2005-08-09 | 640 | 643 | 634 | 643 | 15,000 | 643 |
| 2005-08-08 | 651 | 651 | 650 | 650 | 7,000 | 650 |
| 2005-08-05 | 655 | 655 | 651 | 651 | 6,000 | 651 |
| 2005-08-04 | 659 | 659 | 654 | 654 | 7,000 | 654 |
| 2005-08-03 | 655 | 658 | 654 | 658 | 8,000 | 658 |
| 2005-08-02 | 658 | 658 | 655 | 655 | 6,000 | 655 |
| 2005-08-01 | 660 | 665 | 656 | 656 | 23,000 | 656 |
| 2005-07-29 | 665 | 665 | 654 | 660 | 8,000 | 660 |
| 2005-07-28 | 662 | 662 | 661 | 661 | 8,000 | 661 |
| 2005-07-27 | 656 | 661 | 656 | 661 | 3,000 | 661 |
| 2005-07-26 | 662 | 662 | 655 | 655 | 14,000 | 655 |
| 2005-07-25 | 666 | 666 | 660 | 660 | 10,000 | 660 |
| 2005-07-22 | 669 | 669 | 666 | 666 | 2,000 | 666 |
| 2005-07-21 | 672 | 674 | 670 | 670 | 25,000 | 670 |
| 2005-07-20 | 675 | 675 | 674 | 674 | 5,000 | 674 |
| 2005-07-19 | 675 | 675 | 675 | 675 | 3,000 | 675 |
| 2005-07-15 | 677 | 678 | 675 | 676 | 8,000 | 676 |
| 2005-07-14 | 688 | 688 | 677 | 677 | 5,000 | 677 |
| 2005-07-13 | 690 | 690 | 686 | 686 | 2,000 | 686 |
| 2005-07-12 | 693 | 695 | 690 | 690 | 23,000 | 690 |
| 2005-07-11 | 690 | 694 | 690 | 690 | 29,000 | 690 |
| 2005-07-08 | 680 | 680 | 678 | 678 | 6,000 | 678 |
| 2005-07-07 | 680 | 680 | 679 | 680 | 7,000 | 680 |
| 2005-07-06 | 684 | 684 | 679 | 679 | 7,000 | 679 |
| 2005-07-05 | 684 | 685 | 684 | 685 | 5,000 | 685 |
| 2005-07-04 | 681 | 690 | 681 | 683 | 11,000 | 683 |
| 2005-07-01 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-06-30 | 695 | 695 | 690 | 690 | 7,000 | 690 |
| 2005-06-29 | 680 | 690 | 680 | 690 | 26,000 | 690 |
| 2005-06-28 | 666 | 680 | 666 | 680 | 17,000 | 680 |
| 2005-06-27 | 667 | 667 | 666 | 666 | 7,000 | 666 |
| 2005-06-24 | 666 | 666 | 665 | 666 | 11,000 | 666 |
| 2005-06-23 | 661 | 676 | 661 | 665 | 7,000 | 665 |
| 2005-06-22 | 660 | 665 | 660 | 660 | 11,000 | 660 |
| 2005-06-21 | 656 | 656 | 655 | 655 | 19,000 | 655 |
| 2005-06-20 | 669 | 670 | 659 | 666 | 12,000 | 666 |
| 2005-06-17 | 665 | 667 | 656 | 662 | 12,000 | 662 |
| 2005-06-16 | 684 | 684 | 677 | 677 | 8,000 | 677 |
| 2005-06-15 | 685 | 685 | 682 | 682 | 4,000 | 682 |
| 2005-06-14 | 685 | 686 | 685 | 685 | 10,000 | 685 |
| 2005-06-13 | 678 | 683 | 677 | 683 | 8,000 | 683 |
| 2005-06-10 | 686 | 686 | 677 | 678 | 10,000 | 678 |
| 2005-06-09 | 677 | 680 | 677 | 680 | 7,000 | 680 |
| 2005-06-08 | 680 | 685 | 680 | 685 | 7,000 | 685 |
| 2005-06-07 | 680 | 680 | 679 | 680 | 7,000 | 680 |
| 2005-06-06 | 685 | 690 | 678 | 678 | 13,000 | 678 |
| 2005-06-03 | 677 | 685 | 677 | 678 | 15,000 | 678 |
| 2005-06-02 | 668 | 671 | 668 | 670 | 14,000 | 670 |
| 2005-06-01 | 662 | 665 | 660 | 665 | 4,000 | 665 |
| 2005-05-31 | 670 | 670 | 659 | 662 | 10,000 | 662 |
| 2005-05-30 | 653 | 669 | 653 | 669 | 8,000 | 669 |
| 2005-05-27 | 670 | 670 | 657 | 670 | 7,000 | 670 |
| 2005-05-26 | 651 | 659 | 651 | 653 | 7,000 | 653 |
| 2005-05-25 | 670 | 670 | 660 | 665 | 7,000 | 665 |
| 2005-05-24 | 663 | 670 | 662 | 670 | 12,000 | 670 |
| 2005-05-23 | 680 | 680 | 661 | 670 | 20,000 | 670 |
| 2005-05-20 | 622 | 622 | 620 | 620 | 3,000 | 620 |
| 2005-05-18 | 624 | 624 | 624 | 624 | 1,000 | 624 |
| 2005-05-17 | 623 | 630 | 616 | 616 | 14,000 | 616 |
| 2005-05-16 | 618 | 618 | 618 | 618 | 5,000 | 618 |
| 2005-05-13 | 645 | 645 | 635 | 638 | 5,000 | 638 |
| 2005-05-12 | 646 | 646 | 645 | 645 | 2,000 | 645 |
| 2005-05-10 | 655 | 655 | 650 | 650 | 10,000 | 650 |
| 2005-05-09 | 650 | 650 | 646 | 646 | 3,000 | 646 |
| 2005-05-06 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2005-05-02 | 650 | 650 | 640 | 650 | 8,000 | 650 |
| 2005-04-28 | 650 | 650 | 640 | 650 | 5,000 | 650 |
| 2005-04-27 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2005-04-26 | 639 | 650 | 636 | 650 | 13,000 | 650 |
| 2005-04-25 | 622 | 630 | 615 | 630 | 22,000 | 630 |
| 2005-04-22 | 645 | 650 | 632 | 632 | 16,000 | 632 |
| 2005-04-21 | 660 | 660 | 610 | 637 | 21,000 | 637 |
| 2005-04-19 | 666 | 666 | 660 | 660 | 8,000 | 660 |
| 2005-04-18 | 670 | 679 | 670 | 675 | 12,000 | 675 |
| 2005-04-15 | 682 | 682 | 676 | 676 | 33,000 | 676 |
| 2005-04-14 | 682 | 682 | 675 | 682 | 3,000 | 682 |
| 2005-04-13 | 681 | 696 | 681 | 682 | 12,000 | 682 |
| 2005-04-12 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-04-11 | 695 | 695 | 695 | 695 | 6,000 | 695 |
| 2005-04-08 | 686 | 690 | 685 | 690 | 10,000 | 690 |
| 2005-04-07 | 687 | 690 | 686 | 690 | 7,000 | 690 |
| 2005-04-06 | 690 | 696 | 690 | 696 | 9,000 | 696 |
| 2005-04-05 | 689 | 690 | 688 | 690 | 5,000 | 690 |
| 2005-04-04 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2005-04-01 | 690 | 690 | 672 | 680 | 10,000 | 680 |
| 2005-03-31 | 688 | 688 | 686 | 687 | 10,000 | 687 |
| 2005-03-30 | 676 | 676 | 670 | 670 | 5,000 | 670 |
| 2005-03-29 | 682 | 682 | 676 | 676 | 5,000 | 676 |
| 2005-03-28 | 690 | 691 | 684 | 684 | 11,000 | 684 |
| 2005-03-25 | 694 | 694 | 690 | 690 | 7,000 | 690 |
| 2005-03-24 | 694 | 694 | 690 | 690 | 5,000 | 690 |
| 2005-03-23 | 685 | 698 | 681 | 698 | 27,000 | 698 |
| 2005-03-22 | 679 | 695 | 678 | 679 | 13,000 | 679 |
| 2005-03-18 | 662 | 687 | 662 | 687 | 19,000 | 687 |
| 2005-03-17 | 688 | 688 | 680 | 682 | 11,000 | 682 |
| 2005-03-16 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2005-03-15 | 691 | 698 | 691 | 698 | 9,000 | 698 |
| 2005-03-14 | 708 | 708 | 693 | 693 | 7,000 | 693 |
| 2005-03-11 | 710 | 710 | 700 | 705 | 7,000 | 705 |
| 2005-03-10 | 701 | 714 | 696 | 700 | 22,000 | 700 |
| 2005-03-09 | 697 | 697 | 693 | 693 | 5,000 | 693 |
| 2005-03-08 | 685 | 689 | 685 | 689 | 7,000 | 689 |
| 2005-03-07 | 688 | 688 | 685 | 685 | 9,000 | 685 |
| 2005-03-04 | 686 | 690 | 685 | 689 | 10,000 | 689 |
| 2005-03-03 | 680 | 689 | 680 | 686 | 18,000 | 686 |
| 2005-03-02 | 674 | 680 | 674 | 680 | 19,000 | 680 |
| 2005-03-01 | 662 | 674 | 662 | 664 | 3,000 | 664 |
| 2005-02-28 | 655 | 659 | 655 | 659 | 5,000 | 659 |
| 2005-02-25 | 650 | 652 | 645 | 651 | 18,000 | 651 |
| 2005-02-24 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 2005-02-23 | 658 | 658 | 650 | 650 | 14,000 | 650 |
| 2005-02-22 | 663 | 673 | 658 | 662 | 7,000 | 662 |
| 2005-02-21 | 680 | 680 | 666 | 666 | 5,000 | 666 |
| 2005-02-18 | 672 | 672 | 670 | 670 | 4,000 | 670 |
| 2005-02-16 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 2005-02-15 | 685 | 689 | 681 | 689 | 13,000 | 689 |
| 2005-02-14 | 675 | 685 | 672 | 685 | 4,000 | 685 |
| 2005-02-10 | 681 | 681 | 670 | 680 | 9,000 | 680 |
| 2005-02-09 | 670 | 672 | 670 | 672 | 7,000 | 672 |
| 2005-02-07 | 670 | 671 | 660 | 671 | 25,000 | 671 |
| 2005-02-04 | 683 | 683 | 680 | 680 | 9,000 | 680 |
| 2005-02-03 | 686 | 693 | 685 | 685 | 10,000 | 685 |
| 2005-02-02 | 690 | 690 | 682 | 689 | 4,000 | 689 |
| 2005-02-01 | 685 | 694 | 675 | 694 | 10,000 | 694 |
| 2005-01-31 | 693 | 693 | 675 | 675 | 8,000 | 675 |
| 2005-01-28 | 680 | 680 | 671 | 678 | 8,000 | 678 |
| 2005-01-27 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2005-01-26 | 680 | 682 | 680 | 682 | 11,000 | 682 |
| 2005-01-25 | 680 | 680 | 676 | 680 | 11,000 | 680 |
| 2005-01-24 | 688 | 690 | 680 | 690 | 8,000 | 690 |
| 2005-01-21 | 680 | 685 | 680 | 680 | 17,000 | 680 |
| 2005-01-20 | 690 | 693 | 686 | 693 | 9,000 | 693 |
| 2005-01-19 | 700 | 700 | 695 | 699 | 12,000 | 699 |
| 2005-01-18 | 702 | 702 | 702 | 702 | 2,000 | 702 |
| 2005-01-17 | 713 | 713 | 701 | 710 | 11,000 | 710 |
| 2005-01-14 | 705 | 715 | 702 | 715 | 7,000 | 715 |
| 2005-01-13 | 716 | 717 | 681 | 705 | 22,000 | 705 |
| 2005-01-12 | 725 | 728 | 725 | 728 | 3,000 | 728 |
| 2005-01-11 | 732 | 732 | 720 | 727 | 14,000 | 727 |
| 2005-01-07 | 725 | 728 | 725 | 725 | 6,000 | 725 |
| 2005-01-06 | 722 | 733 | 721 | 733 | 23,000 | 733 |
| 2005-01-05 | 700 | 730 | 700 | 721 | 43,000 | 721 |
| 2005-01-04 | 700 | 710 | 695 | 700 | 32,000 | 700 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
