6748 星和電機(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 380 | 386 | 380 | 382 | 7,000 | 382 |
| 2006-12-28 | 377 | 382 | 377 | 378 | 21,000 | 378 |
| 2006-12-27 | 374 | 376 | 374 | 376 | 6,000 | 376 |
| 2006-12-26 | 381 | 381 | 374 | 375 | 36,000 | 375 |
| 2006-12-25 | 381 | 382 | 380 | 381 | 16,000 | 381 |
| 2006-12-22 | 390 | 390 | 380 | 386 | 22,000 | 386 |
| 2006-12-21 | 390 | 394 | 388 | 394 | 6,000 | 394 |
| 2006-12-20 | 388 | 395 | 388 | 390 | 15,000 | 390 |
| 2006-12-19 | 395 | 395 | 395 | 395 | 8,000 | 395 |
| 2006-12-18 | 400 | 400 | 395 | 395 | 24,000 | 395 |
| 2006-12-15 | 398 | 400 | 398 | 400 | 14,000 | 400 |
| 2006-12-14 | 399 | 400 | 399 | 399 | 12,000 | 399 |
| 2006-12-13 | 397 | 399 | 397 | 397 | 13,000 | 397 |
| 2006-12-12 | 392 | 400 | 386 | 400 | 7,000 | 400 |
| 2006-12-11 | 400 | 400 | 385 | 394 | 39,000 | 394 |
| 2006-12-08 | 400 | 401 | 398 | 400 | 21,000 | 400 |
| 2006-12-07 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2006-12-06 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2006-12-05 | 410 | 413 | 401 | 401 | 8,000 | 401 |
| 2006-12-04 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2006-12-01 | 407 | 415 | 405 | 415 | 10,000 | 415 |
| 2006-11-30 | 414 | 414 | 407 | 407 | 5,000 | 407 |
| 2006-11-29 | 381 | 415 | 381 | 415 | 17,000 | 415 |
| 2006-11-28 | 374 | 382 | 374 | 382 | 10,000 | 382 |
| 2006-11-27 | 375 | 375 | 374 | 374 | 8,000 | 374 |
| 2006-11-24 | 366 | 370 | 366 | 370 | 4,000 | 370 |
| 2006-11-22 | 365 | 365 | 360 | 363 | 14,000 | 363 |
| 2006-11-21 | 389 | 389 | 380 | 380 | 20,000 | 380 |
| 2006-11-20 | 400 | 400 | 390 | 390 | 9,000 | 390 |
| 2006-11-17 | 401 | 405 | 400 | 400 | 20,000 | 400 |
| 2006-11-16 | 404 | 404 | 401 | 401 | 2,000 | 401 |
| 2006-11-15 | 406 | 406 | 396 | 406 | 6,000 | 406 |
| 2006-11-14 | 390 | 400 | 390 | 400 | 9,000 | 400 |
| 2006-11-13 | 397 | 397 | 390 | 390 | 9,000 | 390 |
| 2006-11-10 | 405 | 405 | 405 | 405 | 11,000 | 405 |
| 2006-11-09 | 395 | 395 | 393 | 395 | 20,000 | 395 |
| 2006-11-08 | 393 | 393 | 393 | 393 | 4,000 | 393 |
| 2006-11-07 | 396 | 396 | 391 | 391 | 9,000 | 391 |
| 2006-11-06 | 396 | 398 | 395 | 395 | 29,000 | 395 |
| 2006-11-02 | 405 | 405 | 400 | 403 | 10,000 | 403 |
| 2006-11-01 | 411 | 411 | 403 | 405 | 11,000 | 405 |
| 2006-10-31 | 410 | 410 | 410 | 410 | 9,000 | 410 |
| 2006-10-30 | 415 | 420 | 410 | 410 | 7,000 | 410 |
| 2006-10-27 | 415 | 415 | 412 | 415 | 11,000 | 415 |
| 2006-10-26 | 415 | 415 | 414 | 415 | 25,000 | 415 |
| 2006-10-25 | 416 | 420 | 410 | 415 | 44,000 | 415 |
| 2006-10-24 | 422 | 422 | 415 | 419 | 52,000 | 419 |
| 2006-10-23 | 435 | 435 | 412 | 422 | 110,000 | 422 |
| 2006-10-20 | 467 | 467 | 465 | 465 | 8,000 | 465 |
| 2006-10-19 | 471 | 471 | 468 | 468 | 8,000 | 468 |
| 2006-10-18 | 470 | 474 | 470 | 474 | 6,000 | 474 |
| 2006-10-17 | 474 | 474 | 471 | 471 | 12,000 | 471 |
| 2006-10-16 | 470 | 475 | 470 | 474 | 10,000 | 474 |
| 2006-10-13 | 466 | 472 | 466 | 472 | 8,000 | 472 |
| 2006-10-12 | 474 | 474 | 465 | 465 | 18,000 | 465 |
| 2006-10-11 | 477 | 489 | 476 | 478 | 19,000 | 478 |
| 2006-10-10 | 477 | 477 | 477 | 477 | 27,000 | 477 |
| 2006-10-06 | 478 | 488 | 471 | 474 | 25,000 | 474 |
| 2006-10-05 | 491 | 491 | 488 | 488 | 14,000 | 488 |
| 2006-10-04 | 500 | 500 | 490 | 491 | 39,000 | 491 |
| 2006-10-03 | 509 | 509 | 500 | 500 | 20,000 | 500 |
| 2006-10-02 | 509 | 510 | 507 | 510 | 15,000 | 510 |
| 2006-09-29 | 507 | 507 | 507 | 507 | 4,000 | 507 |
| 2006-09-28 | 508 | 508 | 507 | 508 | 5,000 | 508 |
| 2006-09-27 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2006-09-26 | 510 | 510 | 508 | 508 | 4,000 | 508 |
| 2006-09-25 | 508 | 508 | 508 | 508 | 2,000 | 508 |
| 2006-09-22 | 518 | 518 | 510 | 510 | 15,000 | 510 |
| 2006-09-21 | 529 | 529 | 529 | 529 | 2,000 | 529 |
| 2006-09-19 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2006-09-15 | 516 | 516 | 515 | 515 | 3,000 | 515 |
| 2006-09-14 | 521 | 521 | 518 | 518 | 2,000 | 518 |
| 2006-09-12 | 529 | 529 | 517 | 517 | 6,000 | 517 |
| 2006-09-11 | 525 | 525 | 525 | 525 | 8,000 | 525 |
| 2006-09-08 | 517 | 517 | 517 | 517 | 2,000 | 517 |
| 2006-09-07 | 520 | 520 | 515 | 515 | 9,000 | 515 |
| 2006-09-06 | 523 | 530 | 520 | 520 | 17,000 | 520 |
| 2006-09-05 | 523 | 524 | 523 | 524 | 3,000 | 524 |
| 2006-09-04 | 524 | 524 | 523 | 523 | 2,000 | 523 |
| 2006-09-01 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2006-08-31 | 520 | 525 | 520 | 525 | 9,000 | 525 |
| 2006-08-30 | 520 | 526 | 520 | 525 | 6,000 | 525 |
| 2006-08-28 | 530 | 531 | 530 | 531 | 2,000 | 531 |
| 2006-08-25 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-08-24 | 526 | 527 | 523 | 527 | 5,000 | 527 |
| 2006-08-22 | 526 | 528 | 526 | 528 | 3,000 | 528 |
| 2006-08-21 | 530 | 530 | 529 | 529 | 2,000 | 529 |
| 2006-08-18 | 518 | 525 | 518 | 525 | 11,000 | 525 |
| 2006-08-17 | 523 | 533 | 523 | 533 | 7,000 | 533 |
| 2006-08-16 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2006-08-15 | 527 | 527 | 527 | 527 | 1,000 | 527 |
| 2006-08-14 | 540 | 540 | 519 | 519 | 3,000 | 519 |
| 2006-08-10 | 539 | 539 | 539 | 539 | 8,000 | 539 |
| 2006-08-09 | 515 | 520 | 515 | 520 | 12,000 | 520 |
| 2006-08-08 | 522 | 522 | 519 | 519 | 5,000 | 519 |
| 2006-08-07 | 547 | 547 | 521 | 522 | 9,000 | 522 |
| 2006-08-04 | 537 | 537 | 537 | 537 | 1,000 | 537 |
| 2006-08-03 | 530 | 530 | 525 | 525 | 2,000 | 525 |
| 2006-08-02 | 532 | 532 | 532 | 532 | 1,000 | 532 |
| 2006-08-01 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2006-07-31 | 516 | 526 | 516 | 523 | 5,000 | 523 |
| 2006-07-28 | 515 | 517 | 515 | 517 | 2,000 | 517 |
| 2006-07-27 | 514 | 514 | 512 | 513 | 4,000 | 513 |
| 2006-07-26 | 525 | 525 | 514 | 515 | 4,000 | 515 |
| 2006-07-25 | 534 | 534 | 520 | 520 | 19,000 | 520 |
| 2006-07-24 | 525 | 525 | 524 | 524 | 3,000 | 524 |
| 2006-07-20 | 553 | 553 | 553 | 553 | 8,000 | 553 |
| 2006-07-19 | 511 | 515 | 511 | 515 | 7,000 | 515 |
| 2006-07-18 | 511 | 515 | 511 | 511 | 14,000 | 511 |
| 2006-07-14 | 550 | 555 | 550 | 550 | 8,000 | 550 |
| 2006-07-13 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-07-11 | 562 | 562 | 560 | 560 | 12,000 | 560 |
| 2006-07-10 | 580 | 580 | 560 | 560 | 22,000 | 560 |
| 2006-07-07 | 555 | 560 | 555 | 560 | 5,000 | 560 |
| 2006-07-06 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-07-05 | 560 | 560 | 560 | 560 | 3,000 | 560 |
| 2006-07-04 | 565 | 574 | 565 | 574 | 5,000 | 574 |
| 2006-07-03 | 550 | 569 | 550 | 565 | 14,000 | 565 |
| 2006-06-30 | 536 | 545 | 536 | 543 | 6,000 | 543 |
| 2006-06-29 | 531 | 531 | 531 | 531 | 5,000 | 531 |
| 2006-06-28 | 545 | 545 | 540 | 540 | 8,000 | 540 |
| 2006-06-27 | 549 | 549 | 546 | 546 | 5,000 | 546 |
| 2006-06-26 | 547 | 547 | 547 | 547 | 2,000 | 547 |
| 2006-06-23 | 547 | 547 | 546 | 547 | 4,000 | 547 |
| 2006-06-22 | 559 | 559 | 550 | 552 | 4,000 | 552 |
| 2006-06-21 | 547 | 560 | 546 | 560 | 5,000 | 560 |
| 2006-06-20 | 551 | 551 | 546 | 546 | 5,000 | 546 |
| 2006-06-19 | 555 | 560 | 555 | 560 | 6,000 | 560 |
| 2006-06-16 | 546 | 555 | 546 | 555 | 8,000 | 555 |
| 2006-06-15 | 542 | 550 | 542 | 545 | 16,000 | 545 |
| 2006-06-14 | 550 | 550 | 540 | 550 | 7,000 | 550 |
| 2006-06-13 | 558 | 558 | 546 | 546 | 5,000 | 546 |
| 2006-06-12 | 565 | 565 | 555 | 555 | 9,000 | 555 |
| 2006-06-09 | 533 | 555 | 528 | 555 | 30,000 | 555 |
| 2006-06-08 | 554 | 554 | 532 | 542 | 17,000 | 542 |
| 2006-06-07 | 558 | 560 | 556 | 560 | 6,000 | 560 |
| 2006-06-06 | 567 | 567 | 553 | 553 | 12,000 | 553 |
| 2006-06-05 | 567 | 580 | 567 | 575 | 6,000 | 575 |
| 2006-06-02 | 570 | 570 | 547 | 567 | 17,000 | 567 |
| 2006-06-01 | 589 | 589 | 565 | 571 | 31,000 | 571 |
| 2006-05-31 | 600 | 600 | 586 | 588 | 20,000 | 588 |
| 2006-05-30 | 610 | 610 | 605 | 605 | 4,000 | 605 |
| 2006-05-29 | 610 | 620 | 608 | 611 | 7,000 | 611 |
| 2006-05-26 | 617 | 617 | 610 | 610 | 17,000 | 610 |
| 2006-05-25 | 626 | 626 | 615 | 623 | 20,000 | 623 |
| 2006-05-24 | 622 | 630 | 620 | 626 | 23,000 | 626 |
| 2006-05-23 | 617 | 640 | 615 | 615 | 80,000 | 615 |
| 2006-05-22 | 657 | 657 | 625 | 656 | 254,000 | 656 |
| 2006-05-19 | 556 | 557 | 556 | 557 | 5,000 | 557 |
| 2006-05-18 | 555 | 556 | 550 | 556 | 9,000 | 556 |
| 2006-05-17 | 560 | 560 | 557 | 557 | 7,000 | 557 |
| 2006-05-16 | 564 | 564 | 560 | 560 | 10,000 | 560 |
| 2006-05-15 | 565 | 565 | 565 | 565 | 5,000 | 565 |
| 2006-05-12 | 565 | 573 | 563 | 563 | 3,000 | 563 |
| 2006-05-11 | 566 | 566 | 566 | 566 | 3,000 | 566 |
| 2006-05-10 | 575 | 575 | 570 | 570 | 10,000 | 570 |
| 2006-05-09 | 567 | 571 | 567 | 571 | 3,000 | 571 |
| 2006-05-08 | 573 | 573 | 565 | 565 | 6,000 | 565 |
| 2006-05-02 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-05-01 | 570 | 578 | 570 | 578 | 6,000 | 578 |
| 2006-04-28 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2006-04-27 | 571 | 577 | 570 | 577 | 12,000 | 577 |
| 2006-04-26 | 575 | 575 | 574 | 574 | 5,000 | 574 |
| 2006-04-25 | 574 | 574 | 573 | 573 | 5,000 | 573 |
| 2006-04-24 | 580 | 580 | 573 | 574 | 5,000 | 574 |
| 2006-04-21 | 582 | 582 | 582 | 582 | 1,000 | 582 |
| 2006-04-20 | 581 | 588 | 581 | 588 | 8,000 | 588 |
| 2006-04-19 | 590 | 592 | 590 | 592 | 15,000 | 592 |
| 2006-04-18 | 595 | 595 | 592 | 592 | 5,000 | 592 |
| 2006-04-17 | 598 | 598 | 595 | 595 | 7,000 | 595 |
| 2006-04-14 | 595 | 595 | 595 | 595 | 18,000 | 595 |
| 2006-04-13 | 595 | 595 | 595 | 595 | 13,000 | 595 |
| 2006-04-12 | 595 | 595 | 595 | 595 | 9,000 | 595 |
| 2006-04-11 | 590 | 595 | 590 | 595 | 4,000 | 595 |
| 2006-04-10 | 598 | 598 | 593 | 594 | 9,000 | 594 |
| 2006-04-07 | 584 | 587 | 584 | 587 | 3,000 | 587 |
| 2006-04-06 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2006-04-05 | 595 | 595 | 591 | 592 | 3,000 | 592 |
| 2006-04-04 | 590 | 600 | 589 | 600 | 14,000 | 600 |
| 2006-04-03 | 588 | 599 | 570 | 599 | 20,000 | 599 |
| 2006-03-31 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2006-03-30 | 567 | 590 | 567 | 590 | 30,000 | 590 |
| 2006-03-29 | 587 | 587 | 580 | 580 | 2,000 | 580 |
| 2006-03-28 | 570 | 587 | 570 | 587 | 3,000 | 587 |
| 2006-03-27 | 573 | 599 | 568 | 599 | 43,000 | 599 |
| 2006-03-24 | 598 | 598 | 597 | 597 | 3,000 | 597 |
| 2006-03-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-03-22 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 2006-03-20 | 597 | 600 | 584 | 600 | 17,000 | 600 |
| 2006-03-17 | 585 | 597 | 582 | 597 | 13,000 | 597 |
| 2006-03-16 | 583 | 583 | 573 | 573 | 3,000 | 573 |
| 2006-03-15 | 580 | 583 | 580 | 583 | 4,000 | 583 |
| 2006-03-14 | 570 | 581 | 565 | 581 | 13,000 | 581 |
| 2006-03-13 | 580 | 583 | 571 | 583 | 10,000 | 583 |
| 2006-03-10 | 579 | 580 | 579 | 580 | 10,000 | 580 |
| 2006-03-09 | 566 | 579 | 566 | 574 | 4,000 | 574 |
| 2006-03-08 | 562 | 574 | 561 | 574 | 3,000 | 574 |
| 2006-03-07 | 575 | 575 | 562 | 562 | 4,000 | 562 |
| 2006-03-06 | 563 | 563 | 561 | 561 | 4,000 | 561 |
| 2006-03-02 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2006-03-01 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2006-02-28 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2006-02-27 | 562 | 579 | 562 | 579 | 2,000 | 579 |
| 2006-02-24 | 560 | 563 | 560 | 563 | 6,000 | 563 |
| 2006-02-23 | 560 | 561 | 550 | 556 | 12,000 | 556 |
| 2006-02-22 | 560 | 564 | 560 | 560 | 11,000 | 560 |
| 2006-02-21 | 566 | 566 | 565 | 565 | 4,000 | 565 |
| 2006-02-20 | 575 | 575 | 567 | 567 | 8,000 | 567 |
| 2006-02-17 | 585 | 585 | 576 | 576 | 5,000 | 576 |
| 2006-02-16 | 580 | 596 | 580 | 595 | 8,000 | 595 |
| 2006-02-15 | 573 | 590 | 573 | 590 | 9,000 | 590 |
| 2006-02-14 | 581 | 592 | 571 | 578 | 12,000 | 578 |
| 2006-02-13 | 591 | 591 | 580 | 581 | 14,000 | 581 |
| 2006-02-10 | 608 | 608 | 595 | 595 | 14,000 | 595 |
| 2006-02-09 | 595 | 609 | 594 | 609 | 29,000 | 609 |
| 2006-02-08 | 591 | 597 | 591 | 593 | 12,000 | 593 |
| 2006-02-07 | 587 | 597 | 583 | 594 | 46,000 | 594 |
| 2006-02-06 | 610 | 610 | 579 | 605 | 91,000 | 605 |
| 2006-02-03 | 619 | 619 | 610 | 612 | 42,000 | 612 |
| 2006-02-02 | 625 | 625 | 616 | 616 | 16,000 | 616 |
| 2006-02-01 | 625 | 625 | 619 | 625 | 17,000 | 625 |
| 2006-01-31 | 632 | 632 | 625 | 632 | 37,000 | 632 |
| 2006-01-30 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2006-01-27 | 637 | 637 | 637 | 637 | 1,000 | 637 |
| 2006-01-26 | 626 | 643 | 626 | 637 | 8,000 | 637 |
| 2006-01-25 | 616 | 616 | 616 | 616 | 1,000 | 616 |
| 2006-01-24 | 615 | 620 | 614 | 615 | 11,000 | 615 |
| 2006-01-23 | 616 | 619 | 615 | 619 | 15,000 | 619 |
| 2006-01-20 | 624 | 624 | 619 | 619 | 8,000 | 619 |
| 2006-01-19 | 610 | 620 | 610 | 620 | 17,000 | 620 |
| 2006-01-18 | 636 | 636 | 616 | 616 | 14,000 | 616 |
| 2006-01-17 | 645 | 645 | 640 | 640 | 10,000 | 640 |
| 2006-01-16 | 645 | 645 | 640 | 645 | 13,000 | 645 |
| 2006-01-13 | 645 | 648 | 643 | 643 | 11,000 | 643 |
| 2006-01-12 | 640 | 645 | 640 | 645 | 6,000 | 645 |
| 2006-01-11 | 644 | 648 | 640 | 644 | 15,000 | 644 |
| 2006-01-10 | 652 | 652 | 641 | 647 | 31,000 | 647 |
| 2006-01-06 | 629 | 636 | 629 | 636 | 31,000 | 636 |
| 2006-01-05 | 617 | 627 | 616 | 625 | 13,000 | 625 |
| 2006-01-04 | 614 | 615 | 614 | 615 | 4,000 | 615 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
