6748 星和電機(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 436 | 451 | 436 | 451 | 2,000 | 451 |
| 2007-12-27 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2007-12-26 | 437 | 450 | 437 | 450 | 5,000 | 450 |
| 2007-12-21 | 430 | 435 | 421 | 435 | 9,000 | 435 |
| 2007-12-20 | 445 | 445 | 423 | 433 | 12,000 | 433 |
| 2007-12-19 | 446 | 450 | 444 | 450 | 10,000 | 450 |
| 2007-12-18 | 451 | 451 | 445 | 445 | 16,000 | 445 |
| 2007-12-17 | 460 | 467 | 455 | 455 | 18,000 | 455 |
| 2007-12-14 | 470 | 470 | 460 | 467 | 15,000 | 467 |
| 2007-12-13 | 466 | 468 | 461 | 468 | 28,000 | 468 |
| 2007-12-12 | 470 | 470 | 465 | 465 | 9,000 | 465 |
| 2007-12-11 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 2007-12-10 | 481 | 481 | 475 | 475 | 10,000 | 475 |
| 2007-12-07 | 472 | 472 | 471 | 471 | 28,000 | 471 |
| 2007-12-06 | 475 | 475 | 472 | 472 | 12,000 | 472 |
| 2007-12-05 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2007-12-04 | 477 | 477 | 475 | 475 | 9,000 | 475 |
| 2007-12-03 | 475 | 480 | 475 | 480 | 7,000 | 480 |
| 2007-11-30 | 472 | 475 | 470 | 475 | 6,000 | 475 |
| 2007-11-29 | 470 | 480 | 470 | 480 | 9,000 | 480 |
| 2007-11-28 | 480 | 480 | 466 | 466 | 4,000 | 466 |
| 2007-11-27 | 485 | 485 | 480 | 480 | 11,000 | 480 |
| 2007-11-26 | 480 | 486 | 471 | 486 | 5,000 | 486 |
| 2007-11-22 | 464 | 477 | 464 | 477 | 9,000 | 477 |
| 2007-11-21 | 470 | 470 | 465 | 465 | 11,000 | 465 |
| 2007-11-20 | 465 | 470 | 455 | 465 | 8,000 | 465 |
| 2007-11-19 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-11-16 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2007-11-15 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2007-11-13 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 2007-11-12 | 485 | 485 | 469 | 469 | 14,000 | 469 |
| 2007-11-09 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2007-11-08 | 485 | 487 | 465 | 465 | 9,000 | 465 |
| 2007-11-07 | 497 | 497 | 488 | 488 | 4,000 | 488 |
| 2007-11-06 | 498 | 499 | 487 | 487 | 8,000 | 487 |
| 2007-11-05 | 497 | 498 | 496 | 496 | 3,000 | 496 |
| 2007-11-02 | 498 | 498 | 488 | 495 | 4,000 | 495 |
| 2007-11-01 | 498 | 498 | 498 | 498 | 4,000 | 498 |
| 2007-10-31 | 495 | 498 | 490 | 498 | 6,000 | 498 |
| 2007-10-30 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2007-10-29 | 485 | 494 | 484 | 490 | 19,000 | 490 |
| 2007-10-26 | 488 | 488 | 476 | 486 | 9,000 | 486 |
| 2007-10-25 | 489 | 489 | 486 | 486 | 7,000 | 486 |
| 2007-10-24 | 493 | 493 | 493 | 493 | 2,000 | 493 |
| 2007-10-23 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2007-10-22 | 480 | 490 | 478 | 488 | 7,000 | 488 |
| 2007-10-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-10-17 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2007-10-16 | 483 | 483 | 481 | 482 | 6,000 | 482 |
| 2007-10-15 | 486 | 486 | 486 | 486 | 4,000 | 486 |
| 2007-10-12 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2007-10-11 | 491 | 491 | 491 | 491 | 1,000 | 491 |
| 2007-10-10 | 507 | 507 | 496 | 496 | 18,000 | 496 |
| 2007-10-09 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-10-05 | 465 | 469 | 465 | 469 | 3,000 | 469 |
| 2007-10-04 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2007-10-01 | 456 | 460 | 456 | 460 | 2,000 | 460 |
| 2007-09-28 | 480 | 480 | 455 | 455 | 3,000 | 455 |
| 2007-09-27 | 465 | 480 | 465 | 480 | 9,000 | 480 |
| 2007-09-26 | 459 | 469 | 459 | 461 | 3,000 | 461 |
| 2007-09-20 | 464 | 467 | 457 | 457 | 6,000 | 457 |
| 2007-09-19 | 466 | 466 | 461 | 461 | 3,000 | 461 |
| 2007-09-18 | 466 | 466 | 466 | 466 | 3,000 | 466 |
| 2007-09-14 | 459 | 459 | 457 | 457 | 6,000 | 457 |
| 2007-09-13 | 483 | 483 | 479 | 479 | 2,000 | 479 |
| 2007-09-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2007-09-11 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2007-09-10 | 497 | 497 | 486 | 486 | 10,000 | 486 |
| 2007-09-07 | 509 | 509 | 500 | 508 | 4,000 | 508 |
| 2007-09-06 | 508 | 508 | 508 | 508 | 1,000 | 508 |
| 2007-09-05 | 510 | 511 | 510 | 510 | 4,000 | 510 |
| 2007-09-04 | 500 | 510 | 500 | 510 | 2,000 | 510 |
| 2007-09-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2007-08-31 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2007-08-30 | 487 | 487 | 487 | 487 | 4,000 | 487 |
| 2007-08-29 | 488 | 488 | 485 | 486 | 4,000 | 486 |
| 2007-08-28 | 488 | 498 | 488 | 498 | 3,000 | 498 |
| 2007-08-27 | 500 | 500 | 488 | 488 | 4,000 | 488 |
| 2007-08-24 | 485 | 486 | 485 | 486 | 5,000 | 486 |
| 2007-08-23 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2007-08-22 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2007-08-21 | 470 | 480 | 466 | 480 | 5,000 | 480 |
| 2007-08-20 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2007-08-17 | 486 | 486 | 462 | 462 | 8,000 | 462 |
| 2007-08-16 | 490 | 490 | 475 | 476 | 8,000 | 476 |
| 2007-08-15 | 493 | 505 | 493 | 505 | 7,000 | 505 |
| 2007-08-14 | 493 | 493 | 493 | 493 | 1,000 | 493 |
| 2007-08-13 | 485 | 494 | 480 | 480 | 11,000 | 480 |
| 2007-08-10 | 504 | 505 | 495 | 495 | 26,000 | 495 |
| 2007-08-09 | 515 | 525 | 515 | 525 | 8,000 | 525 |
| 2007-08-08 | 525 | 525 | 511 | 511 | 14,000 | 511 |
| 2007-08-07 | 545 | 545 | 535 | 535 | 4,000 | 535 |
| 2007-08-06 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2007-08-03 | 520 | 560 | 520 | 560 | 10,000 | 560 |
| 2007-08-02 | 531 | 531 | 526 | 526 | 9,000 | 526 |
| 2007-08-01 | 553 | 553 | 539 | 539 | 10,000 | 539 |
| 2007-07-31 | 543 | 550 | 543 | 550 | 4,000 | 550 |
| 2007-07-30 | 538 | 550 | 538 | 549 | 7,000 | 549 |
| 2007-07-27 | 541 | 541 | 535 | 538 | 7,000 | 538 |
| 2007-07-26 | 550 | 562 | 550 | 560 | 13,000 | 560 |
| 2007-07-25 | 564 | 564 | 543 | 550 | 34,000 | 550 |
| 2007-07-24 | 576 | 576 | 567 | 568 | 3,000 | 568 |
| 2007-07-23 | 575 | 575 | 566 | 566 | 5,000 | 566 |
| 2007-07-20 | 583 | 587 | 582 | 582 | 17,000 | 582 |
| 2007-07-19 | 583 | 585 | 582 | 583 | 6,000 | 583 |
| 2007-07-18 | 612 | 612 | 590 | 590 | 31,000 | 590 |
| 2007-07-17 | 619 | 619 | 600 | 612 | 11,000 | 612 |
| 2007-07-13 | 615 | 615 | 610 | 610 | 12,000 | 610 |
| 2007-07-12 | 618 | 618 | 591 | 613 | 22,000 | 613 |
| 2007-07-11 | 635 | 638 | 610 | 623 | 45,000 | 623 |
| 2007-07-10 | 615 | 643 | 605 | 635 | 116,000 | 635 |
| 2007-07-09 | 574 | 595 | 574 | 595 | 30,000 | 595 |
| 2007-07-06 | 579 | 579 | 571 | 574 | 9,000 | 574 |
| 2007-07-05 | 575 | 575 | 570 | 570 | 17,000 | 570 |
| 2007-07-04 | 564 | 570 | 564 | 568 | 14,000 | 568 |
| 2007-07-03 | 577 | 577 | 565 | 565 | 11,000 | 565 |
| 2007-07-02 | 570 | 574 | 565 | 574 | 24,000 | 574 |
| 2007-06-29 | 576 | 576 | 566 | 573 | 23,000 | 573 |
| 2007-06-28 | 575 | 580 | 570 | 576 | 19,000 | 576 |
| 2007-06-27 | 591 | 591 | 571 | 574 | 20,000 | 574 |
| 2007-06-26 | 595 | 599 | 585 | 586 | 30,000 | 586 |
| 2007-06-25 | 574 | 585 | 574 | 585 | 22,000 | 585 |
| 2007-06-22 | 592 | 592 | 573 | 578 | 26,000 | 578 |
| 2007-06-21 | 587 | 590 | 575 | 588 | 25,000 | 588 |
| 2007-06-20 | 609 | 615 | 587 | 587 | 48,000 | 587 |
| 2007-06-19 | 610 | 612 | 598 | 600 | 100,000 | 600 |
| 2007-06-18 | 580 | 599 | 580 | 590 | 127,000 | 590 |
| 2007-06-15 | 545 | 573 | 536 | 560 | 111,000 | 560 |
| 2007-06-14 | 502 | 535 | 502 | 525 | 62,000 | 525 |
| 2007-06-13 | 495 | 498 | 495 | 497 | 22,000 | 497 |
| 2007-06-12 | 505 | 505 | 495 | 503 | 28,000 | 503 |
| 2007-06-11 | 500 | 510 | 500 | 504 | 41,000 | 504 |
| 2007-06-08 | 487 | 487 | 483 | 487 | 47,000 | 487 |
| 2007-06-07 | 487 | 488 | 483 | 488 | 39,000 | 488 |
| 2007-06-06 | 490 | 495 | 486 | 490 | 32,000 | 490 |
| 2007-06-05 | 501 | 504 | 495 | 499 | 48,000 | 499 |
| 2007-06-04 | 495 | 505 | 493 | 505 | 52,000 | 505 |
| 2007-06-01 | 497 | 497 | 486 | 486 | 15,000 | 486 |
| 2007-05-31 | 481 | 502 | 473 | 497 | 96,000 | 497 |
| 2007-05-30 | 456 | 472 | 456 | 472 | 59,000 | 472 |
| 2007-05-29 | 474 | 474 | 459 | 459 | 30,000 | 459 |
| 2007-05-28 | 479 | 479 | 469 | 475 | 103,000 | 475 |
| 2007-05-24 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2007-05-23 | 405 | 405 | 404 | 404 | 4,000 | 404 |
| 2007-05-22 | 405 | 405 | 404 | 404 | 6,000 | 404 |
| 2007-05-21 | 404 | 404 | 404 | 404 | 5,000 | 404 |
| 2007-05-17 | 406 | 406 | 405 | 405 | 5,000 | 405 |
| 2007-05-16 | 410 | 410 | 410 | 410 | 6,000 | 410 |
| 2007-05-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-05-11 | 410 | 410 | 406 | 406 | 4,000 | 406 |
| 2007-05-10 | 416 | 417 | 416 | 417 | 26,000 | 417 |
| 2007-05-09 | 409 | 415 | 409 | 415 | 5,000 | 415 |
| 2007-05-08 | 404 | 406 | 404 | 406 | 3,000 | 406 |
| 2007-05-07 | 405 | 405 | 405 | 405 | 4,000 | 405 |
| 2007-05-02 | 397 | 400 | 397 | 400 | 7,000 | 400 |
| 2007-05-01 | 397 | 397 | 397 | 397 | 3,000 | 397 |
| 2007-04-27 | 392 | 397 | 392 | 393 | 3,000 | 393 |
| 2007-04-26 | 397 | 397 | 397 | 397 | 4,000 | 397 |
| 2007-04-25 | 393 | 397 | 392 | 397 | 7,000 | 397 |
| 2007-04-24 | 392 | 398 | 388 | 398 | 20,000 | 398 |
| 2007-04-23 | 404 | 404 | 400 | 400 | 10,000 | 400 |
| 2007-04-20 | 404 | 404 | 404 | 404 | 4,000 | 404 |
| 2007-04-19 | 400 | 401 | 398 | 401 | 14,000 | 401 |
| 2007-04-18 | 401 | 404 | 401 | 404 | 2,000 | 404 |
| 2007-04-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-04-16 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2007-04-13 | 401 | 401 | 401 | 401 | 4,000 | 401 |
| 2007-04-12 | 402 | 403 | 400 | 402 | 13,000 | 402 |
| 2007-04-11 | 403 | 405 | 403 | 405 | 12,000 | 405 |
| 2007-04-10 | 405 | 405 | 400 | 401 | 13,000 | 401 |
| 2007-04-09 | 405 | 405 | 403 | 405 | 6,000 | 405 |
| 2007-04-06 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2007-04-05 | 395 | 400 | 395 | 400 | 10,000 | 400 |
| 2007-04-04 | 393 | 395 | 393 | 395 | 5,000 | 395 |
| 2007-04-03 | 398 | 398 | 396 | 396 | 4,000 | 396 |
| 2007-04-02 | 395 | 400 | 395 | 398 | 11,000 | 398 |
| 2007-03-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2007-03-29 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2007-03-27 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2007-03-26 | 420 | 420 | 411 | 411 | 18,000 | 411 |
| 2007-03-23 | 424 | 425 | 420 | 420 | 19,000 | 420 |
| 2007-03-22 | 421 | 421 | 421 | 421 | 11,000 | 421 |
| 2007-03-20 | 425 | 426 | 421 | 421 | 17,000 | 421 |
| 2007-03-19 | 425 | 425 | 425 | 425 | 27,000 | 425 |
| 2007-03-16 | 428 | 430 | 425 | 425 | 37,000 | 425 |
| 2007-03-15 | 419 | 427 | 419 | 426 | 8,000 | 426 |
| 2007-03-14 | 425 | 425 | 415 | 415 | 27,000 | 415 |
| 2007-03-13 | 429 | 434 | 426 | 426 | 13,000 | 426 |
| 2007-03-12 | 430 | 430 | 422 | 429 | 15,000 | 429 |
| 2007-03-09 | 414 | 420 | 413 | 420 | 10,000 | 420 |
| 2007-03-08 | 418 | 418 | 418 | 418 | 2,000 | 418 |
| 2007-03-07 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2007-03-06 | 400 | 408 | 400 | 408 | 8,000 | 408 |
| 2007-03-05 | 406 | 406 | 400 | 400 | 9,000 | 400 |
| 2007-03-02 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2007-03-01 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2007-02-28 | 410 | 410 | 405 | 405 | 18,000 | 405 |
| 2007-02-23 | 410 | 411 | 410 | 411 | 5,000 | 411 |
| 2007-02-22 | 406 | 410 | 403 | 410 | 18,000 | 410 |
| 2007-02-21 | 407 | 407 | 406 | 406 | 3,000 | 406 |
| 2007-02-20 | 406 | 410 | 406 | 410 | 6,000 | 410 |
| 2007-02-19 | 406 | 407 | 406 | 406 | 5,000 | 406 |
| 2007-02-16 | 401 | 410 | 401 | 406 | 17,000 | 406 |
| 2007-02-15 | 400 | 405 | 400 | 405 | 5,000 | 405 |
| 2007-02-14 | 405 | 405 | 401 | 405 | 10,000 | 405 |
| 2007-02-13 | 400 | 402 | 400 | 402 | 23,000 | 402 |
| 2007-02-09 | 402 | 405 | 400 | 403 | 19,000 | 403 |
| 2007-02-08 | 401 | 401 | 401 | 401 | 7,000 | 401 |
| 2007-02-07 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2007-02-06 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2007-02-05 | 400 | 405 | 399 | 405 | 5,000 | 405 |
| 2007-02-02 | 400 | 405 | 400 | 400 | 12,000 | 400 |
| 2007-02-01 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2007-01-31 | 412 | 414 | 398 | 398 | 18,000 | 398 |
| 2007-01-30 | 416 | 416 | 415 | 415 | 4,000 | 415 |
| 2007-01-29 | 417 | 417 | 408 | 416 | 5,000 | 416 |
| 2007-01-26 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2007-01-24 | 424 | 424 | 408 | 408 | 8,000 | 408 |
| 2007-01-23 | 401 | 420 | 401 | 420 | 14,000 | 420 |
| 2007-01-22 | 391 | 396 | 391 | 396 | 9,000 | 396 |
| 2007-01-19 | 398 | 398 | 395 | 396 | 8,000 | 396 |
| 2007-01-17 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2007-01-16 | 398 | 398 | 397 | 397 | 11,000 | 397 |
| 2007-01-15 | 402 | 406 | 396 | 396 | 15,000 | 396 |
| 2007-01-11 | 402 | 405 | 402 | 404 | 4,000 | 404 |
| 2007-01-10 | 400 | 400 | 391 | 396 | 18,000 | 396 |
| 2007-01-09 | 390 | 391 | 390 | 390 | 4,000 | 390 |
| 2007-01-05 | 387 | 388 | 385 | 385 | 7,000 | 385 |
| 2007-01-04 | 383 | 387 | 383 | 387 | 2,000 | 387 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
