6748 星和電機(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-12-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-12-24 | 255 | 255 | 250 | 250 | 2,000 | 250 |
| 2008-12-22 | 261 | 262 | 255 | 255 | 14,000 | 255 |
| 2008-12-19 | 261 | 261 | 260 | 261 | 3,000 | 261 |
| 2008-12-18 | 267 | 267 | 265 | 265 | 3,000 | 265 |
| 2008-12-16 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2008-12-15 | 291 | 291 | 280 | 280 | 7,000 | 280 |
| 2008-12-12 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2008-12-11 | 271 | 271 | 271 | 271 | 3,000 | 271 |
| 2008-12-10 | 270 | 270 | 269 | 270 | 15,000 | 270 |
| 2008-12-09 | 246 | 261 | 246 | 261 | 9,000 | 261 |
| 2008-12-08 | 237 | 245 | 236 | 240 | 15,000 | 240 |
| 2008-12-03 | 240 | 240 | 240 | 240 | 7,000 | 240 |
| 2008-12-02 | 240 | 241 | 238 | 240 | 11,000 | 240 |
| 2008-11-28 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2008-11-27 | 240 | 249 | 240 | 249 | 10,000 | 249 |
| 2008-11-26 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2008-11-25 | 231 | 240 | 231 | 240 | 6,000 | 240 |
| 2008-11-20 | 245 | 245 | 240 | 240 | 2,000 | 240 |
| 2008-11-19 | 250 | 250 | 240 | 240 | 4,000 | 240 |
| 2008-11-17 | 242 | 245 | 242 | 245 | 2,000 | 245 |
| 2008-11-13 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2008-11-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2008-11-11 | 254 | 254 | 240 | 250 | 7,000 | 250 |
| 2008-11-10 | 274 | 274 | 260 | 264 | 15,000 | 264 |
| 2008-11-07 | 255 | 260 | 253 | 260 | 6,000 | 260 |
| 2008-11-06 | 261 | 261 | 254 | 254 | 5,000 | 254 |
| 2008-11-05 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2008-11-04 | 260 | 260 | 252 | 252 | 2,000 | 252 |
| 2008-10-31 | 246 | 247 | 246 | 247 | 2,000 | 247 |
| 2008-10-29 | 256 | 256 | 246 | 246 | 3,000 | 246 |
| 2008-10-28 | 240 | 250 | 240 | 250 | 9,000 | 250 |
| 2008-10-27 | 260 | 260 | 250 | 250 | 14,000 | 250 |
| 2008-10-23 | 270 | 270 | 260 | 260 | 2,000 | 260 |
| 2008-10-22 | 280 | 280 | 278 | 279 | 5,000 | 279 |
| 2008-10-21 | 279 | 279 | 270 | 270 | 6,000 | 270 |
| 2008-10-20 | 260 | 265 | 260 | 265 | 10,000 | 265 |
| 2008-10-17 | 262 | 262 | 256 | 256 | 5,000 | 256 |
| 2008-10-16 | 235 | 235 | 220 | 220 | 6,000 | 220 |
| 2008-10-15 | 265 | 265 | 250 | 250 | 7,000 | 250 |
| 2008-10-14 | 230 | 260 | 230 | 260 | 18,000 | 260 |
| 2008-10-10 | 225 | 225 | 190 | 209 | 49,000 | 209 |
| 2008-10-09 | 218 | 234 | 212 | 225 | 13,000 | 225 |
| 2008-10-08 | 259 | 262 | 228 | 228 | 17,000 | 228 |
| 2008-10-07 | 230 | 250 | 230 | 245 | 15,000 | 245 |
| 2008-10-06 | 308 | 308 | 260 | 260 | 10,000 | 260 |
| 2008-10-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2008-10-02 | 310 | 310 | 300 | 300 | 4,000 | 300 |
| 2008-09-30 | 285 | 300 | 280 | 290 | 12,000 | 290 |
| 2008-09-29 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2008-09-26 | 315 | 315 | 305 | 306 | 17,000 | 306 |
| 2008-09-25 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2008-09-24 | 315 | 315 | 309 | 310 | 6,000 | 310 |
| 2008-09-22 | 306 | 306 | 300 | 300 | 10,000 | 300 |
| 2008-09-19 | 290 | 303 | 289 | 303 | 23,000 | 303 |
| 2008-09-18 | 310 | 310 | 260 | 284 | 110,000 | 284 |
| 2008-09-17 | 315 | 320 | 313 | 314 | 12,000 | 314 |
| 2008-09-16 | 312 | 320 | 312 | 320 | 4,000 | 320 |
| 2008-09-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-09-11 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2008-09-10 | 374 | 374 | 350 | 355 | 34,000 | 355 |
| 2008-09-09 | 362 | 369 | 362 | 369 | 3,000 | 369 |
| 2008-09-08 | 356 | 362 | 356 | 362 | 3,000 | 362 |
| 2008-09-05 | 365 | 366 | 361 | 361 | 9,000 | 361 |
| 2008-09-04 | 365 | 365 | 364 | 364 | 4,000 | 364 |
| 2008-09-03 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2008-09-02 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2008-09-01 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2008-08-28 | 375 | 380 | 375 | 376 | 5,000 | 376 |
| 2008-08-27 | 371 | 375 | 371 | 375 | 2,000 | 375 |
| 2008-08-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-08-25 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2008-08-22 | 379 | 379 | 375 | 375 | 3,000 | 375 |
| 2008-08-20 | 379 | 379 | 379 | 379 | 2,000 | 379 |
| 2008-08-19 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2008-08-18 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2008-08-14 | 386 | 386 | 380 | 380 | 13,000 | 380 |
| 2008-08-13 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 2008-08-12 | 400 | 400 | 395 | 395 | 3,000 | 395 |
| 2008-08-11 | 398 | 398 | 397 | 397 | 10,000 | 397 |
| 2008-08-08 | 397 | 398 | 390 | 398 | 11,000 | 398 |
| 2008-08-07 | 397 | 403 | 397 | 397 | 4,000 | 397 |
| 2008-08-06 | 396 | 396 | 394 | 394 | 2,000 | 394 |
| 2008-08-05 | 402 | 402 | 401 | 401 | 8,000 | 401 |
| 2008-08-04 | 405 | 405 | 400 | 405 | 3,000 | 405 |
| 2008-08-01 | 408 | 408 | 408 | 408 | 2,000 | 408 |
| 2008-07-31 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2008-07-30 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2008-07-29 | 415 | 416 | 401 | 416 | 4,000 | 416 |
| 2008-07-28 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-07-25 | 430 | 430 | 410 | 410 | 8,000 | 410 |
| 2008-07-23 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-07-17 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2008-07-16 | 427 | 430 | 420 | 430 | 5,000 | 430 |
| 2008-07-15 | 460 | 460 | 442 | 442 | 6,000 | 442 |
| 2008-07-14 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2008-07-11 | 461 | 464 | 459 | 459 | 14,000 | 459 |
| 2008-07-10 | 456 | 459 | 456 | 459 | 33,000 | 459 |
| 2008-07-09 | 449 | 455 | 445 | 455 | 16,000 | 455 |
| 2008-07-08 | 449 | 450 | 440 | 440 | 9,000 | 440 |
| 2008-07-07 | 450 | 450 | 442 | 450 | 3,000 | 450 |
| 2008-07-04 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2008-07-03 | 456 | 456 | 451 | 451 | 5,000 | 451 |
| 2008-07-02 | 470 | 470 | 457 | 457 | 5,000 | 457 |
| 2008-07-01 | 464 | 465 | 464 | 465 | 2,000 | 465 |
| 2008-06-30 | 455 | 457 | 452 | 455 | 9,000 | 455 |
| 2008-06-27 | 461 | 461 | 453 | 453 | 8,000 | 453 |
| 2008-06-26 | 476 | 478 | 475 | 475 | 10,000 | 475 |
| 2008-06-25 | 490 | 490 | 475 | 475 | 3,000 | 475 |
| 2008-06-24 | 491 | 492 | 490 | 490 | 14,000 | 490 |
| 2008-06-23 | 495 | 495 | 480 | 494 | 11,000 | 494 |
| 2008-06-20 | 515 | 515 | 491 | 495 | 7,000 | 495 |
| 2008-06-18 | 510 | 517 | 509 | 514 | 13,000 | 514 |
| 2008-06-17 | 512 | 519 | 509 | 509 | 5,000 | 509 |
| 2008-06-16 | 513 | 520 | 513 | 520 | 17,000 | 520 |
| 2008-06-13 | 500 | 519 | 500 | 513 | 36,000 | 513 |
| 2008-06-12 | 497 | 502 | 497 | 498 | 8,000 | 498 |
| 2008-06-11 | 499 | 499 | 496 | 496 | 3,000 | 496 |
| 2008-06-10 | 524 | 524 | 499 | 499 | 31,000 | 499 |
| 2008-06-09 | 482 | 520 | 480 | 520 | 32,000 | 520 |
| 2008-06-06 | 525 | 525 | 501 | 507 | 62,000 | 507 |
| 2008-06-05 | 434 | 524 | 434 | 503 | 120,000 | 503 |
| 2008-06-04 | 428 | 444 | 427 | 444 | 6,000 | 444 |
| 2008-06-03 | 423 | 430 | 423 | 426 | 9,000 | 426 |
| 2008-06-02 | 427 | 430 | 421 | 422 | 10,000 | 422 |
| 2008-05-30 | 430 | 430 | 420 | 427 | 6,000 | 427 |
| 2008-05-29 | 439 | 439 | 429 | 430 | 5,000 | 430 |
| 2008-05-28 | 451 | 451 | 440 | 440 | 18,000 | 440 |
| 2008-05-27 | 464 | 464 | 451 | 451 | 5,000 | 451 |
| 2008-05-26 | 460 | 487 | 460 | 463 | 78,000 | 463 |
| 2008-05-23 | 445 | 460 | 443 | 450 | 18,000 | 450 |
| 2008-05-22 | 441 | 441 | 432 | 439 | 3,000 | 439 |
| 2008-05-21 | 436 | 436 | 436 | 436 | 8,000 | 436 |
| 2008-05-20 | 438 | 440 | 435 | 435 | 6,000 | 435 |
| 2008-05-19 | 453 | 453 | 440 | 440 | 11,000 | 440 |
| 2008-05-16 | 439 | 455 | 439 | 453 | 37,000 | 453 |
| 2008-05-15 | 435 | 440 | 430 | 440 | 22,000 | 440 |
| 2008-05-14 | 428 | 428 | 420 | 420 | 7,000 | 420 |
| 2008-05-13 | 438 | 438 | 438 | 438 | 2,000 | 438 |
| 2008-05-12 | 424 | 440 | 424 | 439 | 22,000 | 439 |
| 2008-05-09 | 419 | 430 | 419 | 424 | 52,000 | 424 |
| 2008-05-08 | 413 | 413 | 411 | 411 | 2,000 | 411 |
| 2008-05-07 | 416 | 422 | 415 | 416 | 19,000 | 416 |
| 2008-05-02 | 430 | 435 | 415 | 415 | 17,000 | 415 |
| 2008-05-01 | 437 | 437 | 415 | 415 | 15,000 | 415 |
| 2008-04-30 | 398 | 440 | 398 | 440 | 37,000 | 440 |
| 2008-04-28 | 403 | 403 | 397 | 397 | 5,000 | 397 |
| 2008-04-25 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2008-04-24 | 398 | 398 | 398 | 398 | 6,000 | 398 |
| 2008-04-23 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-04-22 | 405 | 405 | 405 | 405 | 8,000 | 405 |
| 2008-04-18 | 400 | 405 | 400 | 405 | 3,000 | 405 |
| 2008-04-17 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2008-04-16 | 400 | 410 | 400 | 410 | 2,000 | 410 |
| 2008-04-15 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2008-04-14 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2008-04-11 | 398 | 408 | 398 | 408 | 2,000 | 408 |
| 2008-04-10 | 408 | 408 | 408 | 408 | 10,000 | 408 |
| 2008-04-09 | 409 | 409 | 403 | 403 | 8,000 | 403 |
| 2008-04-08 | 400 | 409 | 400 | 409 | 3,000 | 409 |
| 2008-04-07 | 395 | 396 | 395 | 395 | 13,000 | 395 |
| 2008-04-04 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2008-04-03 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2008-03-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2008-03-27 | 394 | 394 | 390 | 390 | 11,000 | 390 |
| 2008-03-26 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2008-03-25 | 418 | 418 | 404 | 404 | 4,000 | 404 |
| 2008-03-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-03-18 | 391 | 395 | 390 | 390 | 4,000 | 390 |
| 2008-03-17 | 390 | 391 | 390 | 391 | 3,000 | 391 |
| 2008-03-14 | 394 | 399 | 388 | 388 | 7,000 | 388 |
| 2008-03-13 | 394 | 394 | 394 | 394 | 3,000 | 394 |
| 2008-03-12 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2008-03-11 | 394 | 394 | 389 | 389 | 7,000 | 389 |
| 2008-03-10 | 403 | 403 | 400 | 400 | 10,000 | 400 |
| 2008-03-07 | 394 | 396 | 394 | 396 | 4,000 | 396 |
| 2008-03-05 | 397 | 397 | 394 | 394 | 12,000 | 394 |
| 2008-03-04 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-03-03 | 396 | 396 | 395 | 395 | 3,000 | 395 |
| 2008-02-29 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2008-02-28 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2008-02-27 | 396 | 396 | 392 | 395 | 8,000 | 395 |
| 2008-02-26 | 395 | 395 | 395 | 395 | 2,000 | 395 |
| 2008-02-25 | 385 | 395 | 385 | 395 | 15,000 | 395 |
| 2008-02-22 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2008-02-21 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2008-02-20 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-02-19 | 400 | 400 | 395 | 395 | 6,000 | 395 |
| 2008-02-18 | 400 | 410 | 400 | 410 | 6,000 | 410 |
| 2008-02-15 | 385 | 391 | 385 | 390 | 8,000 | 390 |
| 2008-02-14 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-02-13 | 405 | 405 | 400 | 400 | 6,000 | 400 |
| 2008-02-12 | 415 | 415 | 410 | 410 | 10,000 | 410 |
| 2008-02-08 | 410 | 415 | 410 | 415 | 6,000 | 415 |
| 2008-02-07 | 412 | 412 | 410 | 410 | 14,000 | 410 |
| 2008-02-06 | 416 | 416 | 412 | 412 | 2,000 | 412 |
| 2008-02-05 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-02-04 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2008-02-01 | 412 | 417 | 412 | 412 | 8,000 | 412 |
| 2008-01-31 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-01-30 | 406 | 406 | 406 | 406 | 3,000 | 406 |
| 2008-01-28 | 405 | 425 | 405 | 425 | 5,000 | 425 |
| 2008-01-25 | 405 | 405 | 405 | 405 | 11,000 | 405 |
| 2008-01-24 | 390 | 398 | 390 | 398 | 17,000 | 398 |
| 2008-01-23 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2008-01-22 | 379 | 379 | 377 | 378 | 11,000 | 378 |
| 2008-01-18 | 375 | 384 | 374 | 380 | 7,000 | 380 |
| 2008-01-17 | 372 | 373 | 372 | 373 | 3,000 | 373 |
| 2008-01-16 | 389 | 389 | 371 | 372 | 13,000 | 372 |
| 2008-01-15 | 392 | 392 | 390 | 390 | 6,000 | 390 |
| 2008-01-11 | 400 | 400 | 385 | 390 | 20,000 | 390 |
| 2008-01-10 | 416 | 416 | 401 | 401 | 13,000 | 401 |
| 2008-01-09 | 404 | 411 | 400 | 411 | 15,000 | 411 |
| 2008-01-08 | 424 | 424 | 411 | 411 | 8,000 | 411 |
| 2008-01-07 | 420 | 423 | 415 | 423 | 15,000 | 423 |
| 2008-01-04 | 451 | 451 | 440 | 440 | 2,000 | 440 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
