6748 星和電機(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2009-12-29 | 380 | 380 | 375 | 380 | 6,000 | 380 |
| 2009-12-28 | 384 | 384 | 380 | 380 | 5,000 | 380 |
| 2009-12-25 | 382 | 384 | 382 | 384 | 4,000 | 384 |
| 2009-12-24 | 387 | 388 | 382 | 382 | 9,000 | 382 |
| 2009-12-22 | 394 | 395 | 390 | 390 | 3,000 | 390 |
| 2009-12-21 | 398 | 398 | 388 | 397 | 3,000 | 397 |
| 2009-12-17 | 401 | 405 | 398 | 398 | 12,000 | 398 |
| 2009-12-16 | 409 | 410 | 409 | 410 | 7,000 | 410 |
| 2009-12-15 | 410 | 411 | 408 | 409 | 7,000 | 409 |
| 2009-12-14 | 424 | 424 | 409 | 410 | 22,000 | 410 |
| 2009-12-11 | 420 | 425 | 420 | 425 | 6,000 | 425 |
| 2009-12-10 | 421 | 421 | 420 | 420 | 12,000 | 420 |
| 2009-12-09 | 421 | 430 | 420 | 430 | 20,000 | 430 |
| 2009-12-08 | 415 | 418 | 415 | 418 | 4,000 | 418 |
| 2009-12-07 | 410 | 410 | 410 | 410 | 7,000 | 410 |
| 2009-12-04 | 410 | 417 | 410 | 413 | 6,000 | 413 |
| 2009-12-03 | 400 | 404 | 400 | 404 | 2,000 | 404 |
| 2009-12-02 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2009-12-01 | 395 | 395 | 385 | 385 | 5,000 | 385 |
| 2009-11-30 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2009-11-27 | 380 | 381 | 380 | 380 | 5,000 | 380 |
| 2009-11-24 | 370 | 380 | 370 | 380 | 4,000 | 380 |
| 2009-11-20 | 376 | 376 | 355 | 360 | 15,000 | 360 |
| 2009-11-19 | 400 | 400 | 381 | 381 | 4,000 | 381 |
| 2009-11-18 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 2009-11-17 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 2009-11-16 | 400 | 400 | 397 | 397 | 6,000 | 397 |
| 2009-11-13 | 407 | 407 | 400 | 400 | 57,000 | 400 |
| 2009-11-12 | 426 | 426 | 405 | 405 | 25,000 | 405 |
| 2009-11-11 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2009-11-10 | 439 | 439 | 429 | 430 | 17,000 | 430 |
| 2009-11-09 | 414 | 435 | 414 | 435 | 8,000 | 435 |
| 2009-11-06 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2009-11-05 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2009-11-02 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2009-10-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-29 | 395 | 399 | 395 | 395 | 5,000 | 395 |
| 2009-10-28 | 405 | 405 | 400 | 400 | 5,000 | 400 |
| 2009-10-27 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2009-10-26 | 410 | 410 | 405 | 405 | 4,000 | 405 |
| 2009-10-23 | 401 | 404 | 401 | 404 | 2,000 | 404 |
| 2009-10-22 | 408 | 408 | 408 | 408 | 3,000 | 408 |
| 2009-10-21 | 409 | 409 | 409 | 409 | 1,000 | 409 |
| 2009-10-20 | 409 | 410 | 409 | 409 | 4,000 | 409 |
| 2009-10-19 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2009-10-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-15 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2009-10-14 | 400 | 400 | 400 | 400 | 7,000 | 400 |
| 2009-10-13 | 411 | 413 | 410 | 410 | 14,000 | 410 |
| 2009-10-09 | 405 | 409 | 405 | 405 | 5,000 | 405 |
| 2009-10-08 | 399 | 400 | 395 | 395 | 4,000 | 395 |
| 2009-10-07 | 400 | 405 | 394 | 394 | 7,000 | 394 |
| 2009-10-06 | 395 | 399 | 395 | 399 | 5,000 | 399 |
| 2009-10-05 | 392 | 395 | 390 | 395 | 11,000 | 395 |
| 2009-10-02 | 403 | 403 | 393 | 400 | 14,000 | 400 |
| 2009-10-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2009-09-30 | 408 | 408 | 408 | 408 | 4,000 | 408 |
| 2009-09-29 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2009-09-28 | 422 | 422 | 403 | 410 | 10,000 | 410 |
| 2009-09-17 | 438 | 438 | 421 | 421 | 9,000 | 421 |
| 2009-09-16 | 429 | 438 | 429 | 438 | 21,000 | 438 |
| 2009-09-14 | 431 | 431 | 416 | 416 | 8,000 | 416 |
| 2009-09-11 | 431 | 431 | 430 | 430 | 2,000 | 430 |
| 2009-09-10 | 429 | 430 | 425 | 430 | 16,000 | 430 |
| 2009-09-09 | 427 | 433 | 425 | 433 | 16,000 | 433 |
| 2009-09-08 | 409 | 422 | 404 | 422 | 45,000 | 422 |
| 2009-09-07 | 425 | 425 | 415 | 415 | 10,000 | 415 |
| 2009-09-02 | 442 | 442 | 430 | 430 | 15,000 | 430 |
| 2009-09-01 | 460 | 460 | 445 | 445 | 14,000 | 445 |
| 2009-08-31 | 460 | 476 | 460 | 460 | 7,000 | 460 |
| 2009-08-28 | 465 | 465 | 460 | 460 | 6,000 | 460 |
| 2009-08-27 | 456 | 460 | 446 | 450 | 23,000 | 450 |
| 2009-08-26 | 428 | 460 | 424 | 460 | 21,000 | 460 |
| 2009-08-25 | 422 | 422 | 415 | 418 | 7,000 | 418 |
| 2009-08-24 | 423 | 423 | 417 | 417 | 14,000 | 417 |
| 2009-08-21 | 440 | 440 | 415 | 418 | 10,000 | 418 |
| 2009-08-20 | 433 | 445 | 433 | 445 | 6,000 | 445 |
| 2009-08-19 | 437 | 437 | 435 | 435 | 2,000 | 435 |
| 2009-08-18 | 430 | 448 | 425 | 447 | 17,000 | 447 |
| 2009-08-17 | 466 | 466 | 450 | 450 | 8,000 | 450 |
| 2009-08-14 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2009-08-13 | 465 | 474 | 465 | 474 | 2,000 | 474 |
| 2009-08-12 | 464 | 465 | 464 | 464 | 4,000 | 464 |
| 2009-08-11 | 473 | 473 | 473 | 473 | 1,000 | 473 |
| 2009-08-10 | 480 | 480 | 478 | 478 | 14,000 | 478 |
| 2009-08-07 | 490 | 490 | 481 | 490 | 11,000 | 490 |
| 2009-08-06 | 485 | 488 | 485 | 488 | 3,000 | 488 |
| 2009-08-05 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2009-08-04 | 492 | 494 | 490 | 494 | 7,000 | 494 |
| 2009-08-03 | 485 | 487 | 475 | 480 | 13,000 | 480 |
| 2009-07-31 | 485 | 487 | 485 | 485 | 8,000 | 485 |
| 2009-07-30 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2009-07-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2009-07-27 | 491 | 504 | 491 | 500 | 11,000 | 500 |
| 2009-07-24 | 500 | 500 | 491 | 491 | 4,000 | 491 |
| 2009-07-23 | 471 | 485 | 471 | 485 | 2,000 | 485 |
| 2009-07-22 | 471 | 471 | 471 | 471 | 2,000 | 471 |
| 2009-07-21 | 488 | 488 | 480 | 480 | 6,000 | 480 |
| 2009-07-17 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 2009-07-16 | 484 | 484 | 484 | 484 | 2,000 | 484 |
| 2009-07-15 | 474 | 484 | 474 | 484 | 4,000 | 484 |
| 2009-07-14 | 465 | 479 | 460 | 479 | 11,000 | 479 |
| 2009-07-13 | 505 | 505 | 456 | 460 | 25,000 | 460 |
| 2009-07-10 | 504 | 522 | 500 | 520 | 39,000 | 520 |
| 2009-07-09 | 489 | 502 | 488 | 502 | 29,000 | 502 |
| 2009-07-08 | 488 | 491 | 482 | 484 | 18,000 | 484 |
| 2009-07-07 | 491 | 500 | 477 | 480 | 14,000 | 480 |
| 2009-07-06 | 524 | 524 | 496 | 501 | 10,000 | 501 |
| 2009-07-03 | 505 | 524 | 495 | 524 | 25,000 | 524 |
| 2009-07-02 | 525 | 528 | 503 | 517 | 33,000 | 517 |
| 2009-07-01 | 529 | 540 | 511 | 515 | 31,000 | 515 |
| 2009-06-30 | 510 | 535 | 510 | 529 | 59,000 | 529 |
| 2009-06-29 | 493 | 515 | 480 | 495 | 54,000 | 495 |
| 2009-06-26 | 445 | 497 | 445 | 483 | 72,000 | 483 |
| 2009-06-25 | 425 | 445 | 425 | 430 | 19,000 | 430 |
| 2009-06-24 | 406 | 406 | 405 | 405 | 2,000 | 405 |
| 2009-06-23 | 420 | 421 | 415 | 415 | 8,000 | 415 |
| 2009-06-22 | 435 | 435 | 423 | 428 | 5,000 | 428 |
| 2009-06-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2009-06-18 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2009-06-17 | 422 | 435 | 422 | 435 | 4,000 | 435 |
| 2009-06-16 | 435 | 435 | 426 | 426 | 4,000 | 426 |
| 2009-06-12 | 430 | 446 | 426 | 446 | 17,000 | 446 |
| 2009-06-11 | 440 | 440 | 428 | 434 | 21,000 | 434 |
| 2009-06-10 | 431 | 450 | 420 | 450 | 36,000 | 450 |
| 2009-06-09 | 422 | 429 | 413 | 429 | 18,000 | 429 |
| 2009-06-08 | 397 | 410 | 397 | 410 | 12,000 | 410 |
| 2009-06-05 | 386 | 394 | 386 | 391 | 18,000 | 391 |
| 2009-06-04 | 371 | 386 | 371 | 386 | 18,000 | 386 |
| 2009-06-03 | 370 | 370 | 361 | 361 | 5,000 | 361 |
| 2009-06-02 | 378 | 380 | 371 | 379 | 8,000 | 379 |
| 2009-06-01 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2009-05-29 | 382 | 382 | 368 | 370 | 7,000 | 370 |
| 2009-05-28 | 377 | 382 | 372 | 382 | 7,000 | 382 |
| 2009-05-27 | 372 | 386 | 372 | 383 | 12,000 | 383 |
| 2009-05-26 | 363 | 366 | 360 | 360 | 6,000 | 360 |
| 2009-05-25 | 373 | 374 | 366 | 366 | 6,000 | 366 |
| 2009-05-22 | 372 | 374 | 367 | 370 | 8,000 | 370 |
| 2009-05-21 | 350 | 369 | 349 | 369 | 32,000 | 369 |
| 2009-05-20 | 330 | 340 | 330 | 336 | 5,000 | 336 |
| 2009-05-19 | 342 | 345 | 324 | 329 | 17,000 | 329 |
| 2009-05-18 | 355 | 355 | 350 | 355 | 99,000 | 355 |
| 2009-05-15 | 276 | 276 | 275 | 275 | 3,000 | 275 |
| 2009-05-14 | 291 | 291 | 286 | 286 | 2,000 | 286 |
| 2009-05-13 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2009-05-12 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2009-05-11 | 300 | 300 | 300 | 300 | 13,000 | 300 |
| 2009-05-08 | 298 | 300 | 298 | 300 | 10,000 | 300 |
| 2009-05-07 | 290 | 300 | 286 | 298 | 10,000 | 298 |
| 2009-04-28 | 291 | 291 | 280 | 280 | 7,000 | 280 |
| 2009-04-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-04-22 | 292 | 292 | 292 | 292 | 2,000 | 292 |
| 2009-04-21 | 284 | 292 | 284 | 292 | 5,000 | 292 |
| 2009-04-20 | 283 | 284 | 283 | 284 | 2,000 | 284 |
| 2009-04-15 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2009-04-14 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2009-04-13 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2009-04-10 | 296 | 296 | 287 | 287 | 14,000 | 287 |
| 2009-04-09 | 269 | 277 | 269 | 277 | 3,000 | 277 |
| 2009-04-08 | 259 | 260 | 259 | 260 | 2,000 | 260 |
| 2009-04-06 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2009-04-02 | 250 | 253 | 248 | 248 | 4,000 | 248 |
| 2009-03-27 | 247 | 247 | 245 | 245 | 2,000 | 245 |
| 2009-03-26 | 247 | 247 | 247 | 247 | 5,000 | 247 |
| 2009-03-25 | 247 | 247 | 247 | 247 | 1,000 | 247 |
| 2009-03-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2009-03-18 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2009-03-17 | 244 | 244 | 240 | 240 | 2,000 | 240 |
| 2009-03-16 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2009-03-12 | 240 | 245 | 240 | 245 | 7,000 | 245 |
| 2009-03-11 | 254 | 254 | 240 | 240 | 8,000 | 240 |
| 2009-03-10 | 248 | 249 | 244 | 244 | 18,000 | 244 |
| 2009-03-09 | 240 | 245 | 240 | 243 | 7,000 | 243 |
| 2009-03-06 | 235 | 239 | 235 | 239 | 2,000 | 239 |
| 2009-03-05 | 235 | 235 | 232 | 232 | 2,000 | 232 |
| 2009-03-04 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2009-02-25 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-02-20 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2009-02-19 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2009-02-18 | 225 | 226 | 225 | 226 | 2,000 | 226 |
| 2009-02-17 | 219 | 219 | 219 | 219 | 1,000 | 219 |
| 2009-02-16 | 210 | 219 | 210 | 219 | 2,000 | 219 |
| 2009-02-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2009-02-12 | 231 | 240 | 230 | 240 | 4,000 | 240 |
| 2009-02-10 | 238 | 240 | 230 | 240 | 22,000 | 240 |
| 2009-02-09 | 244 | 244 | 232 | 241 | 12,000 | 241 |
| 2009-02-06 | 240 | 242 | 240 | 242 | 25,000 | 242 |
| 2009-02-05 | 248 | 248 | 243 | 243 | 16,000 | 243 |
| 2009-02-04 | 245 | 248 | 245 | 245 | 10,000 | 245 |
| 2009-02-03 | 245 | 250 | 245 | 245 | 14,000 | 245 |
| 2009-02-02 | 246 | 246 | 246 | 246 | 11,000 | 246 |
| 2009-01-29 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2009-01-28 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-01-26 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2009-01-23 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2009-01-22 | 270 | 270 | 255 | 255 | 5,000 | 255 |
| 2009-01-16 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2009-01-15 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2009-01-14 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-01-13 | 277 | 277 | 270 | 270 | 13,000 | 270 |
| 2009-01-09 | 274 | 282 | 274 | 282 | 13,000 | 282 |
| 2009-01-08 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2009-01-07 | 269 | 275 | 269 | 271 | 7,000 | 271 |
| 2009-01-06 | 260 | 260 | 260 | 260 | 1,000 | 260 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
