6748 星和電機(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-303073083053056,000305
2010-12-293103103103101,000310
2010-12-2830730830630817,000308
2010-12-2731131230831038,000310
2010-12-2431131530831214,000312
2010-12-2230831030430822,000308
2010-12-2130831630831014,000310
2010-12-203123123123121,000312
2010-12-173203203143146,000314
2010-12-1631531531531510,000315
2010-12-153143143143143,000314
2010-12-1432032231431815,000318
2010-12-1331031130130624,000306
2010-12-1032032030930911,000309
2010-12-093103193103194,000319
2010-12-083153153153151,000315
2010-12-073103153083157,000315
2010-12-0630631530331521,000315
2010-12-033163163163162,000316
2010-12-023173173153155,000315
2010-12-013263263153157,000315
2010-11-303253263253262,000326
2010-11-293253253253251,000325
2010-11-253253253253253,000325
2010-11-243203203203201,000320
2010-11-223233233233231,000323
2010-11-193203233203233,000323
2010-11-183203203193195,000319
2010-11-173233233233233,000323
2010-11-163233233173173,000317
2010-11-153233233233231,000323
2010-11-123263263263261,000326
2010-11-113293293263264,000326
2010-11-103193193193199,000319
2010-11-0933033031631710,000317
2010-11-083353353283282,000328
2010-11-053193203193204,000320
2010-11-043163163163163,000316
2010-11-023153153153151,000315
2010-11-0131031430231415,000314
2010-10-283323323253255,000325
2010-10-263393393393392,000339
2010-10-223253393253394,000339
2010-10-213253253253251,000325
2010-10-203203303203309,000330
2010-10-193173203173204,000320
2010-10-183253253253252,000325
2010-10-153203203203202,000320
2010-10-143303303303301,000330
2010-10-1233533533533510,000335
2010-10-0835835835035010,000350
2010-10-073553553553554,000355
2010-10-063453503453503,000350
2010-10-053333483333482,000348
2010-10-043353353353351,000335
2010-10-013503503503502,000350
2010-09-283503503503501,000350
2010-09-223393503393502,000350
2010-09-153603603523522,000352
2010-09-143603603603603,000360
2010-09-133683683683681,000368
2010-09-103743743743748,000374
2010-09-093713743703743,000374
2010-09-083703703663686,000368
2010-09-073593693593696,000369
2010-09-063593593593592,000359
2010-09-033533533533531,000353
2010-09-023453453453451,000345
2010-09-013353353353353,000335
2010-08-303493493493491,000349
2010-08-263313323313322,000332
2010-08-2533833832232511,000325
2010-08-243403403403403,000340
2010-08-233403403403403,000340
2010-08-203413413413411,000341
2010-08-193393393393391,000339
2010-08-173533553503557,000355
2010-08-163523533523532,000353
2010-08-133533533533531,000353
2010-08-123673673593594,000359
2010-08-1036036636036610,000366
2010-08-0936836836336813,000368
2010-08-0638238237237210,000372
2010-08-053673743673745,000374
2010-08-043733733693693,000369
2010-08-033743743743743,000374
2010-08-023743743733733,000373
2010-07-293733733733732,000373
2010-07-283693693693691,000369
2010-07-273733733733733,000373
2010-07-263893893893892,000389
2010-07-223893893893891,000389
2010-07-203943943943941,000394
2010-07-164004003953955,000395
2010-07-153964003964008,000400
2010-07-144014014004004,000400
2010-07-134004004004005,000400
2010-07-1240640639139143,000391
2010-07-0938438437638413,000384
2010-07-083783813783814,000381
2010-07-073693723693726,000372
2010-07-063633643633642,000364
2010-07-053643673643664,000366
2010-07-013573603573595,000359
2010-06-3036636635335710,000357
2010-06-293703703683687,000368
2010-06-283683683683682,000368
2010-06-253583583583581,000358
2010-06-243583583583583,000358
2010-06-233603603603601,000360
2010-06-213633653633652,000365
2010-06-163623633623633,000363
2010-06-153603603543543,000354
2010-06-1036636836636810,000368
2010-06-093663663633634,000363
2010-06-083553593553593,000359
2010-06-073553553533533,000353
2010-06-043693693603627,000362
2010-06-033713733713733,000373
2010-06-023613623583618,000361
2010-06-013453453453454,000345
2010-05-283433483433455,000345
2010-05-2732233732133710,000337
2010-05-263403413363364,000336
2010-05-2535135133433610,000336
2010-05-243603603523527,000352
2010-05-2136036035335311,000353
2010-05-203763783733738,000373
2010-05-1939039037538010,000380
2010-05-1841041339439413,000394
2010-05-1742342540140924,000409
2010-05-1442743541943511,000435
2010-05-1341741941241915,000419
2010-05-124194334194336,000433
2010-05-1142743240841611,000416
2010-05-1042642942042614,000426
2010-05-0742843542042651,000426
2010-05-0642842841442847,000428
2010-04-30470475440441228,000441
2010-04-2843843843843848,000438
2010-04-273553583553584,000358
2010-04-263563563543546,000354
2010-04-233623623543545,000354
2010-04-223563563563563,000356
2010-04-213633633603617,000361
2010-04-193683683683681,000368
2010-04-1637537536436514,000365
2010-04-153773773723755,000375
2010-04-143703703703703,000370
2010-04-1337337537337310,000373
2010-04-1238138237437423,000374
2010-04-0937838037538010,000380
2010-04-083673703653708,000370
2010-04-073633653633658,000365
2010-04-0636036536036316,000363
2010-04-053553563553565,000356
2010-04-023553553543543,000354
2010-04-013563563553557,000355
2010-03-313563563563561,000356
2010-03-303553593553593,000359
2010-03-293543543543541,000354
2010-03-263693693663668,000366
2010-03-253673703673696,000369
2010-03-243683683643658,000365
2010-03-233543603543607,000360
2010-03-1935035435035410,000354
2010-03-183543543513539,000353
2010-03-1735935934834924,000349
2010-03-163603603553597,000359
2010-03-1536036034735525,000355
2010-03-1236937136837110,000371
2010-03-113603653583655,000365
2010-03-1036036336036314,000363
2010-03-093593613583618,000361
2010-03-083583593573586,000358
2010-03-0535035034835010,000350
2010-03-0435435434935210,000352
2010-03-023423493423496,000349
2010-03-013423423423422,000342
2010-02-263433433423428,000342
2010-02-253433483423426,000342
2010-02-243423423403404,000340
2010-02-233393423393426,000342
2010-02-223393403393403,000340
2010-02-183413433413433,000343
2010-02-173543543543544,000354
2010-02-163553553533533,000353
2010-02-1534535434535311,000353
2010-02-123373393373396,000339
2010-02-1034034033933927,000339
2010-02-0933734133334130,000341
2010-02-083413413363364,000336
2010-02-053393403363368,000336
2010-02-0434034033033811,000338
2010-02-033383403383406,000340
2010-02-0234834834034511,000345
2010-02-013503503503501,000350
2010-01-293403403403403,000340
2010-01-263473473473472,000347
2010-01-253493493433478,000347
2010-01-2235235434535010,000350
2010-01-2135635934935915,000359
2010-01-203593593563565,000356
2010-01-1935535935535913,000359
2010-01-183603603553558,000355
2010-01-153613653613656,000365
2010-01-143583613573613,000361
2010-01-133633633603615,000361
2010-01-1235236035235816,000358
2010-01-083773793763768,000376
2010-01-0737037937037911,000379
2010-01-063663733663708,000370
2010-01-053803803683689,000368
2010-01-043753803753804,000380

分割・併合履歴 : [1990-03-27]1株→1.2株