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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 307 | 308 | 305 | 305 | 6,000 | 305 |
| 2010-12-29 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2010-12-28 | 307 | 308 | 306 | 308 | 17,000 | 308 |
| 2010-12-27 | 311 | 312 | 308 | 310 | 38,000 | 310 |
| 2010-12-24 | 311 | 315 | 308 | 312 | 14,000 | 312 |
| 2010-12-22 | 308 | 310 | 304 | 308 | 22,000 | 308 |
| 2010-12-21 | 308 | 316 | 308 | 310 | 14,000 | 310 |
| 2010-12-20 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-12-17 | 320 | 320 | 314 | 314 | 6,000 | 314 |
| 2010-12-16 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 2010-12-15 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2010-12-14 | 320 | 322 | 314 | 318 | 15,000 | 318 |
| 2010-12-13 | 310 | 311 | 301 | 306 | 24,000 | 306 |
| 2010-12-10 | 320 | 320 | 309 | 309 | 11,000 | 309 |
| 2010-12-09 | 310 | 319 | 310 | 319 | 4,000 | 319 |
| 2010-12-08 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-12-07 | 310 | 315 | 308 | 315 | 7,000 | 315 |
| 2010-12-06 | 306 | 315 | 303 | 315 | 21,000 | 315 |
| 2010-12-03 | 316 | 316 | 316 | 316 | 2,000 | 316 |
| 2010-12-02 | 317 | 317 | 315 | 315 | 5,000 | 315 |
| 2010-12-01 | 326 | 326 | 315 | 315 | 7,000 | 315 |
| 2010-11-30 | 325 | 326 | 325 | 326 | 2,000 | 326 |
| 2010-11-29 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-11-25 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2010-11-24 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2010-11-22 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-11-19 | 320 | 323 | 320 | 323 | 3,000 | 323 |
| 2010-11-18 | 320 | 320 | 319 | 319 | 5,000 | 319 |
| 2010-11-17 | 323 | 323 | 323 | 323 | 3,000 | 323 |
| 2010-11-16 | 323 | 323 | 317 | 317 | 3,000 | 317 |
| 2010-11-15 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2010-11-12 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2010-11-11 | 329 | 329 | 326 | 326 | 4,000 | 326 |
| 2010-11-10 | 319 | 319 | 319 | 319 | 9,000 | 319 |
| 2010-11-09 | 330 | 330 | 316 | 317 | 10,000 | 317 |
| 2010-11-08 | 335 | 335 | 328 | 328 | 2,000 | 328 |
| 2010-11-05 | 319 | 320 | 319 | 320 | 4,000 | 320 |
| 2010-11-04 | 316 | 316 | 316 | 316 | 3,000 | 316 |
| 2010-11-02 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2010-11-01 | 310 | 314 | 302 | 314 | 15,000 | 314 |
| 2010-10-28 | 332 | 332 | 325 | 325 | 5,000 | 325 |
| 2010-10-26 | 339 | 339 | 339 | 339 | 2,000 | 339 |
| 2010-10-22 | 325 | 339 | 325 | 339 | 4,000 | 339 |
| 2010-10-21 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2010-10-20 | 320 | 330 | 320 | 330 | 9,000 | 330 |
| 2010-10-19 | 317 | 320 | 317 | 320 | 4,000 | 320 |
| 2010-10-18 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2010-10-15 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2010-10-14 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2010-10-12 | 335 | 335 | 335 | 335 | 10,000 | 335 |
| 2010-10-08 | 358 | 358 | 350 | 350 | 10,000 | 350 |
| 2010-10-07 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2010-10-06 | 345 | 350 | 345 | 350 | 3,000 | 350 |
| 2010-10-05 | 333 | 348 | 333 | 348 | 2,000 | 348 |
| 2010-10-04 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2010-10-01 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2010-09-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-09-22 | 339 | 350 | 339 | 350 | 2,000 | 350 |
| 2010-09-15 | 360 | 360 | 352 | 352 | 2,000 | 352 |
| 2010-09-14 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2010-09-13 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-09-10 | 374 | 374 | 374 | 374 | 8,000 | 374 |
| 2010-09-09 | 371 | 374 | 370 | 374 | 3,000 | 374 |
| 2010-09-08 | 370 | 370 | 366 | 368 | 6,000 | 368 |
| 2010-09-07 | 359 | 369 | 359 | 369 | 6,000 | 369 |
| 2010-09-06 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2010-09-03 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2010-09-02 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2010-09-01 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2010-08-30 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2010-08-26 | 331 | 332 | 331 | 332 | 2,000 | 332 |
| 2010-08-25 | 338 | 338 | 322 | 325 | 11,000 | 325 |
| 2010-08-24 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-08-23 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-08-20 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 2010-08-19 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2010-08-17 | 353 | 355 | 350 | 355 | 7,000 | 355 |
| 2010-08-16 | 352 | 353 | 352 | 353 | 2,000 | 353 |
| 2010-08-13 | 353 | 353 | 353 | 353 | 1,000 | 353 |
| 2010-08-12 | 367 | 367 | 359 | 359 | 4,000 | 359 |
| 2010-08-10 | 360 | 366 | 360 | 366 | 10,000 | 366 |
| 2010-08-09 | 368 | 368 | 363 | 368 | 13,000 | 368 |
| 2010-08-06 | 382 | 382 | 372 | 372 | 10,000 | 372 |
| 2010-08-05 | 367 | 374 | 367 | 374 | 5,000 | 374 |
| 2010-08-04 | 373 | 373 | 369 | 369 | 3,000 | 369 |
| 2010-08-03 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2010-08-02 | 374 | 374 | 373 | 373 | 3,000 | 373 |
| 2010-07-29 | 373 | 373 | 373 | 373 | 2,000 | 373 |
| 2010-07-28 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2010-07-27 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 2010-07-26 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2010-07-22 | 389 | 389 | 389 | 389 | 1,000 | 389 |
| 2010-07-20 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2010-07-16 | 400 | 400 | 395 | 395 | 5,000 | 395 |
| 2010-07-15 | 396 | 400 | 396 | 400 | 8,000 | 400 |
| 2010-07-14 | 401 | 401 | 400 | 400 | 4,000 | 400 |
| 2010-07-13 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2010-07-12 | 406 | 406 | 391 | 391 | 43,000 | 391 |
| 2010-07-09 | 384 | 384 | 376 | 384 | 13,000 | 384 |
| 2010-07-08 | 378 | 381 | 378 | 381 | 4,000 | 381 |
| 2010-07-07 | 369 | 372 | 369 | 372 | 6,000 | 372 |
| 2010-07-06 | 363 | 364 | 363 | 364 | 2,000 | 364 |
| 2010-07-05 | 364 | 367 | 364 | 366 | 4,000 | 366 |
| 2010-07-01 | 357 | 360 | 357 | 359 | 5,000 | 359 |
| 2010-06-30 | 366 | 366 | 353 | 357 | 10,000 | 357 |
| 2010-06-29 | 370 | 370 | 368 | 368 | 7,000 | 368 |
| 2010-06-28 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2010-06-25 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2010-06-24 | 358 | 358 | 358 | 358 | 3,000 | 358 |
| 2010-06-23 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2010-06-21 | 363 | 365 | 363 | 365 | 2,000 | 365 |
| 2010-06-16 | 362 | 363 | 362 | 363 | 3,000 | 363 |
| 2010-06-15 | 360 | 360 | 354 | 354 | 3,000 | 354 |
| 2010-06-10 | 366 | 368 | 366 | 368 | 10,000 | 368 |
| 2010-06-09 | 366 | 366 | 363 | 363 | 4,000 | 363 |
| 2010-06-08 | 355 | 359 | 355 | 359 | 3,000 | 359 |
| 2010-06-07 | 355 | 355 | 353 | 353 | 3,000 | 353 |
| 2010-06-04 | 369 | 369 | 360 | 362 | 7,000 | 362 |
| 2010-06-03 | 371 | 373 | 371 | 373 | 3,000 | 373 |
| 2010-06-02 | 361 | 362 | 358 | 361 | 8,000 | 361 |
| 2010-06-01 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2010-05-28 | 343 | 348 | 343 | 345 | 5,000 | 345 |
| 2010-05-27 | 322 | 337 | 321 | 337 | 10,000 | 337 |
| 2010-05-26 | 340 | 341 | 336 | 336 | 4,000 | 336 |
| 2010-05-25 | 351 | 351 | 334 | 336 | 10,000 | 336 |
| 2010-05-24 | 360 | 360 | 352 | 352 | 7,000 | 352 |
| 2010-05-21 | 360 | 360 | 353 | 353 | 11,000 | 353 |
| 2010-05-20 | 376 | 378 | 373 | 373 | 8,000 | 373 |
| 2010-05-19 | 390 | 390 | 375 | 380 | 10,000 | 380 |
| 2010-05-18 | 410 | 413 | 394 | 394 | 13,000 | 394 |
| 2010-05-17 | 423 | 425 | 401 | 409 | 24,000 | 409 |
| 2010-05-14 | 427 | 435 | 419 | 435 | 11,000 | 435 |
| 2010-05-13 | 417 | 419 | 412 | 419 | 15,000 | 419 |
| 2010-05-12 | 419 | 433 | 419 | 433 | 6,000 | 433 |
| 2010-05-11 | 427 | 432 | 408 | 416 | 11,000 | 416 |
| 2010-05-10 | 426 | 429 | 420 | 426 | 14,000 | 426 |
| 2010-05-07 | 428 | 435 | 420 | 426 | 51,000 | 426 |
| 2010-05-06 | 428 | 428 | 414 | 428 | 47,000 | 428 |
| 2010-04-30 | 470 | 475 | 440 | 441 | 228,000 | 441 |
| 2010-04-28 | 438 | 438 | 438 | 438 | 48,000 | 438 |
| 2010-04-27 | 355 | 358 | 355 | 358 | 4,000 | 358 |
| 2010-04-26 | 356 | 356 | 354 | 354 | 6,000 | 354 |
| 2010-04-23 | 362 | 362 | 354 | 354 | 5,000 | 354 |
| 2010-04-22 | 356 | 356 | 356 | 356 | 3,000 | 356 |
| 2010-04-21 | 363 | 363 | 360 | 361 | 7,000 | 361 |
| 2010-04-19 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2010-04-16 | 375 | 375 | 364 | 365 | 14,000 | 365 |
| 2010-04-15 | 377 | 377 | 372 | 375 | 5,000 | 375 |
| 2010-04-14 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2010-04-13 | 373 | 375 | 373 | 373 | 10,000 | 373 |
| 2010-04-12 | 381 | 382 | 374 | 374 | 23,000 | 374 |
| 2010-04-09 | 378 | 380 | 375 | 380 | 10,000 | 380 |
| 2010-04-08 | 367 | 370 | 365 | 370 | 8,000 | 370 |
| 2010-04-07 | 363 | 365 | 363 | 365 | 8,000 | 365 |
| 2010-04-06 | 360 | 365 | 360 | 363 | 16,000 | 363 |
| 2010-04-05 | 355 | 356 | 355 | 356 | 5,000 | 356 |
| 2010-04-02 | 355 | 355 | 354 | 354 | 3,000 | 354 |
| 2010-04-01 | 356 | 356 | 355 | 355 | 7,000 | 355 |
| 2010-03-31 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2010-03-30 | 355 | 359 | 355 | 359 | 3,000 | 359 |
| 2010-03-29 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2010-03-26 | 369 | 369 | 366 | 366 | 8,000 | 366 |
| 2010-03-25 | 367 | 370 | 367 | 369 | 6,000 | 369 |
| 2010-03-24 | 368 | 368 | 364 | 365 | 8,000 | 365 |
| 2010-03-23 | 354 | 360 | 354 | 360 | 7,000 | 360 |
| 2010-03-19 | 350 | 354 | 350 | 354 | 10,000 | 354 |
| 2010-03-18 | 354 | 354 | 351 | 353 | 9,000 | 353 |
| 2010-03-17 | 359 | 359 | 348 | 349 | 24,000 | 349 |
| 2010-03-16 | 360 | 360 | 355 | 359 | 7,000 | 359 |
| 2010-03-15 | 360 | 360 | 347 | 355 | 25,000 | 355 |
| 2010-03-12 | 369 | 371 | 368 | 371 | 10,000 | 371 |
| 2010-03-11 | 360 | 365 | 358 | 365 | 5,000 | 365 |
| 2010-03-10 | 360 | 363 | 360 | 363 | 14,000 | 363 |
| 2010-03-09 | 359 | 361 | 358 | 361 | 8,000 | 361 |
| 2010-03-08 | 358 | 359 | 357 | 358 | 6,000 | 358 |
| 2010-03-05 | 350 | 350 | 348 | 350 | 10,000 | 350 |
| 2010-03-04 | 354 | 354 | 349 | 352 | 10,000 | 352 |
| 2010-03-02 | 342 | 349 | 342 | 349 | 6,000 | 349 |
| 2010-03-01 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2010-02-26 | 343 | 343 | 342 | 342 | 8,000 | 342 |
| 2010-02-25 | 343 | 348 | 342 | 342 | 6,000 | 342 |
| 2010-02-24 | 342 | 342 | 340 | 340 | 4,000 | 340 |
| 2010-02-23 | 339 | 342 | 339 | 342 | 6,000 | 342 |
| 2010-02-22 | 339 | 340 | 339 | 340 | 3,000 | 340 |
| 2010-02-18 | 341 | 343 | 341 | 343 | 3,000 | 343 |
| 2010-02-17 | 354 | 354 | 354 | 354 | 4,000 | 354 |
| 2010-02-16 | 355 | 355 | 353 | 353 | 3,000 | 353 |
| 2010-02-15 | 345 | 354 | 345 | 353 | 11,000 | 353 |
| 2010-02-12 | 337 | 339 | 337 | 339 | 6,000 | 339 |
| 2010-02-10 | 340 | 340 | 339 | 339 | 27,000 | 339 |
| 2010-02-09 | 337 | 341 | 333 | 341 | 30,000 | 341 |
| 2010-02-08 | 341 | 341 | 336 | 336 | 4,000 | 336 |
| 2010-02-05 | 339 | 340 | 336 | 336 | 8,000 | 336 |
| 2010-02-04 | 340 | 340 | 330 | 338 | 11,000 | 338 |
| 2010-02-03 | 338 | 340 | 338 | 340 | 6,000 | 340 |
| 2010-02-02 | 348 | 348 | 340 | 345 | 11,000 | 345 |
| 2010-02-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2010-01-29 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2010-01-26 | 347 | 347 | 347 | 347 | 2,000 | 347 |
| 2010-01-25 | 349 | 349 | 343 | 347 | 8,000 | 347 |
| 2010-01-22 | 352 | 354 | 345 | 350 | 10,000 | 350 |
| 2010-01-21 | 356 | 359 | 349 | 359 | 15,000 | 359 |
| 2010-01-20 | 359 | 359 | 356 | 356 | 5,000 | 356 |
| 2010-01-19 | 355 | 359 | 355 | 359 | 13,000 | 359 |
| 2010-01-18 | 360 | 360 | 355 | 355 | 8,000 | 355 |
| 2010-01-15 | 361 | 365 | 361 | 365 | 6,000 | 365 |
| 2010-01-14 | 358 | 361 | 357 | 361 | 3,000 | 361 |
| 2010-01-13 | 363 | 363 | 360 | 361 | 5,000 | 361 |
| 2010-01-12 | 352 | 360 | 352 | 358 | 16,000 | 358 |
| 2010-01-08 | 377 | 379 | 376 | 376 | 8,000 | 376 |
| 2010-01-07 | 370 | 379 | 370 | 379 | 11,000 | 379 |
| 2010-01-06 | 366 | 373 | 366 | 370 | 8,000 | 370 |
| 2010-01-05 | 380 | 380 | 368 | 368 | 9,000 | 368 |
| 2010-01-04 | 375 | 380 | 375 | 380 | 4,000 | 380 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
