6748 星和電機(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	253	257	252	257	7,000	257
2011-12-29	257	257	254	254	4,000	254
2011-12-27	254	254	254	254	1,000	254
2011-12-26	260	276	255	255	18,000	255
2011-12-22	261	261	261	261	1,000	261
2011-12-21	262	262	262	262	2,000	262
2011-12-20	256	264	256	264	2,000	264
2011-12-19	269	270	257	257	8,000	257
2011-12-16	262	270	262	270	2,000	270
2011-12-14	265	265	265	265	11,000	265
2011-12-13	269	269	269	269	3,000	269
2011-12-12	264	267	263	267	53,000	267
2011-12-09	268	268	265	265	8,000	265
2011-12-08	284	284	265	270	21,000	270
2011-12-01	263	286	263	286	16,000	286
2011-11-30	263	263	263	263	1,000	263
2011-11-28	260	260	260	260	1,000	260
2011-11-25	257	257	257	257	1,000	257
2011-11-24	261	261	256	256	3,000	256
2011-11-15	261	262	261	262	2,000	262
2011-11-10	270	270	256	265	14,000	265
2011-11-09	287	287	279	279	5,000	279
2011-11-08	287	287	287	287	1,000	287
2011-11-07	290	290	281	282	7,000	282
2011-11-04	288	288	282	282	5,000	282
2011-11-02	265	282	265	282	5,000	282
2011-10-31	262	262	262	262	1,000	262
2011-10-28	258	260	258	260	4,000	260
2011-10-26	257	257	257	257	5,000	257
2011-10-25	255	257	255	257	12,000	257
2011-10-24	251	251	251	251	3,000	251
2011-10-21	249	253	249	250	24,000	250
2011-10-20	261	261	261	261	2,000	261
2011-10-19	260	264	260	261	8,000	261
2011-10-18	267	267	263	263	10,000	263
2011-10-17	275	275	275	275	1,000	275
2011-10-14	272	272	267	267	5,000	267
2011-10-13	281	281	275	280	7,000	280
2011-10-12	280	280	280	280	2,000	280
2011-10-11	288	288	288	288	9,000	288
2011-10-07	292	292	287	287	4,000	287
2011-10-06	290	294	288	288	4,000	288
2011-10-05	286	286	286	286	1,000	286
2011-10-04	286	286	286	286	2,000	286
2011-10-03	292	293	292	293	3,000	293
2011-09-28	292	292	292	292	1,000	292
2011-09-27	292	292	292	292	2,000	292
2011-09-26	286	286	286	286	1,000	286
2011-09-22	281	285	281	285	3,000	285
2011-09-15	297	297	297	297	7,000	297
2011-09-13	308	308	304	304	2,000	304
2011-09-12	300	300	300	300	14,000	300
2011-09-09	308	308	305	305	8,000	305
2011-09-08	307	308	307	308	3,000	308
2011-09-06	304	304	304	304	2,000	304
2011-09-05	306	306	306	306	1,000	306
2011-09-02	310	310	308	308	3,000	308
2011-09-01	307	310	307	310	2,000	310
2011-08-26	304	304	304	304	1,000	304
2011-08-25	304	304	304	304	1,000	304
2011-08-24	300	300	300	300	9,000	300
2011-08-23	295	295	295	295	3,000	295
2011-08-22	290	300	290	290	9,000	290
2011-08-19	306	306	300	300	2,000	300
2011-08-18	304	304	303	304	9,000	304
2011-08-17	317	317	313	313	2,000	313
2011-08-16	312	320	312	319	4,000	319
2011-08-15	309	312	309	311	12,000	311
2011-08-12	324	324	324	324	5,000	324
2011-08-10	324	324	324	324	11,000	324
2011-08-09	301	308	300	308	6,000	308
2011-08-08	320	320	315	320	11,000	320
2011-08-05	319	323	316	320	10,000	320
2011-08-04	343	343	343	343	1,000	343
2011-08-01	348	348	348	348	1,000	348
2011-07-29	334	334	332	332	3,000	332
2011-07-28	338	338	331	336	10,000	336
2011-07-27	345	345	343	343	3,000	343
2011-07-26	349	349	349	349	11,000	349
2011-07-25	345	349	345	349	3,000	349
2011-07-22	348	348	348	348	2,000	348
2011-07-21	345	350	345	350	7,000	350
2011-07-20	347	348	343	344	15,000	344
2011-07-19	346	346	343	345	8,000	345
2011-07-15	345	347	345	347	6,000	347
2011-07-14	346	346	345	345	3,000	345
2011-07-13	348	349	344	348	7,000	348
2011-07-12	349	349	348	348	7,000	348
2011-07-11	348	348	348	348	44,000	348
2011-07-08	344	347	340	347	18,000	347
2011-07-07	345	347	341	343	19,000	343
2011-07-06	344	345	343	345	7,000	345
2011-07-05	344	344	343	344	6,000	344
2011-07-04	343	343	341	342	3,000	342
2011-07-01	341	341	341	341	4,000	341
2011-06-30	343	343	341	341	3,000	341
2011-06-29	341	341	340	341	7,000	341
2011-06-28	344	344	342	342	14,000	342
2011-06-27	345	348	341	344	7,000	344
2011-06-24	340	340	337	337	4,000	337
2011-06-22	334	335	334	334	7,000	334
2011-06-20	330	330	330	330	3,000	330
2011-06-17	335	335	325	325	14,000	325
2011-06-16	340	340	335	335	3,000	335
2011-06-15	341	342	335	342	9,000	342
2011-06-14	346	346	333	333	12,000	333
2011-06-13	346	347	340	347	8,000	347
2011-06-10	346	346	343	343	12,000	343
2011-06-09	344	344	341	342	4,000	342
2011-06-08	342	347	339	347	9,000	347
2011-06-07	339	340	339	339	25,000	339
2011-06-06	335	335	335	335	12,000	335
2011-06-03	329	333	328	333	8,000	333
2011-06-02	326	328	320	328	17,000	328
2011-06-01	336	336	330	332	6,000	332
2011-05-31	333	333	331	331	3,000	331
2011-05-27	341	341	340	340	3,000	340
2011-05-26	342	348	341	341	20,000	341
2011-05-25	342	342	336	336	8,000	336
2011-05-24	327	355	327	339	14,000	339
2011-05-23	325	326	324	326	9,000	326
2011-05-20	326	327	325	325	10,000	325
2011-05-19	337	339	334	334	6,000	334
2011-05-18	333	346	330	340	14,000	340
2011-05-17	325	325	325	325	8,000	325
2011-05-16	313	325	313	325	10,000	325
2011-05-13	316	321	312	321	13,000	321
2011-05-12	320	320	320	320	11,000	320
2011-05-11	327	327	327	327	1,000	327
2011-05-10	339	339	334	335	15,000	335
2011-05-09	328	336	328	331	24,000	331
2011-05-06	328	328	321	325	9,000	325
2011-05-02	329	329	328	328	6,000	328
2011-04-28	322	322	322	322	5,000	322
2011-04-27	344	346	329	329	15,000	329
2011-04-26	356	356	345	347	27,000	347
2011-04-25	364	364	347	351	78,000	351
2011-04-22	335	338	331	332	15,000	332
2011-04-21	325	338	323	329	22,000	329
2011-04-20	328	333	328	333	18,000	333
2011-04-19	324	328	323	325	10,000	325
2011-04-18	343	353	320	320	48,000	320
2011-04-15	315	364	315	338	66,000	338
2011-04-14	307	308	307	308	2,000	308
2011-04-13	313	315	313	315	3,000	315
2011-04-12	315	315	315	315	1,000	315
2011-04-11	327	327	311	314	11,000	314
2011-04-08	314	314	307	311	6,000	311
2011-04-07	303	316	302	316	7,000	316
2011-04-06	303	303	303	303	1,000	303
2011-04-05	307	307	304	304	4,000	304
2011-04-04	307	307	307	307	3,000	307
2011-03-30	286	286	286	286	1,000	286
2011-03-29	283	288	283	288	3,000	288
2011-03-28	317	319	316	319	4,000	319
2011-03-25	300	316	300	316	7,000	316
2011-03-22	307	310	305	310	6,000	310
2011-03-18	306	306	306	306	3,000	306
2011-03-17	274	290	274	290	12,000	290
2011-03-16	225	258	225	258	7,000	258
2011-03-15	262	262	221	221	19,000	221
2011-03-14	275	300	260	300	3,000	300
2011-03-11	323	323	323	323	2,000	323
2011-03-10	329	329	323	323	11,000	323
2011-03-09	324	327	324	327	3,000	327
2011-03-08	331	331	316	324	4,000	324
2011-03-03	319	323	319	323	4,000	323
2011-03-02	320	320	320	320	2,000	320
2011-03-01	320	320	320	320	1,000	320
2011-02-28	315	315	315	315	1,000	315
2011-02-25	313	315	313	315	2,000	315
2011-02-24	312	312	312	312	1,000	312
2011-02-23	310	318	310	318	7,000	318
2011-02-22	322	322	320	321	3,000	321
2011-02-21	324	324	323	323	12,000	323
2011-02-18	322	324	322	324	3,000	324
2011-02-17	316	319	316	319	6,000	319
2011-02-16	319	319	318	319	5,000	319
2011-02-15	345	345	322	322	4,000	322
2011-02-14	321	329	320	329	3,000	329
2011-02-10	323	324	323	324	10,000	324
2011-02-09	321	325	321	323	6,000	323
2011-02-08	319	321	319	321	5,000	321
2011-02-04	316	316	316	316	1,000	316
2011-02-03	320	320	318	318	4,000	318
2011-02-02	319	320	319	320	3,000	320
2011-02-01	311	315	311	315	4,000	315
2011-01-31	315	315	310	310	6,000	310
2011-01-28	319	319	319	319	1,000	319
2011-01-27	318	320	318	318	5,000	318
2011-01-26	318	318	318	318	1,000	318
2011-01-25	315	315	315	315	2,000	315
2011-01-24	315	315	315	315	2,000	315
2011-01-21	315	315	312	315	17,000	315
2011-01-20	324	324	324	324	1,000	324
2011-01-19	330	330	324	324	5,000	324
2011-01-17	322	322	322	322	2,000	322
2011-01-14	323	323	323	323	1,000	323
2011-01-13	329	329	323	328	4,000	328
2011-01-12	330	330	322	322	4,000	322
2011-01-11	333	333	333	333	12,000	333
2011-01-07	318	318	318	318	2,000	318
2011-01-06	317	320	316	317	6,000	317
2011-01-05	316	316	314	314	2,000	314

分割・併合履歴： [1990-03-27]1株→1.2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30