6748 星和電機(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 288 | 290 | 286 | 290 | 5,000 | 290 |
| 2013-12-27 | 282 | 285 | 282 | 285 | 10,000 | 285 |
| 2013-12-26 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2013-12-25 | 275 | 281 | 275 | 276 | 23,000 | 276 |
| 2013-12-24 | 275 | 279 | 274 | 275 | 42,000 | 275 |
| 2013-12-20 | 284 | 284 | 274 | 274 | 9,000 | 274 |
| 2013-12-19 | 280 | 285 | 275 | 285 | 26,000 | 285 |
| 2013-12-18 | 289 | 289 | 275 | 280 | 41,000 | 280 |
| 2013-12-17 | 291 | 291 | 290 | 290 | 7,000 | 290 |
| 2013-12-16 | 291 | 291 | 290 | 290 | 32,000 | 290 |
| 2013-12-13 | 291 | 294 | 291 | 292 | 12,000 | 292 |
| 2013-12-12 | 295 | 296 | 293 | 294 | 13,000 | 294 |
| 2013-12-11 | 296 | 296 | 295 | 295 | 5,000 | 295 |
| 2013-12-10 | 300 | 300 | 295 | 295 | 19,000 | 295 |
| 2013-12-09 | 302 | 303 | 299 | 300 | 15,000 | 300 |
| 2013-12-06 | 302 | 302 | 297 | 297 | 4,000 | 297 |
| 2013-12-05 | 307 | 307 | 301 | 302 | 10,000 | 302 |
| 2013-12-04 | 296 | 303 | 295 | 303 | 29,000 | 303 |
| 2013-12-03 | 290 | 296 | 290 | 296 | 18,000 | 296 |
| 2013-12-02 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2013-11-29 | 289 | 289 | 288 | 288 | 5,000 | 288 |
| 2013-11-28 | 291 | 291 | 290 | 291 | 5,000 | 291 |
| 2013-11-27 | 291 | 291 | 290 | 291 | 25,000 | 291 |
| 2013-11-26 | 295 | 295 | 291 | 291 | 8,000 | 291 |
| 2013-11-25 | 297 | 297 | 293 | 295 | 22,000 | 295 |
| 2013-11-22 | 300 | 300 | 297 | 297 | 34,000 | 297 |
| 2013-11-21 | 300 | 300 | 297 | 297 | 15,000 | 297 |
| 2013-11-20 | 301 | 304 | 300 | 300 | 21,000 | 300 |
| 2013-11-19 | 301 | 301 | 301 | 301 | 6,000 | 301 |
| 2013-11-18 | 308 | 309 | 308 | 309 | 4,000 | 309 |
| 2013-11-15 | 309 | 309 | 309 | 309 | 7,000 | 309 |
| 2013-11-14 | 309 | 309 | 308 | 309 | 5,000 | 309 |
| 2013-11-13 | 308 | 315 | 308 | 312 | 5,000 | 312 |
| 2013-11-12 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2013-11-11 | 310 | 310 | 310 | 310 | 16,000 | 310 |
| 2013-11-08 | 307 | 307 | 307 | 307 | 1,000 | 307 |
| 2013-11-07 | 310 | 310 | 306 | 306 | 10,000 | 306 |
| 2013-11-06 | 311 | 311 | 310 | 310 | 4,000 | 310 |
| 2013-11-05 | 306 | 320 | 306 | 315 | 23,000 | 315 |
| 2013-11-01 | 312 | 312 | 304 | 304 | 7,000 | 304 |
| 2013-10-31 | 314 | 314 | 312 | 312 | 5,000 | 312 |
| 2013-10-30 | 318 | 318 | 313 | 317 | 18,000 | 317 |
| 2013-10-29 | 310 | 311 | 310 | 311 | 5,000 | 311 |
| 2013-10-28 | 311 | 311 | 310 | 310 | 7,000 | 310 |
| 2013-10-25 | 309 | 315 | 309 | 309 | 19,000 | 309 |
| 2013-10-24 | 306 | 312 | 306 | 310 | 14,000 | 310 |
| 2013-10-23 | 307 | 314 | 304 | 304 | 22,000 | 304 |
| 2013-10-22 | 300 | 307 | 300 | 305 | 34,000 | 305 |
| 2013-10-21 | 321 | 321 | 300 | 307 | 37,000 | 307 |
| 2013-10-18 | 313 | 317 | 308 | 312 | 33,000 | 312 |
| 2013-10-17 | 330 | 330 | 315 | 315 | 28,000 | 315 |
| 2013-10-15 | 345 | 345 | 340 | 340 | 7,000 | 340 |
| 2013-10-11 | 344 | 347 | 344 | 345 | 6,000 | 345 |
| 2013-10-10 | 358 | 358 | 350 | 350 | 8,000 | 350 |
| 2013-10-09 | 350 | 350 | 349 | 350 | 6,000 | 350 |
| 2013-10-08 | 351 | 351 | 348 | 348 | 2,000 | 348 |
| 2013-10-07 | 350 | 352 | 350 | 352 | 26,000 | 352 |
| 2013-10-04 | 363 | 363 | 350 | 350 | 11,000 | 350 |
| 2013-10-03 | 361 | 362 | 354 | 361 | 15,000 | 361 |
| 2013-10-02 | 358 | 367 | 358 | 361 | 20,000 | 361 |
| 2013-10-01 | 354 | 361 | 354 | 361 | 3,000 | 361 |
| 2013-09-30 | 363 | 363 | 332 | 357 | 32,000 | 357 |
| 2013-09-27 | 370 | 370 | 370 | 370 | 18,000 | 370 |
| 2013-09-26 | 373 | 374 | 371 | 374 | 7,000 | 374 |
| 2013-09-25 | 374 | 380 | 373 | 373 | 12,000 | 373 |
| 2013-09-24 | 373 | 380 | 373 | 380 | 7,000 | 380 |
| 2013-09-20 | 380 | 385 | 373 | 373 | 42,000 | 373 |
| 2013-09-19 | 373 | 373 | 365 | 373 | 34,000 | 373 |
| 2013-09-18 | 358 | 373 | 358 | 373 | 19,000 | 373 |
| 2013-09-17 | 367 | 368 | 356 | 358 | 29,000 | 358 |
| 2013-09-13 | 361 | 370 | 351 | 369 | 64,000 | 369 |
| 2013-09-12 | 365 | 375 | 344 | 360 | 205,000 | 360 |
| 2013-09-11 | 285 | 364 | 285 | 339 | 165,000 | 339 |
| 2013-09-10 | 281 | 285 | 280 | 284 | 22,000 | 284 |
| 2013-09-09 | 283 | 283 | 278 | 281 | 8,000 | 281 |
| 2013-09-06 | 282 | 282 | 277 | 277 | 3,000 | 277 |
| 2013-09-05 | 276 | 276 | 276 | 276 | 9,000 | 276 |
| 2013-09-04 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2013-09-03 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2013-09-02 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2013-08-29 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2013-08-28 | 276 | 276 | 271 | 271 | 3,000 | 271 |
| 2013-08-27 | 279 | 279 | 275 | 277 | 5,000 | 277 |
| 2013-08-26 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2013-08-23 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2013-08-21 | 277 | 277 | 275 | 275 | 2,000 | 275 |
| 2013-08-20 | 283 | 283 | 280 | 280 | 16,000 | 280 |
| 2013-08-15 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-08-14 | 280 | 280 | 277 | 277 | 5,000 | 277 |
| 2013-08-13 | 277 | 281 | 277 | 281 | 4,000 | 281 |
| 2013-08-12 | 289 | 289 | 272 | 272 | 13,000 | 272 |
| 2013-08-09 | 296 | 296 | 291 | 291 | 13,000 | 291 |
| 2013-08-08 | 308 | 308 | 301 | 301 | 11,000 | 301 |
| 2013-08-07 | 305 | 310 | 295 | 309 | 36,000 | 309 |
| 2013-08-06 | 290 | 305 | 290 | 305 | 21,000 | 305 |
| 2013-08-05 | 289 | 290 | 289 | 289 | 4,000 | 289 |
| 2013-08-02 | 290 | 290 | 285 | 285 | 4,000 | 285 |
| 2013-08-01 | 287 | 290 | 287 | 290 | 4,000 | 290 |
| 2013-07-29 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2013-07-26 | 293 | 293 | 290 | 290 | 4,000 | 290 |
| 2013-07-25 | 295 | 295 | 290 | 294 | 5,000 | 294 |
| 2013-07-24 | 289 | 298 | 289 | 298 | 27,000 | 298 |
| 2013-07-23 | 283 | 290 | 282 | 290 | 6,000 | 290 |
| 2013-07-22 | 279 | 289 | 279 | 289 | 4,000 | 289 |
| 2013-07-19 | 282 | 282 | 279 | 279 | 6,000 | 279 |
| 2013-07-18 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2013-07-17 | 287 | 287 | 264 | 284 | 23,000 | 284 |
| 2013-07-16 | 290 | 290 | 286 | 286 | 5,000 | 286 |
| 2013-07-12 | 282 | 285 | 282 | 284 | 8,000 | 284 |
| 2013-07-11 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2013-07-10 | 276 | 282 | 274 | 281 | 39,000 | 281 |
| 2013-07-09 | 290 | 292 | 290 | 292 | 9,000 | 292 |
| 2013-07-08 | 291 | 291 | 288 | 289 | 8,000 | 289 |
| 2013-07-05 | 288 | 288 | 288 | 288 | 6,000 | 288 |
| 2013-07-04 | 288 | 296 | 287 | 287 | 9,000 | 287 |
| 2013-07-02 | 286 | 287 | 286 | 287 | 7,000 | 287 |
| 2013-07-01 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2013-06-26 | 282 | 282 | 275 | 275 | 10,000 | 275 |
| 2013-06-25 | 281 | 281 | 281 | 281 | 5,000 | 281 |
| 2013-06-24 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2013-06-21 | 273 | 281 | 273 | 281 | 7,000 | 281 |
| 2013-06-19 | 283 | 283 | 283 | 283 | 1,000 | 283 |
| 2013-06-18 | 287 | 287 | 280 | 280 | 4,000 | 280 |
| 2013-06-17 | 278 | 285 | 278 | 285 | 3,000 | 285 |
| 2013-06-14 | 277 | 281 | 277 | 278 | 4,000 | 278 |
| 2013-06-13 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-06-10 | 286 | 286 | 283 | 283 | 11,000 | 283 |
| 2013-06-07 | 275 | 275 | 271 | 272 | 11,000 | 272 |
| 2013-06-06 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2013-06-05 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2013-06-04 | 287 | 287 | 279 | 279 | 3,000 | 279 |
| 2013-06-03 | 285 | 285 | 281 | 281 | 2,000 | 281 |
| 2013-05-29 | 281 | 285 | 281 | 285 | 2,000 | 285 |
| 2013-05-27 | 278 | 278 | 277 | 277 | 3,000 | 277 |
| 2013-05-24 | 275 | 281 | 275 | 277 | 11,000 | 277 |
| 2013-05-23 | 295 | 295 | 278 | 278 | 18,000 | 278 |
| 2013-05-22 | 298 | 298 | 292 | 292 | 8,000 | 292 |
| 2013-05-21 | 303 | 303 | 295 | 301 | 19,000 | 301 |
| 2013-05-20 | 285 | 295 | 285 | 295 | 13,000 | 295 |
| 2013-05-17 | 281 | 283 | 279 | 280 | 9,000 | 280 |
| 2013-05-16 | 286 | 287 | 275 | 275 | 27,000 | 275 |
| 2013-05-15 | 295 | 295 | 280 | 283 | 33,000 | 283 |
| 2013-05-14 | 303 | 313 | 302 | 313 | 10,000 | 313 |
| 2013-05-13 | 304 | 305 | 299 | 299 | 6,000 | 299 |
| 2013-05-10 | 297 | 300 | 297 | 300 | 16,000 | 300 |
| 2013-05-09 | 295 | 298 | 295 | 298 | 5,000 | 298 |
| 2013-05-08 | 297 | 298 | 294 | 294 | 13,000 | 294 |
| 2013-05-07 | 303 | 304 | 295 | 299 | 10,000 | 299 |
| 2013-05-02 | 293 | 294 | 289 | 290 | 21,000 | 290 |
| 2013-05-01 | 295 | 295 | 293 | 294 | 7,000 | 294 |
| 2013-04-30 | 290 | 293 | 290 | 293 | 4,000 | 293 |
| 2013-04-26 | 285 | 287 | 285 | 287 | 5,000 | 287 |
| 2013-04-25 | 277 | 282 | 277 | 281 | 14,000 | 281 |
| 2013-04-24 | 279 | 279 | 276 | 276 | 11,000 | 276 |
| 2013-04-23 | 278 | 278 | 278 | 278 | 5,000 | 278 |
| 2013-04-22 | 274 | 284 | 274 | 279 | 11,000 | 279 |
| 2013-04-19 | 271 | 272 | 270 | 270 | 18,000 | 270 |
| 2013-04-18 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2013-04-17 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2013-04-16 | 271 | 271 | 271 | 271 | 5,000 | 271 |
| 2013-04-15 | 272 | 275 | 272 | 274 | 4,000 | 274 |
| 2013-04-12 | 271 | 274 | 271 | 272 | 7,000 | 272 |
| 2013-04-11 | 266 | 271 | 264 | 271 | 11,000 | 271 |
| 2013-04-10 | 272 | 273 | 265 | 265 | 14,000 | 265 |
| 2013-04-09 | 280 | 280 | 270 | 270 | 9,000 | 270 |
| 2013-04-08 | 270 | 272 | 270 | 272 | 7,000 | 272 |
| 2013-04-05 | 272 | 272 | 270 | 270 | 3,000 | 270 |
| 2013-04-04 | 265 | 265 | 264 | 264 | 4,000 | 264 |
| 2013-04-02 | 257 | 270 | 257 | 263 | 7,000 | 263 |
| 2013-04-01 | 281 | 281 | 255 | 255 | 9,000 | 255 |
| 2013-03-29 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2013-03-28 | 282 | 291 | 282 | 289 | 4,000 | 289 |
| 2013-03-27 | 291 | 291 | 283 | 283 | 2,000 | 283 |
| 2013-03-26 | 294 | 294 | 286 | 288 | 6,000 | 288 |
| 2013-03-25 | 293 | 294 | 293 | 294 | 5,000 | 294 |
| 2013-03-22 | 293 | 295 | 291 | 292 | 10,000 | 292 |
| 2013-03-21 | 296 | 296 | 289 | 294 | 9,000 | 294 |
| 2013-03-19 | 295 | 303 | 295 | 303 | 2,000 | 303 |
| 2013-03-18 | 302 | 320 | 297 | 309 | 49,000 | 309 |
| 2013-03-15 | 266 | 285 | 266 | 278 | 42,000 | 278 |
| 2013-03-14 | 255 | 261 | 255 | 261 | 5,000 | 261 |
| 2013-03-13 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-03-12 | 258 | 258 | 257 | 257 | 7,000 | 257 |
| 2013-03-11 | 261 | 261 | 261 | 261 | 13,000 | 261 |
| 2013-03-08 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2013-03-07 | 259 | 259 | 259 | 259 | 7,000 | 259 |
| 2013-03-06 | 256 | 256 | 256 | 256 | 4,000 | 256 |
| 2013-03-05 | 255 | 255 | 250 | 255 | 14,000 | 255 |
| 2013-03-04 | 247 | 250 | 247 | 250 | 13,000 | 250 |
| 2013-03-01 | 246 | 246 | 241 | 245 | 13,000 | 245 |
| 2013-02-28 | 243 | 246 | 243 | 246 | 8,000 | 246 |
| 2013-02-27 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2013-02-22 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2013-02-20 | 239 | 239 | 238 | 238 | 4,000 | 238 |
| 2013-02-18 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2013-02-15 | 240 | 243 | 235 | 243 | 5,000 | 243 |
| 2013-02-14 | 248 | 248 | 240 | 244 | 15,000 | 244 |
| 2013-02-13 | 280 | 280 | 255 | 255 | 15,000 | 255 |
| 2013-02-12 | 278 | 278 | 278 | 278 | 10,000 | 278 |
| 2013-02-08 | 264 | 270 | 264 | 270 | 7,000 | 270 |
| 2013-02-07 | 263 | 265 | 263 | 263 | 3,000 | 263 |
| 2013-02-06 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2013-02-05 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-02-04 | 267 | 267 | 248 | 260 | 10,000 | 260 |
| 2013-02-01 | 273 | 276 | 272 | 272 | 4,000 | 272 |
| 2013-01-31 | 279 | 279 | 272 | 272 | 3,000 | 272 |
| 2013-01-30 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-01-29 | 279 | 280 | 279 | 280 | 6,000 | 280 |
| 2013-01-28 | 262 | 279 | 262 | 279 | 13,000 | 279 |
| 2013-01-25 | 262 | 262 | 253 | 255 | 8,000 | 255 |
| 2013-01-24 | 240 | 250 | 240 | 248 | 16,000 | 248 |
| 2013-01-23 | 230 | 240 | 230 | 240 | 23,000 | 240 |
| 2013-01-22 | 237 | 237 | 236 | 236 | 3,000 | 236 |
| 2013-01-21 | 238 | 239 | 238 | 239 | 8,000 | 239 |
| 2013-01-18 | 236 | 238 | 236 | 238 | 3,000 | 238 |
| 2013-01-17 | 233 | 234 | 233 | 234 | 4,000 | 234 |
| 2013-01-16 | 240 | 241 | 236 | 236 | 9,000 | 236 |
| 2013-01-15 | 245 | 245 | 240 | 241 | 18,000 | 241 |
| 2013-01-11 | 241 | 245 | 241 | 245 | 6,000 | 245 |
| 2013-01-10 | 249 | 255 | 239 | 241 | 68,000 | 241 |
| 2013-01-09 | 245 | 247 | 243 | 247 | 4,000 | 247 |
| 2013-01-08 | 241 | 248 | 241 | 242 | 9,000 | 242 |
| 2013-01-07 | 237 | 240 | 236 | 239 | 7,000 | 239 |
| 2013-01-04 | 233 | 233 | 233 | 233 | 1,000 | 233 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
