6748 星和電機(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 352 | 355 | 351 | 355 | 5,000 | 355 |
| 2014-12-29 | 365 | 365 | 355 | 355 | 6,000 | 355 |
| 2014-12-26 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2014-12-25 | 349 | 350 | 343 | 349 | 13,000 | 349 |
| 2014-12-24 | 356 | 356 | 350 | 350 | 14,000 | 350 |
| 2014-12-22 | 360 | 360 | 355 | 355 | 8,000 | 355 |
| 2014-12-19 | 357 | 361 | 354 | 361 | 12,000 | 361 |
| 2014-12-18 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2014-12-17 | 358 | 364 | 358 | 362 | 9,000 | 362 |
| 2014-12-16 | 360 | 360 | 351 | 354 | 11,000 | 354 |
| 2014-12-15 | 365 | 365 | 362 | 362 | 5,000 | 362 |
| 2014-12-12 | 362 | 365 | 360 | 363 | 12,000 | 363 |
| 2014-12-11 | 354 | 357 | 350 | 356 | 29,000 | 356 |
| 2014-12-10 | 362 | 362 | 354 | 354 | 24,000 | 354 |
| 2014-12-09 | 365 | 365 | 361 | 361 | 6,000 | 361 |
| 2014-12-08 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2014-12-05 | 361 | 365 | 361 | 365 | 12,000 | 365 |
| 2014-12-04 | 360 | 360 | 358 | 360 | 3,000 | 360 |
| 2014-12-03 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2014-12-02 | 362 | 363 | 361 | 363 | 5,000 | 363 |
| 2014-12-01 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2014-11-28 | 364 | 364 | 361 | 361 | 2,000 | 361 |
| 2014-11-27 | 371 | 371 | 364 | 364 | 6,000 | 364 |
| 2014-11-26 | 369 | 379 | 369 | 371 | 4,000 | 371 |
| 2014-11-25 | 365 | 368 | 365 | 368 | 2,000 | 368 |
| 2014-11-21 | 365 | 365 | 359 | 365 | 9,000 | 365 |
| 2014-11-20 | 362 | 365 | 352 | 365 | 21,000 | 365 |
| 2014-11-19 | 360 | 360 | 354 | 360 | 15,000 | 360 |
| 2014-11-18 | 355 | 360 | 348 | 360 | 13,000 | 360 |
| 2014-11-17 | 361 | 361 | 357 | 357 | 5,000 | 357 |
| 2014-11-14 | 360 | 360 | 359 | 359 | 4,000 | 359 |
| 2014-11-13 | 362 | 368 | 360 | 361 | 11,000 | 361 |
| 2014-11-12 | 364 | 364 | 362 | 362 | 6,000 | 362 |
| 2014-11-11 | 379 | 379 | 368 | 369 | 14,000 | 369 |
| 2014-11-10 | 385 | 385 | 375 | 375 | 10,000 | 375 |
| 2014-11-07 | 380 | 388 | 378 | 378 | 18,000 | 378 |
| 2014-11-06 | 391 | 391 | 381 | 385 | 32,000 | 385 |
| 2014-11-05 | 369 | 395 | 369 | 383 | 39,000 | 383 |
| 2014-11-04 | 373 | 374 | 363 | 363 | 17,000 | 363 |
| 2014-10-31 | 364 | 370 | 364 | 369 | 15,000 | 369 |
| 2014-10-30 | 355 | 362 | 355 | 360 | 10,000 | 360 |
| 2014-10-29 | 356 | 361 | 356 | 358 | 9,000 | 358 |
| 2014-10-28 | 355 | 360 | 355 | 360 | 8,000 | 360 |
| 2014-10-27 | 360 | 360 | 356 | 356 | 15,000 | 356 |
| 2014-10-24 | 364 | 364 | 362 | 362 | 6,000 | 362 |
| 2014-10-23 | 355 | 360 | 354 | 360 | 13,000 | 360 |
| 2014-10-22 | 348 | 358 | 348 | 358 | 3,000 | 358 |
| 2014-10-21 | 356 | 356 | 348 | 351 | 22,000 | 351 |
| 2014-10-20 | 355 | 360 | 355 | 355 | 35,000 | 355 |
| 2014-10-17 | 359 | 361 | 359 | 360 | 12,000 | 360 |
| 2014-10-16 | 355 | 364 | 352 | 363 | 54,000 | 363 |
| 2014-10-15 | 385 | 385 | 348 | 364 | 113,000 | 364 |
| 2014-10-14 | 374 | 400 | 370 | 377 | 195,000 | 377 |
| 2014-10-10 | 360 | 380 | 354 | 380 | 120,000 | 380 |
| 2014-10-09 | 359 | 370 | 353 | 363 | 341,000 | 363 |
| 2014-10-08 | 370 | 380 | 334 | 341 | 410,000 | 341 |
| 2014-10-07 | 331 | 331 | 330 | 330 | 5,000 | 330 |
| 2014-10-06 | 335 | 335 | 327 | 332 | 4,000 | 332 |
| 2014-10-03 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2014-10-01 | 335 | 335 | 331 | 331 | 2,000 | 331 |
| 2014-09-30 | 338 | 338 | 335 | 335 | 3,000 | 335 |
| 2014-09-29 | 335 | 337 | 335 | 337 | 3,000 | 337 |
| 2014-09-26 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2014-09-24 | 343 | 343 | 335 | 335 | 10,000 | 335 |
| 2014-09-22 | 344 | 344 | 344 | 344 | 2,000 | 344 |
| 2014-09-19 | 340 | 343 | 340 | 343 | 5,000 | 343 |
| 2014-09-18 | 344 | 344 | 337 | 337 | 2,000 | 337 |
| 2014-09-16 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2014-09-12 | 338 | 340 | 338 | 340 | 7,000 | 340 |
| 2014-09-11 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2014-09-10 | 334 | 334 | 333 | 333 | 10,000 | 333 |
| 2014-09-09 | 343 | 343 | 336 | 336 | 5,000 | 336 |
| 2014-09-08 | 347 | 347 | 338 | 338 | 9,000 | 338 |
| 2014-09-05 | 340 | 342 | 339 | 342 | 8,000 | 342 |
| 2014-09-04 | 340 | 340 | 337 | 337 | 9,000 | 337 |
| 2014-09-03 | 339 | 339 | 339 | 339 | 1,000 | 339 |
| 2014-09-02 | 340 | 342 | 336 | 342 | 15,000 | 342 |
| 2014-09-01 | 339 | 340 | 339 | 340 | 4,000 | 340 |
| 2014-08-29 | 334 | 334 | 334 | 334 | 1,000 | 334 |
| 2014-08-28 | 336 | 340 | 336 | 340 | 12,000 | 340 |
| 2014-08-27 | 337 | 337 | 330 | 336 | 19,000 | 336 |
| 2014-08-26 | 331 | 335 | 328 | 335 | 9,000 | 335 |
| 2014-08-25 | 331 | 331 | 326 | 326 | 3,000 | 326 |
| 2014-08-22 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-08-21 | 331 | 334 | 331 | 334 | 4,000 | 334 |
| 2014-08-19 | 335 | 335 | 335 | 335 | 8,000 | 335 |
| 2014-08-18 | 333 | 333 | 330 | 330 | 2,000 | 330 |
| 2014-08-14 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2014-08-11 | 335 | 335 | 335 | 335 | 11,000 | 335 |
| 2014-08-08 | 333 | 338 | 330 | 335 | 6,000 | 335 |
| 2014-08-07 | 331 | 331 | 330 | 331 | 4,000 | 331 |
| 2014-08-04 | 333 | 333 | 331 | 331 | 5,000 | 331 |
| 2014-08-01 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2014-07-31 | 334 | 334 | 332 | 332 | 6,000 | 332 |
| 2014-07-30 | 335 | 335 | 334 | 334 | 3,000 | 334 |
| 2014-07-29 | 337 | 338 | 337 | 338 | 9,000 | 338 |
| 2014-07-28 | 332 | 338 | 332 | 337 | 12,000 | 337 |
| 2014-07-25 | 331 | 331 | 331 | 331 | 2,000 | 331 |
| 2014-07-22 | 331 | 331 | 331 | 331 | 3,000 | 331 |
| 2014-07-18 | 331 | 331 | 330 | 331 | 3,000 | 331 |
| 2014-07-17 | 333 | 333 | 333 | 333 | 5,000 | 333 |
| 2014-07-15 | 335 | 335 | 335 | 335 | 17,000 | 335 |
| 2014-07-11 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2014-07-10 | 341 | 341 | 334 | 334 | 36,000 | 334 |
| 2014-07-09 | 337 | 339 | 337 | 339 | 9,000 | 339 |
| 2014-07-08 | 335 | 336 | 335 | 336 | 6,000 | 336 |
| 2014-07-07 | 334 | 335 | 333 | 333 | 6,000 | 333 |
| 2014-07-04 | 333 | 335 | 330 | 335 | 7,000 | 335 |
| 2014-07-03 | 336 | 336 | 330 | 330 | 5,000 | 330 |
| 2014-07-02 | 333 | 333 | 333 | 333 | 4,000 | 333 |
| 2014-07-01 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-06-30 | 330 | 334 | 330 | 334 | 9,000 | 334 |
| 2014-06-27 | 332 | 332 | 330 | 330 | 6,000 | 330 |
| 2014-06-26 | 329 | 330 | 329 | 330 | 9,000 | 330 |
| 2014-06-24 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2014-06-23 | 327 | 329 | 323 | 329 | 4,000 | 329 |
| 2014-06-20 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-06-19 | 335 | 335 | 333 | 333 | 2,000 | 333 |
| 2014-06-18 | 337 | 337 | 337 | 337 | 5,000 | 337 |
| 2014-06-17 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2014-06-16 | 330 | 330 | 325 | 330 | 11,000 | 330 |
| 2014-06-13 | 331 | 331 | 330 | 330 | 2,000 | 330 |
| 2014-06-12 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2014-06-11 | 319 | 319 | 318 | 318 | 2,000 | 318 |
| 2014-06-10 | 324 | 324 | 319 | 319 | 11,000 | 319 |
| 2014-06-09 | 327 | 328 | 327 | 328 | 6,000 | 328 |
| 2014-06-06 | 324 | 325 | 323 | 325 | 3,000 | 325 |
| 2014-06-05 | 323 | 323 | 321 | 321 | 2,000 | 321 |
| 2014-06-04 | 327 | 327 | 325 | 325 | 2,000 | 325 |
| 2014-06-03 | 329 | 329 | 328 | 328 | 2,000 | 328 |
| 2014-06-02 | 320 | 328 | 320 | 328 | 2,000 | 328 |
| 2014-05-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-05-27 | 323 | 328 | 323 | 328 | 2,000 | 328 |
| 2014-05-26 | 323 | 325 | 317 | 323 | 5,000 | 323 |
| 2014-05-23 | 306 | 315 | 303 | 315 | 16,000 | 315 |
| 2014-05-22 | 315 | 315 | 308 | 308 | 14,000 | 308 |
| 2014-05-21 | 314 | 314 | 314 | 314 | 3,000 | 314 |
| 2014-05-20 | 314 | 319 | 311 | 319 | 4,000 | 319 |
| 2014-05-16 | 313 | 321 | 313 | 321 | 2,000 | 321 |
| 2014-05-15 | 325 | 325 | 307 | 318 | 8,000 | 318 |
| 2014-05-14 | 327 | 327 | 325 | 325 | 2,000 | 325 |
| 2014-05-13 | 333 | 333 | 322 | 322 | 14,000 | 322 |
| 2014-05-12 | 353 | 353 | 333 | 333 | 17,000 | 333 |
| 2014-05-09 | 348 | 350 | 342 | 345 | 37,000 | 345 |
| 2014-05-08 | 341 | 349 | 340 | 340 | 16,000 | 340 |
| 2014-05-02 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2014-04-30 | 324 | 325 | 319 | 325 | 5,000 | 325 |
| 2014-04-28 | 330 | 330 | 324 | 324 | 2,000 | 324 |
| 2014-04-25 | 337 | 337 | 330 | 330 | 22,000 | 330 |
| 2014-04-24 | 325 | 325 | 325 | 325 | 6,000 | 325 |
| 2014-04-23 | 322 | 324 | 320 | 320 | 6,000 | 320 |
| 2014-04-22 | 317 | 317 | 317 | 317 | 2,000 | 317 |
| 2014-04-21 | 317 | 317 | 317 | 317 | 1,000 | 317 |
| 2014-04-18 | 324 | 324 | 312 | 312 | 5,000 | 312 |
| 2014-04-17 | 324 | 324 | 324 | 324 | 3,000 | 324 |
| 2014-04-16 | 323 | 324 | 323 | 324 | 5,000 | 324 |
| 2014-04-11 | 323 | 323 | 314 | 316 | 9,000 | 316 |
| 2014-04-10 | 332 | 332 | 328 | 328 | 8,000 | 328 |
| 2014-04-09 | 329 | 330 | 325 | 326 | 15,000 | 326 |
| 2014-04-08 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2014-04-07 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2014-04-04 | 330 | 330 | 330 | 330 | 15,000 | 330 |
| 2014-04-03 | 330 | 331 | 330 | 330 | 26,000 | 330 |
| 2014-04-01 | 330 | 340 | 330 | 340 | 11,000 | 340 |
| 2014-03-31 | 328 | 333 | 328 | 330 | 12,000 | 330 |
| 2014-03-28 | 315 | 322 | 315 | 318 | 14,000 | 318 |
| 2014-03-27 | 305 | 313 | 305 | 313 | 2,000 | 313 |
| 2014-03-26 | 310 | 311 | 310 | 310 | 3,000 | 310 |
| 2014-03-25 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2014-03-24 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2014-03-20 | 313 | 313 | 311 | 311 | 2,000 | 311 |
| 2014-03-19 | 316 | 323 | 316 | 317 | 7,000 | 317 |
| 2014-03-17 | 323 | 323 | 318 | 318 | 15,000 | 318 |
| 2014-03-14 | 312 | 324 | 312 | 324 | 13,000 | 324 |
| 2014-03-13 | 309 | 316 | 309 | 316 | 9,000 | 316 |
| 2014-03-12 | 307 | 308 | 306 | 306 | 12,000 | 306 |
| 2014-03-11 | 306 | 308 | 306 | 307 | 35,000 | 307 |
| 2014-03-10 | 317 | 317 | 311 | 311 | 12,000 | 311 |
| 2014-03-07 | 314 | 316 | 313 | 316 | 19,000 | 316 |
| 2014-03-06 | 313 | 313 | 311 | 311 | 6,000 | 311 |
| 2014-03-05 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2014-03-04 | 310 | 310 | 308 | 308 | 2,000 | 308 |
| 2014-03-03 | 307 | 308 | 307 | 308 | 22,000 | 308 |
| 2014-02-28 | 308 | 308 | 307 | 307 | 2,000 | 307 |
| 2014-02-27 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2014-02-26 | 312 | 312 | 308 | 308 | 3,000 | 308 |
| 2014-02-25 | 306 | 306 | 306 | 306 | 2,000 | 306 |
| 2014-02-24 | 305 | 307 | 305 | 306 | 5,000 | 306 |
| 2014-02-21 | 302 | 303 | 302 | 302 | 5,000 | 302 |
| 2014-02-20 | 302 | 302 | 296 | 296 | 6,000 | 296 |
| 2014-02-17 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2014-02-14 | 303 | 304 | 303 | 303 | 41,000 | 303 |
| 2014-02-13 | 309 | 309 | 300 | 302 | 11,000 | 302 |
| 2014-02-12 | 301 | 318 | 301 | 308 | 33,000 | 308 |
| 2014-02-10 | 295 | 299 | 295 | 299 | 12,000 | 299 |
| 2014-02-07 | 293 | 293 | 291 | 291 | 4,000 | 291 |
| 2014-02-06 | 285 | 293 | 285 | 293 | 11,000 | 293 |
| 2014-02-05 | 282 | 285 | 281 | 285 | 17,000 | 285 |
| 2014-02-04 | 284 | 285 | 270 | 285 | 21,000 | 285 |
| 2014-02-03 | 295 | 295 | 282 | 284 | 30,000 | 284 |
| 2014-01-31 | 300 | 300 | 296 | 296 | 3,000 | 296 |
| 2014-01-30 | 303 | 303 | 300 | 300 | 4,000 | 300 |
| 2014-01-29 | 305 | 311 | 305 | 305 | 10,000 | 305 |
| 2014-01-28 | 298 | 303 | 297 | 302 | 10,000 | 302 |
| 2014-01-27 | 298 | 298 | 295 | 295 | 46,000 | 295 |
| 2014-01-24 | 306 | 306 | 300 | 302 | 29,000 | 302 |
| 2014-01-23 | 311 | 312 | 311 | 311 | 9,000 | 311 |
| 2014-01-22 | 319 | 319 | 305 | 315 | 19,000 | 315 |
| 2014-01-21 | 312 | 349 | 312 | 317 | 120,000 | 317 |
| 2014-01-20 | 306 | 306 | 305 | 305 | 7,000 | 305 |
| 2014-01-17 | 305 | 305 | 300 | 302 | 15,000 | 302 |
| 2014-01-16 | 298 | 310 | 297 | 310 | 47,000 | 310 |
| 2014-01-15 | 295 | 304 | 288 | 293 | 36,000 | 293 |
| 2014-01-14 | 300 | 300 | 296 | 296 | 3,000 | 296 |
| 2014-01-10 | 298 | 300 | 298 | 300 | 10,000 | 300 |
| 2014-01-09 | 292 | 295 | 289 | 295 | 10,000 | 295 |
| 2014-01-08 | 290 | 293 | 289 | 293 | 13,000 | 293 |
| 2014-01-07 | 285 | 286 | 285 | 285 | 13,000 | 285 |
| 2014-01-06 | 285 | 290 | 285 | 285 | 9,000 | 285 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
