6748 星和電機(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 465 | 471 | 465 | 466 | 2,800 | 466 |
| 2015-12-29 | 456 | 464 | 456 | 462 | 7,800 | 462 |
| 2015-12-28 | 460 | 471 | 457 | 463 | 8,300 | 463 |
| 2015-12-25 | 454 | 465 | 453 | 460 | 62,500 | 460 |
| 2015-12-24 | 477 | 477 | 457 | 470 | 27,700 | 470 |
| 2015-12-22 | 480 | 480 | 472 | 475 | 9,700 | 475 |
| 2015-12-21 | 486 | 486 | 479 | 480 | 27,800 | 480 |
| 2015-12-18 | 504 | 504 | 477 | 483 | 36,200 | 483 |
| 2015-12-17 | 478 | 489 | 477 | 489 | 7,500 | 489 |
| 2015-12-16 | 468 | 474 | 465 | 468 | 20,100 | 468 |
| 2015-12-15 | 466 | 472 | 460 | 461 | 13,200 | 461 |
| 2015-12-14 | 468 | 468 | 450 | 459 | 22,100 | 459 |
| 2015-12-11 | 476 | 479 | 468 | 468 | 37,400 | 468 |
| 2015-12-10 | 478 | 483 | 468 | 468 | 25,100 | 468 |
| 2015-12-09 | 490 | 493 | 481 | 486 | 19,200 | 486 |
| 2015-12-08 | 507 | 508 | 493 | 493 | 45,400 | 493 |
| 2015-12-07 | 519 | 519 | 505 | 507 | 28,000 | 507 |
| 2015-12-04 | 501 | 516 | 500 | 505 | 62,900 | 505 |
| 2015-12-03 | 504 | 511 | 498 | 498 | 52,900 | 498 |
| 2015-12-02 | 515 | 517 | 505 | 506 | 49,900 | 506 |
| 2015-12-01 | 498 | 520 | 485 | 520 | 115,700 | 520 |
| 2015-11-30 | 491 | 495 | 480 | 494 | 84,900 | 494 |
| 2015-11-27 | 459 | 493 | 455 | 475 | 162,400 | 475 |
| 2015-11-26 | 435 | 453 | 435 | 445 | 56,600 | 445 |
| 2015-11-25 | 434 | 434 | 430 | 431 | 16,200 | 431 |
| 2015-11-24 | 431 | 434 | 426 | 434 | 17,300 | 434 |
| 2015-11-20 | 435 | 435 | 432 | 435 | 8,200 | 435 |
| 2015-11-19 | 440 | 442 | 435 | 436 | 20,600 | 436 |
| 2015-11-18 | 436 | 441 | 435 | 435 | 10,200 | 435 |
| 2015-11-17 | 424 | 434 | 423 | 433 | 18,000 | 433 |
| 2015-11-16 | 420 | 430 | 415 | 418 | 48,800 | 418 |
| 2015-11-13 | 437 | 437 | 417 | 431 | 65,800 | 431 |
| 2015-11-12 | 448 | 448 | 433 | 435 | 149,300 | 435 |
| 2015-11-11 | 445 | 449 | 444 | 449 | 7,700 | 449 |
| 2015-11-10 | 446 | 446 | 437 | 445 | 62,900 | 445 |
| 2015-11-09 | 455 | 455 | 440 | 446 | 36,200 | 446 |
| 2015-11-06 | 442 | 449 | 440 | 449 | 25,000 | 449 |
| 2015-11-05 | 444 | 448 | 437 | 439 | 10,700 | 439 |
| 2015-11-04 | 444 | 445 | 436 | 436 | 25,600 | 436 |
| 2015-11-02 | 455 | 455 | 441 | 441 | 11,300 | 441 |
| 2015-10-30 | 455 | 456 | 448 | 451 | 8,400 | 451 |
| 2015-10-29 | 453 | 458 | 451 | 455 | 7,300 | 455 |
| 2015-10-28 | 456 | 460 | 452 | 453 | 8,800 | 453 |
| 2015-10-27 | 461 | 461 | 453 | 454 | 18,700 | 454 |
| 2015-10-26 | 452 | 461 | 452 | 461 | 7,300 | 461 |
| 2015-10-23 | 447 | 451 | 444 | 447 | 5,900 | 447 |
| 2015-10-22 | 445 | 446 | 442 | 442 | 6,500 | 442 |
| 2015-10-21 | 441 | 450 | 441 | 450 | 16,700 | 450 |
| 2015-10-20 | 444 | 445 | 442 | 443 | 9,500 | 443 |
| 2015-10-19 | 452 | 454 | 444 | 445 | 12,700 | 445 |
| 2015-10-16 | 452 | 453 | 449 | 450 | 6,700 | 450 |
| 2015-10-15 | 450 | 455 | 449 | 450 | 9,500 | 450 |
| 2015-10-14 | 460 | 460 | 447 | 450 | 11,100 | 450 |
| 2015-10-13 | 469 | 469 | 458 | 459 | 29,400 | 459 |
| 2015-10-09 | 459 | 464 | 455 | 458 | 15,300 | 458 |
| 2015-10-08 | 460 | 462 | 450 | 453 | 27,400 | 453 |
| 2015-10-07 | 462 | 470 | 458 | 464 | 13,900 | 464 |
| 2015-10-06 | 465 | 467 | 460 | 462 | 4,100 | 462 |
| 2015-10-05 | 462 | 464 | 460 | 461 | 1,500 | 461 |
| 2015-10-02 | 462 | 470 | 454 | 461 | 9,300 | 461 |
| 2015-10-01 | 457 | 464 | 450 | 464 | 7,600 | 464 |
| 2015-09-30 | 469 | 469 | 452 | 463 | 2,600 | 463 |
| 2015-09-29 | 460 | 461 | 435 | 445 | 6,700 | 445 |
| 2015-09-28 | 470 | 470 | 465 | 465 | 4,200 | 465 |
| 2015-09-25 | 474 | 474 | 465 | 469 | 3,500 | 469 |
| 2015-09-24 | 476 | 476 | 463 | 467 | 5,900 | 467 |
| 2015-09-18 | 478 | 479 | 476 | 478 | 3,600 | 478 |
| 2015-09-17 | 468 | 474 | 466 | 471 | 8,700 | 471 |
| 2015-09-16 | 480 | 480 | 469 | 469 | 4,800 | 469 |
| 2015-09-15 | 472 | 485 | 472 | 477 | 1,900 | 477 |
| 2015-09-14 | 485 | 490 | 474 | 477 | 11,900 | 477 |
| 2015-09-11 | 470 | 479 | 470 | 477 | 8,100 | 477 |
| 2015-09-10 | 474 | 475 | 465 | 470 | 17,300 | 470 |
| 2015-09-09 | 470 | 474 | 466 | 474 | 6,500 | 474 |
| 2015-09-08 | 455 | 470 | 451 | 452 | 18,800 | 452 |
| 2015-09-07 | 475 | 475 | 455 | 462 | 16,200 | 462 |
| 2015-09-04 | 482 | 497 | 470 | 475 | 21,100 | 475 |
| 2015-09-03 | 494 | 499 | 482 | 490 | 21,000 | 490 |
| 2015-09-02 | 465 | 493 | 460 | 471 | 32,200 | 471 |
| 2015-09-01 | 492 | 492 | 467 | 485 | 51,500 | 485 |
| 2015-08-31 | 510 | 530 | 492 | 500 | 128,900 | 500 |
| 2015-08-28 | 452 | 480 | 451 | 477 | 20,000 | 477 |
| 2015-08-27 | 442 | 451 | 438 | 444 | 22,800 | 444 |
| 2015-08-26 | 399 | 437 | 399 | 434 | 33,600 | 434 |
| 2015-08-25 | 388 | 430 | 371 | 398 | 130,700 | 398 |
| 2015-08-24 | 472 | 478 | 400 | 420 | 123,900 | 420 |
| 2015-08-21 | 476 | 508 | 472 | 480 | 40,100 | 480 |
| 2015-08-20 | 501 | 501 | 492 | 492 | 13,000 | 492 |
| 2015-08-19 | 515 | 516 | 502 | 502 | 12,900 | 502 |
| 2015-08-18 | 515 | 519 | 502 | 518 | 37,900 | 518 |
| 2015-08-17 | 480 | 508 | 480 | 505 | 28,500 | 505 |
| 2015-08-14 | 468 | 475 | 468 | 472 | 21,600 | 472 |
| 2015-08-13 | 480 | 481 | 465 | 475 | 66,400 | 475 |
| 2015-08-12 | 480 | 497 | 478 | 482 | 39,500 | 482 |
| 2015-08-11 | 507 | 507 | 482 | 485 | 57,000 | 485 |
| 2015-08-10 | 505 | 509 | 481 | 500 | 59,200 | 500 |
| 2015-08-07 | 498 | 499 | 494 | 495 | 11,800 | 495 |
| 2015-08-06 | 502 | 503 | 494 | 495 | 24,300 | 495 |
| 2015-08-05 | 503 | 504 | 490 | 497 | 47,300 | 497 |
| 2015-08-04 | 517 | 517 | 500 | 502 | 23,500 | 502 |
| 2015-08-03 | 511 | 525 | 511 | 517 | 11,000 | 517 |
| 2015-07-31 | 522 | 522 | 507 | 509 | 52,300 | 509 |
| 2015-07-30 | 525 | 527 | 521 | 522 | 5,000 | 522 |
| 2015-07-29 | 523 | 530 | 522 | 522 | 6,100 | 522 |
| 2015-07-28 | 518 | 538 | 515 | 523 | 36,900 | 523 |
| 2015-07-27 | 552 | 552 | 538 | 538 | 15,600 | 538 |
| 2015-07-24 | 555 | 558 | 548 | 552 | 12,700 | 552 |
| 2015-07-23 | 560 | 560 | 550 | 552 | 13,700 | 552 |
| 2015-07-22 | 557 | 564 | 555 | 560 | 5,800 | 560 |
| 2015-07-21 | 562 | 568 | 554 | 561 | 29,800 | 561 |
| 2015-07-17 | 562 | 562 | 554 | 561 | 6,300 | 561 |
| 2015-07-16 | 566 | 568 | 550 | 562 | 7,500 | 562 |
| 2015-07-15 | 561 | 569 | 549 | 566 | 13,700 | 566 |
| 2015-07-14 | 552 | 560 | 550 | 558 | 18,800 | 558 |
| 2015-07-13 | 539 | 547 | 539 | 542 | 12,300 | 542 |
| 2015-07-10 | 558 | 558 | 532 | 533 | 56,000 | 533 |
| 2015-07-09 | 542 | 548 | 515 | 548 | 70,600 | 548 |
| 2015-07-08 | 566 | 571 | 548 | 553 | 38,000 | 553 |
| 2015-07-07 | 555 | 571 | 555 | 571 | 22,800 | 571 |
| 2015-07-06 | 565 | 565 | 548 | 552 | 40,800 | 552 |
| 2015-07-03 | 580 | 580 | 562 | 568 | 32,200 | 568 |
| 2015-07-02 | 594 | 596 | 580 | 580 | 19,600 | 580 |
| 2015-07-01 | 576 | 593 | 569 | 590 | 31,200 | 590 |
| 2015-06-30 | 556 | 565 | 556 | 565 | 26,100 | 565 |
| 2015-06-29 | 556 | 573 | 555 | 565 | 63,400 | 565 |
| 2015-06-26 | 578 | 586 | 575 | 579 | 28,700 | 579 |
| 2015-06-25 | 599 | 600 | 573 | 573 | 49,200 | 573 |
| 2015-06-24 | 605 | 605 | 596 | 600 | 15,900 | 600 |
| 2015-06-23 | 610 | 610 | 597 | 603 | 38,200 | 603 |
| 2015-06-22 | 591 | 607 | 590 | 606 | 69,100 | 606 |
| 2015-06-19 | 574 | 586 | 574 | 586 | 16,600 | 586 |
| 2015-06-18 | 590 | 590 | 572 | 573 | 45,600 | 573 |
| 2015-06-17 | 591 | 599 | 580 | 590 | 79,400 | 590 |
| 2015-06-16 | 599 | 611 | 590 | 596 | 72,400 | 596 |
| 2015-06-15 | 596 | 636 | 596 | 609 | 326,500 | 609 |
| 2015-06-12 | 561 | 622 | 561 | 615 | 365,300 | 615 |
| 2015-06-11 | 527 | 551 | 527 | 549 | 52,300 | 549 |
| 2015-06-10 | 524 | 533 | 523 | 525 | 23,800 | 525 |
| 2015-06-09 | 542 | 543 | 522 | 528 | 47,700 | 528 |
| 2015-06-08 | 544 | 544 | 538 | 542 | 8,100 | 542 |
| 2015-06-05 | 536 | 540 | 534 | 536 | 16,700 | 536 |
| 2015-06-04 | 537 | 550 | 533 | 545 | 51,800 | 545 |
| 2015-06-03 | 531 | 539 | 530 | 530 | 14,100 | 530 |
| 2015-06-02 | 542 | 542 | 531 | 531 | 39,400 | 531 |
| 2015-06-01 | 538 | 546 | 536 | 544 | 42,500 | 544 |
| 2015-05-29 | 544 | 556 | 535 | 545 | 153,700 | 545 |
| 2015-05-28 | 507 | 543 | 506 | 535 | 274,900 | 535 |
| 2015-05-27 | 501 | 507 | 485 | 491 | 41,100 | 491 |
| 2015-05-26 | 497 | 498 | 490 | 498 | 31,100 | 498 |
| 2015-05-25 | 509 | 509 | 486 | 496 | 74,800 | 496 |
| 2015-05-22 | 510 | 517 | 495 | 506 | 67,700 | 506 |
| 2015-05-21 | 490 | 520 | 486 | 508 | 148,200 | 508 |
| 2015-05-20 | 482 | 492 | 480 | 487 | 80,700 | 487 |
| 2015-05-19 | 465 | 490 | 456 | 477 | 190,900 | 477 |
| 2015-05-18 | 457 | 478 | 450 | 469 | 457,100 | 469 |
| 2015-05-15 | 470 | 470 | 438 | 470 | 1,536,800 | 470 |
| 2015-05-14 | 389 | 390 | 383 | 390 | 2,200 | 390 |
| 2015-05-13 | 385 | 390 | 384 | 390 | 6,800 | 390 |
| 2015-05-12 | 385 | 385 | 380 | 384 | 1,800 | 384 |
| 2015-05-11 | 387 | 387 | 383 | 385 | 8,800 | 385 |
| 2015-05-08 | 380 | 382 | 379 | 381 | 2,900 | 381 |
| 2015-05-07 | 380 | 380 | 372 | 380 | 5,500 | 380 |
| 2015-05-01 | 372 | 377 | 360 | 376 | 6,900 | 376 |
| 2015-04-30 | 380 | 383 | 371 | 371 | 2,800 | 371 |
| 2015-04-28 | 380 | 380 | 380 | 380 | 700 | 380 |
| 2015-04-27 | 385 | 387 | 378 | 380 | 7,600 | 380 |
| 2015-04-24 | 387 | 387 | 379 | 385 | 7,200 | 385 |
| 2015-04-23 | 393 | 393 | 385 | 386 | 3,800 | 386 |
| 2015-04-22 | 389 | 391 | 389 | 391 | 600 | 391 |
| 2015-04-21 | 385 | 393 | 385 | 393 | 1,300 | 393 |
| 2015-04-20 | 395 | 395 | 391 | 393 | 1,600 | 393 |
| 2015-04-17 | 395 | 396 | 394 | 396 | 600 | 396 |
| 2015-04-16 | 397 | 397 | 397 | 397 | 100 | 397 |
| 2015-04-15 | 394 | 398 | 385 | 398 | 6,400 | 398 |
| 2015-04-14 | 398 | 398 | 398 | 398 | 200 | 398 |
| 2015-04-13 | 398 | 399 | 395 | 399 | 1,400 | 399 |
| 2015-04-10 | 398 | 399 | 382 | 399 | 17,100 | 399 |
| 2015-04-09 | 399 | 400 | 395 | 395 | 8,500 | 395 |
| 2015-04-08 | 402 | 402 | 392 | 398 | 6,500 | 398 |
| 2015-04-07 | 396 | 397 | 389 | 392 | 4,000 | 392 |
| 2015-04-06 | 394 | 397 | 392 | 394 | 5,200 | 394 |
| 2015-04-03 | 398 | 398 | 385 | 396 | 9,100 | 396 |
| 2015-04-02 | 397 | 398 | 385 | 398 | 2,100 | 398 |
| 2015-04-01 | 403 | 403 | 393 | 393 | 2,700 | 393 |
| 2015-03-31 | 396 | 401 | 396 | 399 | 2,100 | 399 |
| 2015-03-30 | 392 | 408 | 392 | 408 | 11,000 | 408 |
| 2015-03-27 | 397 | 398 | 385 | 398 | 3,000 | 398 |
| 2015-03-26 | 400 | 410 | 397 | 399 | 5,900 | 399 |
| 2015-03-25 | 400 | 405 | 397 | 400 | 7,600 | 400 |
| 2015-03-24 | 406 | 407 | 396 | 400 | 10,100 | 400 |
| 2015-03-23 | 409 | 409 | 405 | 406 | 10,000 | 406 |
| 2015-03-20 | 409 | 415 | 409 | 414 | 19,600 | 414 |
| 2015-03-19 | 406 | 412 | 405 | 405 | 11,100 | 405 |
| 2015-03-18 | 409 | 412 | 402 | 412 | 10,900 | 412 |
| 2015-03-17 | 400 | 409 | 400 | 409 | 5,000 | 409 |
| 2015-03-16 | 389 | 405 | 389 | 404 | 8,700 | 404 |
| 2015-03-13 | 383 | 400 | 381 | 387 | 9,100 | 387 |
| 2015-03-12 | 379 | 380 | 377 | 377 | 5,500 | 377 |
| 2015-03-11 | 382 | 386 | 380 | 381 | 9,200 | 381 |
| 2015-03-10 | 402 | 402 | 386 | 386 | 11,400 | 386 |
| 2015-03-09 | 407 | 407 | 403 | 403 | 5,300 | 403 |
| 2015-03-06 | 405 | 405 | 402 | 405 | 3,200 | 405 |
| 2015-03-05 | 404 | 409 | 400 | 400 | 9,600 | 400 |
| 2015-03-04 | 410 | 411 | 400 | 405 | 11,400 | 405 |
| 2015-03-03 | 414 | 414 | 407 | 410 | 12,700 | 410 |
| 2015-03-02 | 410 | 415 | 405 | 410 | 33,700 | 410 |
| 2015-02-27 | 415 | 415 | 401 | 410 | 24,800 | 410 |
| 2015-02-26 | 403 | 410 | 396 | 410 | 15,500 | 410 |
| 2015-02-25 | 396 | 416 | 396 | 400 | 30,100 | 400 |
| 2015-02-24 | 392 | 397 | 385 | 391 | 11,700 | 391 |
| 2015-02-23 | 389 | 399 | 389 | 397 | 4,300 | 397 |
| 2015-02-20 | 389 | 389 | 385 | 388 | 6,200 | 388 |
| 2015-02-19 | 388 | 389 | 386 | 389 | 5,100 | 389 |
| 2015-02-18 | 388 | 389 | 380 | 389 | 2,900 | 389 |
| 2015-02-17 | 376 | 383 | 374 | 383 | 7,600 | 383 |
| 2015-02-16 | 390 | 390 | 383 | 383 | 3,500 | 383 |
| 2015-02-13 | 395 | 395 | 390 | 395 | 8,300 | 395 |
| 2015-02-12 | 398 | 400 | 395 | 395 | 21,700 | 395 |
| 2015-02-10 | 391 | 393 | 390 | 392 | 18,800 | 392 |
| 2015-02-09 | 387 | 387 | 380 | 387 | 12,000 | 387 |
| 2015-02-06 | 380 | 387 | 374 | 379 | 12,200 | 379 |
| 2015-02-05 | 374 | 378 | 373 | 373 | 5,200 | 373 |
| 2015-02-04 | 372 | 373 | 363 | 373 | 5,200 | 373 |
| 2015-02-03 | 374 | 374 | 367 | 367 | 5,800 | 367 |
| 2015-02-02 | 366 | 374 | 363 | 374 | 4,400 | 374 |
| 2015-01-30 | 363 | 367 | 363 | 366 | 1,000 | 366 |
| 2015-01-29 | 363 | 364 | 363 | 363 | 2,800 | 363 |
| 2015-01-28 | 363 | 371 | 363 | 363 | 6,600 | 363 |
| 2015-01-27 | 368 | 370 | 360 | 366 | 10,900 | 366 |
| 2015-01-26 | 369 | 369 | 363 | 369 | 6,600 | 369 |
| 2015-01-23 | 361 | 363 | 360 | 363 | 2,900 | 363 |
| 2015-01-22 | 367 | 369 | 359 | 364 | 2,700 | 364 |
| 2015-01-21 | 361 | 365 | 359 | 365 | 2,800 | 365 |
| 2015-01-20 | 361 | 362 | 361 | 361 | 2,000 | 361 |
| 2015-01-19 | 360 | 363 | 351 | 361 | 6,900 | 361 |
| 2015-01-16 | 360 | 364 | 354 | 363 | 1,900 | 363 |
| 2015-01-15 | 359 | 362 | 354 | 360 | 3,400 | 360 |
| 2015-01-14 | 368 | 369 | 360 | 360 | 23,700 | 360 |
| 2015-01-13 | 373 | 373 | 367 | 371 | 9,500 | 371 |
| 2015-01-09 | 380 | 380 | 361 | 365 | 8,200 | 365 |
| 2015-01-08 | 363 | 380 | 363 | 378 | 7,700 | 378 |
| 2015-01-07 | 360 | 363 | 357 | 363 | 5,300 | 363 |
| 2015-01-06 | 361 | 362 | 354 | 357 | 4,900 | 357 |
| 2015-01-05 | 355 | 355 | 351 | 353 | 5,600 | 353 |
分割・併合履歴 ： [1990-03-27]1株→1.2株
