6748 星和電機(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	431	441	431	438	7,700	438
2016-12-29	438	440	435	435	8,200	435
2016-12-28	431	439	431	436	9,500	436
2016-12-27	429	440	426	433	15,500	433
2016-12-26	433	433	432	433	10,000	433
2016-12-22	431	434	431	433	6,900	433
2016-12-21	445	445	433	433	11,300	433
2016-12-20	442	450	432	445	8,600	445
2016-12-19	434	450	427	450	38,600	450
2016-12-16	450	459	434	442	54,200	442
2016-12-15	451	455	447	455	16,500	455
2016-12-14	444	455	443	451	48,500	451
2016-12-13	434	444	434	444	35,300	444
2016-12-12	430	434	428	434	32,000	434
2016-12-09	428	429	423	427	31,300	427
2016-12-08	430	430	424	427	24,000	427
2016-12-07	429	432	425	429	32,100	429
2016-12-06	429	434	427	429	34,400	429
2016-12-05	428	429	426	429	10,600	429
2016-12-02	429	429	425	427	16,400	427
2016-12-01	420	430	420	428	36,300	428
2016-11-30	426	428	421	424	7,800	424
2016-11-29	426	429	426	426	2,100	426
2016-11-28	422	425	421	424	14,000	424
2016-11-25	427	430	421	421	11,900	421
2016-11-24	429	431	426	430	17,200	430
2016-11-22	434	435	423	427	11,700	427
2016-11-21	434	437	431	435	15,200	435
2016-11-18	421	443	421	438	25,000	438
2016-11-17	413	420	413	420	13,700	420
2016-11-16	421	421	411	414	1,600	414
2016-11-15	410	417	410	414	7,800	414
2016-11-14	411	415	411	412	8,400	412
2016-11-11	410	413	405	411	19,100	411
2016-11-10	420	422	405	414	69,100	414
2016-11-09	450	454	424	425	30,700	425
2016-11-08	436	449	436	442	11,600	442
2016-11-07	431	437	431	436	14,800	436
2016-11-04	438	439	434	435	14,900	435
2016-11-02	445	450	438	440	22,200	440
2016-11-01	450	452	447	447	9,700	447
2016-10-31	453	454	447	448	8,000	448
2016-10-28	451	451	446	450	6,200	450
2016-10-27	446	454	445	449	13,700	449
2016-10-26	446	450	444	445	5,600	445
2016-10-25	453	453	443	452	12,400	452
2016-10-24	453	455	443	453	10,200	453
2016-10-21	458	470	443	456	63,200	456
2016-10-20	454	459	450	450	17,900	450
2016-10-19	445	460	443	454	41,900	454
2016-10-17	438	448	438	443	18,100	443
2016-10-13	439	440	433	438	10,500	438
2016-10-12	435	439	431	433	16,500	433
2016-10-11	440	444	436	443	21,300	443
2016-10-07	453	453	433	437	24,800	437
2016-10-06	449	452	446	451	34,200	451
2016-10-05	437	458	435	449	123,000	449
2016-10-04	430	430	420	430	14,300	430
2016-10-03	420	425	418	424	9,000	424
2016-09-30	416	418	414	415	8,100	415
2016-09-29	424	426	418	418	12,600	418
2016-09-28	428	428	417	418	18,400	418
2016-09-27	429	430	418	428	10,100	428
2016-09-26	427	433	414	432	18,400	432
2016-09-23	428	428	417	427	10,900	427
2016-09-21	424	428	412	428	16,000	428
2016-09-20	400	427	400	414	32,900	414
2016-09-16	404	405	398	401	5,400	401
2016-09-15	397	408	394	402	6,500	402
2016-09-14	425	426	392	402	31,100	402
2016-09-13	409	429	409	429	59,700	429
2016-09-12	412	414	406	414	30,900	414
2016-09-09	407	415	406	414	18,900	414
2016-09-08	403	421	400	415	58,300	415
2016-09-07	394	400	388	400	21,000	400
2016-09-06	392	397	389	392	19,700	392
2016-09-05	395	397	392	397	9,900	397
2016-09-02	398	398	394	395	3,900	395
2016-09-01	396	398	391	395	8,000	395
2016-08-31	395	395	393	395	900	395
2016-08-30	396	396	393	396	2,500	396
2016-08-29	388	397	388	395	5,400	395
2016-08-26	392	392	387	387	6,200	387
2016-08-25	389	393	389	392	5,100	392
2016-08-24	390	392	390	390	7,900	390
2016-08-23	397	397	392	395	2,800	395
2016-08-22	397	399	382	392	7,200	392
2016-08-19	395	398	395	397	2,000	397
2016-08-18	394	400	394	398	5,200	398
2016-08-17	390	394	390	394	4,300	394
2016-08-16	392	393	389	390	4,400	390
2016-08-15	391	395	390	392	20,500	392
2016-08-12	399	403	394	400	14,100	400
2016-08-10	403	407	402	407	17,600	407
2016-08-09	402	404	401	402	7,300	402
2016-08-08	400	402	400	402	4,000	402
2016-08-05	398	399	397	398	5,000	398
2016-08-04	394	399	391	399	3,900	399
2016-08-03	402	404	387	393	17,900	393
2016-08-02	406	407	402	402	2,300	402
2016-08-01	400	407	399	402	4,100	402
2016-07-29	400	401	398	401	6,400	401
2016-07-28	399	401	399	399	4,600	399
2016-07-27	403	403	399	399	2,200	399
2016-07-26	405	405	398	398	9,200	398
2016-07-25	403	405	398	405	4,300	405
2016-07-22	396	404	396	404	8,900	404
2016-07-21	403	403	394	400	7,500	400
2016-07-20	397	399	392	395	9,400	395
2016-07-19	399	410	388	396	11,200	396
2016-07-15	407	410	400	400	11,800	400
2016-07-14	403	414	403	405	9,900	405
2016-07-13	398	418	398	408	45,100	408
2016-07-12	393	400	393	396	12,300	396
2016-07-11	403	403	387	398	60,400	398
2016-07-08	384	387	379	387	14,000	387
2016-07-07	379	385	378	379	15,500	379
2016-07-06	379	384	373	380	13,900	380
2016-07-05	376	385	376	385	7,900	385
2016-07-04	370	382	360	376	16,800	376
2016-07-01	365	367	361	362	4,000	362
2016-06-30	375	375	358	358	17,600	358
2016-06-29	348	367	348	361	12,500	361
2016-06-28	339	345	337	341	16,800	341
2016-06-27	340	346	335	337	23,000	337
2016-06-24	383	383	327	332	47,900	332
2016-06-23	375	380	373	377	8,000	377
2016-06-22	384	387	376	376	8,500	376
2016-06-21	383	388	381	387	11,200	387
2016-06-20	380	390	380	384	9,500	384
2016-06-17	372	380	372	375	6,000	375
2016-06-16	382	387	369	371	23,000	371
2016-06-15	391	395	370	387	30,000	387
2016-06-14	414	418	388	396	40,800	396
2016-06-13	438	439	414	415	34,200	415
2016-06-10	430	443	430	442	19,600	442
2016-06-09	440	440	428	430	14,400	430
2016-06-08	426	442	425	439	32,600	439
2016-06-07	408	430	405	429	19,300	429
2016-06-06	406	408	404	407	4,600	407
2016-06-03	407	411	404	410	11,700	410
2016-06-02	411	412	400	411	32,600	411
2016-06-01	419	421	413	413	18,400	413
2016-05-31	418	425	418	425	17,700	425
2016-05-30	416	426	410	416	38,200	416
2016-05-27	428	431	415	416	39,700	416
2016-05-26	437	455	431	436	174,500	436
2016-05-25	408	427	403	421	118,500	421
2016-05-24	383	413	380	408	142,600	408
2016-05-23	369	378	365	378	20,600	378
2016-05-20	365	368	362	365	9,900	365
2016-05-19	365	372	365	365	12,800	365
2016-05-18	367	371	362	368	28,800	368
2016-05-17	375	376	366	371	44,400	371
2016-05-16	400	405	360	379	342,300	379
2016-05-13	378	378	378	378	25,700	378
2016-05-12	291	298	291	298	2,400	298
2016-05-11	301	301	293	297	7,500	297
2016-05-10	301	302	301	302	13,900	302
2016-05-09	300	305	300	302	4,600	302
2016-05-06	302	302	294	300	8,100	300
2016-05-02	296	296	282	296	7,900	296
2016-04-28	300	300	294	296	5,900	296
2016-04-27	296	301	296	300	3,100	300
2016-04-26	301	302	297	297	7,200	297
2016-04-25	306	306	300	300	16,900	300
2016-04-22	295	299	292	298	8,400	298
2016-04-21	296	300	295	300	13,200	300
2016-04-20	293	297	293	296	5,400	296
2016-04-19	297	297	291	291	10,500	291
2016-04-18	290	294	286	294	4,500	294
2016-04-15	294	294	290	291	7,500	291
2016-04-14	291	300	289	293	8,400	293
2016-04-13	288	292	288	291	12,100	291
2016-04-12	293	293	288	292	6,100	292
2016-04-11	293	293	289	293	15,900	293
2016-04-08	283	292	280	289	16,100	289
2016-04-07	282	293	281	293	11,800	293
2016-04-06	281	287	280	281	8,700	281
2016-04-05	295	295	285	285	30,900	285
2016-04-04	305	305	290	291	11,500	291
2016-04-01	310	313	300	301	10,100	301
2016-03-31	309	310	302	310	6,400	310
2016-03-30	315	315	310	310	9,400	310
2016-03-29	301	318	301	318	13,700	318
2016-03-28	315	318	310	314	10,300	314
2016-03-25	308	317	308	314	9,600	314
2016-03-24	309	309	306	307	4,200	307
2016-03-23	315	318	302	309	13,300	309
2016-03-22	312	315	310	314	2,500	314
2016-03-18	309	312	308	308	10,500	308
2016-03-17	317	319	309	314	16,700	314
2016-03-16	314	330	309	317	24,800	317
2016-03-15	313	316	312	315	15,000	315
2016-03-14	317	319	310	315	22,000	315
2016-03-11	311	320	311	317	10,000	317
2016-03-10	312	316	306	316	30,600	316
2016-03-09	311	313	306	306	5,300	306
2016-03-08	315	316	308	311	9,900	311
2016-03-07	314	319	312	312	18,100	312
2016-03-04	310	326	310	318	11,700	318
2016-03-03	305	319	305	315	9,000	315
2016-03-02	306	308	304	304	12,500	304
2016-03-01	296	304	296	304	6,100	304
2016-02-29	294	302	294	297	13,400	297
2016-02-26	293	300	289	293	17,600	293
2016-02-25	287	293	287	293	5,300	293
2016-02-24	286	293	286	289	6,400	289
2016-02-23	292	297	292	292	17,100	292
2016-02-22	288	293	285	292	5,300	292
2016-02-19	292	298	284	288	12,600	288
2016-02-18	288	296	284	290	20,600	290
2016-02-17	302	302	281	281	25,200	281
2016-02-16	284	298	280	298	29,500	298
2016-02-15	292	294	274	279	52,700	279
2016-02-12	291	291	274	274	70,100	274
2016-02-10	293	305	279	288	279,900	288
2016-02-09	362	364	352	357	27,600	357
2016-02-08	375	380	363	370	46,200	370
2016-02-05	380	385	375	376	22,900	376
2016-02-04	385	391	378	380	26,300	380
2016-02-03	400	400	380	390	21,300	390
2016-02-02	423	425	403	404	20,000	404
2016-02-01	423	428	418	426	17,100	426
2016-01-29	418	422	418	418	1,900	418
2016-01-28	410	418	410	418	12,400	418
2016-01-27	409	425	408	415	15,900	415
2016-01-26	410	411	403	405	26,500	405
2016-01-25	400	412	394	411	16,100	411
2016-01-22	379	394	379	384	19,200	384
2016-01-21	410	410	363	368	122,700	368
2016-01-20	414	420	411	411	7,400	411
2016-01-19	416	416	412	414	3,700	414
2016-01-18	415	421	410	415	6,500	415
2016-01-15	428	428	417	423	7,800	423
2016-01-14	417	423	414	423	11,400	423
2016-01-13	421	430	417	424	37,200	424
2016-01-12	448	448	417	419	43,400	419
2016-01-08	443	450	443	448	8,200	448
2016-01-07	448	451	446	446	11,300	446
2016-01-06	457	459	450	451	7,400	451
2016-01-05	465	465	452	455	6,700	455
2016-01-04	467	473	460	463	5,500	463

分割・併合履歴： [1990-03-27]1株→1.2株