6748 星和電機(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	442	442	439	440	8,400	440
2017-12-28	442	443	436	438	13,600	438
2017-12-27	439	442	435	440	15,200	440
2017-12-26	439	439	434	435	16,800	435
2017-12-25	445	445	432	439	31,100	439
2017-12-22	441	445	440	445	14,200	445
2017-12-21	445	446	437	441	10,400	441
2017-12-20	442	445	441	445	6,400	445
2017-12-19	447	447	440	445	23,900	445
2017-12-18	445	448	440	445	19,300	445
2017-12-15	432	445	432	441	52,800	441
2017-12-14	435	443	434	435	7,400	435
2017-12-13	436	441	435	437	17,300	437
2017-12-12	445	445	440	440	3,600	440
2017-12-11	447	447	439	444	15,400	444
2017-12-08	437	442	431	442	23,100	442
2017-12-07	445	445	436	436	6,600	436
2017-12-06	439	444	438	441	2,900	441
2017-12-05	442	446	437	437	16,900	437
2017-12-04	447	447	442	446	7,000	446
2017-12-01	445	445	438	441	17,700	441
2017-11-30	450	450	443	443	3,600	443
2017-11-29	450	451	445	449	16,000	449
2017-11-28	453	453	449	450	11,400	450
2017-11-27	449	455	448	451	47,200	451
2017-11-24	445	447	443	445	12,600	445
2017-11-22	436	442	436	440	6,100	440
2017-11-21	440	444	436	437	3,900	437
2017-11-20	438	440	433	438	8,600	438
2017-11-17	436	439	429	436	14,800	436
2017-11-16	429	434	424	432	7,300	432
2017-11-15	430	431	422	425	18,900	425
2017-11-13	437	439	428	436	43,600	436
2017-11-10	450	454	448	453	34,200	453
2017-11-09	447	451	446	449	21,000	449
2017-11-08	446	449	445	446	10,200	446
2017-11-07	453	453	442	448	25,700	448
2017-11-06	452	452	446	452	15,700	452
2017-11-02	453	454	446	449	25,700	449
2017-11-01	451	453	449	453	18,200	453
2017-10-31	450	452	447	450	17,000	450
2017-10-30	450	452	447	450	12,600	450
2017-10-27	446	450	446	448	7,800	448
2017-10-26	444	447	442	446	14,100	446
2017-10-25	450	450	446	446	23,700	446
2017-10-24	446	448	441	445	37,200	445
2017-10-23	447	447	439	446	28,400	446
2017-10-20	440	443	439	440	14,700	440
2017-10-19	443	449	442	446	10,200	446
2017-10-18	443	452	439	441	31,600	441
2017-10-17	446	446	441	444	9,500	444
2017-10-16	444	446	441	443	22,700	443
2017-10-13	446	448	442	442	13,300	442
2017-10-12	446	449	445	446	14,500	446
2017-10-11	451	451	444	446	33,300	446
2017-10-10	452	452	448	452	22,400	452
2017-10-06	451	451	445	449	14,300	449
2017-10-05	452	454	444	446	37,600	446
2017-10-04	448	459	448	453	74,100	453
2017-10-03	446	450	444	446	23,900	446
2017-10-02	449	450	444	445	21,900	445
2017-09-29	438	454	433	452	64,800	452
2017-09-28	441	442	435	442	22,700	442
2017-09-27	442	443	435	438	8,800	438
2017-09-26	443	445	436	440	45,900	440
2017-09-25	458	459	441	451	77,200	451
2017-09-22	436	456	428	456	76,400	456
2017-09-21	440	443	431	440	29,500	440
2017-09-20	437	445	437	442	50,500	442
2017-09-19	421	442	420	433	100,200	433
2017-09-15	416	422	415	419	22,200	419
2017-09-14	412	430	412	413	45,400	413
2017-09-13	420	421	412	413	37,200	413
2017-09-12	418	420	415	419	24,800	419
2017-09-11	420	423	413	415	65,900	415
2017-09-08	419	434	413	417	193,600	417
2017-09-07	420	435	410	418	483,200	418
2017-09-06	412	495	412	436	3,517,100	436
2017-09-05	415	417	409	415	16,500	415
2017-09-04	423	423	411	419	13,300	419
2017-09-01	422	425	422	422	6,800	422
2017-08-31	426	427	422	422	5,300	422
2017-08-30	420	427	416	425	12,000	425
2017-08-29	412	418	411	416	8,900	416
2017-08-28	410	415	410	412	7,000	412
2017-08-25	409	412	407	407	700	407
2017-08-24	406	420	402	408	13,900	408
2017-08-23	410	410	406	406	1,700	406
2017-08-22	400	412	400	405	5,100	405
2017-08-21	416	422	400	400	27,400	400
2017-08-18	418	418	412	416	1,900	416
2017-08-17	419	423	413	421	3,600	421
2017-08-16	417	419	412	413	5,500	413
2017-08-15	415	420	410	413	6,600	413
2017-08-14	403	422	401	415	17,200	415
2017-08-10	400	420	400	412	64,600	412
2017-08-09	430	439	411	437	30,400	437
2017-08-08	422	427	420	427	8,400	427
2017-08-07	418	419	410	419	13,300	419
2017-08-04	420	420	410	410	19,100	410
2017-08-03	431	433	396	426	70,200	426
2017-08-02	430	443	429	430	19,000	430
2017-08-01	460	460	400	424	117,800	424
2017-07-31	469	470	460	466	22,600	466
2017-07-28	453	469	453	468	211,300	468
2017-07-27	440	452	436	452	40,800	452
2017-07-26	445	447	439	444	26,300	444
2017-07-25	439	445	439	445	18,600	445
2017-07-24	434	438	429	438	12,900	438
2017-07-21	432	434	428	434	14,300	434
2017-07-20	431	436	430	431	15,300	431
2017-07-19	435	435	425	434	2,500	434
2017-07-18	430	438	430	432	17,700	432
2017-07-14	442	442	435	436	13,700	436
2017-07-13	443	449	443	443	3,100	443
2017-07-12	449	449	443	446	6,100	446
2017-07-11	447	450	444	450	24,900	450
2017-07-10	445	449	442	449	68,300	449
2017-07-07	429	435	429	435	10,200	435
2017-07-06	429	430	428	429	6,000	429
2017-07-05	420	433	419	429	15,400	429
2017-07-04	425	425	420	424	21,200	424
2017-07-03	435	435	422	425	26,000	425
2017-06-30	435	438	433	434	17,700	434
2017-06-29	444	451	434	436	115,800	436
2017-06-28	443	452	443	447	142,200	447
2017-06-27	433	443	431	443	80,900	443
2017-06-26	421	434	421	434	35,400	434
2017-06-23	414	427	410	421	29,600	421
2017-06-22	426	430	412	414	33,700	414
2017-06-21	412	425	412	425	71,600	425
2017-06-20	395	415	394	412	32,400	412
2017-06-19	388	395	388	394	26,600	394
2017-06-16	386	386	371	374	18,600	374
2017-06-15	382	382	381	381	1,800	381
2017-06-14	383	389	380	380	12,700	380
2017-06-13	393	393	382	382	5,300	382
2017-06-12	389	391	386	386	12,100	386
2017-06-09	386	389	380	389	4,600	389
2017-06-08	392	392	375	386	18,800	386
2017-06-07	392	394	384	388	9,500	388
2017-06-06	395	395	390	392	1,400	392
2017-06-05	396	396	388	388	3,300	388
2017-06-02	394	394	387	390	3,700	390
2017-06-01	393	396	385	389	7,900	389
2017-05-31	387	387	384	385	1,700	385
2017-05-30	385	387	382	387	3,900	387
2017-05-29	393	393	389	390	12,000	390
2017-05-26	391	391	386	386	4,600	386
2017-05-25	392	392	386	386	5,200	386
2017-05-24	397	397	387	390	15,800	390
2017-05-23	400	400	397	397	5,500	397
2017-05-22	388	395	386	395	8,300	395
2017-05-19	393	400	392	392	11,300	392
2017-05-18	385	402	385	395	21,000	395
2017-05-17	387	389	387	389	3,900	389
2017-05-16	390	394	387	390	7,900	390
2017-05-15	394	394	385	385	28,100	385
2017-05-12	414	415	390	394	39,400	394
2017-05-11	397	404	395	404	16,500	404
2017-05-10	398	403	392	399	29,100	399
2017-05-09	394	394	384	388	4,200	388
2017-05-08	375	392	372	392	17,600	392
2017-05-02	370	372	366	372	8,100	372
2017-05-01	373	373	360	370	9,700	370
2017-04-28	375	376	373	373	1,600	373
2017-04-27	376	377	373	377	5,900	377
2017-04-26	372	379	372	376	4,800	376
2017-04-25	374	375	370	370	1,300	370
2017-04-24	376	379	375	375	1,000	375
2017-04-21	369	388	368	379	8,700	379
2017-04-20	372	373	365	367	6,200	367
2017-04-19	365	368	360	364	10,000	364
2017-04-18	380	380	372	377	10,900	377
2017-04-17	362	389	361	389	6,000	389
2017-04-14	365	365	360	360	2,600	360
2017-04-13	373	373	364	365	21,400	365
2017-04-12	361	381	360	374	10,500	374
2017-04-11	375	376	374	374	4,600	374
2017-04-10	374	386	357	375	24,000	375
2017-04-07	363	371	360	369	5,200	369
2017-04-06	363	363	358	360	13,300	360
2017-04-05	365	365	361	362	15,400	362
2017-04-04	378	378	363	365	10,100	365
2017-04-03	378	381	374	375	24,900	375
2017-03-31	384	387	380	384	12,100	384
2017-03-30	393	394	380	384	29,100	384
2017-03-29	396	399	393	398	23,400	398
2017-03-28	402	403	395	397	28,400	397
2017-03-27	400	405	395	402	18,000	402
2017-03-24	407	414	407	411	3,500	411
2017-03-23	405	409	405	408	5,500	408
2017-03-22	408	411	408	410	1,900	410
2017-03-21	416	416	400	411	26,800	411
2017-03-17	417	418	417	417	4,800	417
2017-03-16	419	423	418	423	5,200	423
2017-03-15	419	422	417	417	5,700	417
2017-03-14	418	423	418	418	7,300	418
2017-03-13	417	429	417	419	10,700	419
2017-03-10	427	427	416	416	19,900	416
2017-03-09	418	427	418	423	16,300	423
2017-03-08	418	423	415	417	15,900	417
2017-03-07	417	420	416	418	12,200	418
2017-03-06	418	420	417	419	5,100	419
2017-03-03	419	423	418	418	3,900	418
2017-03-02	429	429	418	419	10,800	419
2017-03-01	421	431	417	421	11,600	421
2017-02-28	418	421	418	420	4,900	420
2017-02-27	423	430	416	418	16,700	418
2017-02-24	417	423	415	423	38,400	423
2017-02-23	418	418	408	410	14,700	410
2017-02-22	416	423	410	411	13,900	411
2017-02-21	409	419	407	410	12,400	410
2017-02-20	413	413	406	408	11,400	408
2017-02-17	411	412	408	412	24,900	412
2017-02-16	421	422	406	408	43,900	408
2017-02-15	415	425	413	417	18,100	417
2017-02-14	418	420	411	412	20,100	412
2017-02-13	410	421	410	412	51,400	412
2017-02-10	404	409	386	407	187,500	407
2017-02-09	465	468	455	458	26,000	458
2017-02-08	463	465	457	461	14,300	461
2017-02-07	461	466	461	462	3,300	462
2017-02-06	459	470	455	462	16,700	462
2017-02-03	457	475	457	460	12,000	460
2017-02-02	467	469	457	457	11,100	457
2017-02-01	472	475	467	467	10,600	467
2017-01-31	476	483	472	472	10,400	472
2017-01-30	480	485	471	477	21,500	477
2017-01-27	472	530	465	482	154,700	482
2017-01-26	465	470	464	465	23,300	465
2017-01-25	462	464	456	460	12,200	460
2017-01-24	461	461	458	459	1,500	459
2017-01-23	460	460	456	459	3,400	459
2017-01-20	460	460	453	460	18,000	460
2017-01-19	460	460	456	459	3,200	459
2017-01-18	453	457	446	456	8,900	456
2017-01-17	468	468	453	453	8,600	453
2017-01-16	464	470	458	465	10,600	465
2017-01-13	452	465	452	464	14,200	464
2017-01-12	475	475	445	460	24,800	460
2017-01-11	465	471	460	471	71,600	471
2017-01-10	451	458	444	458	63,400	458
2017-01-06	446	448	444	448	12,100	448
2017-01-05	440	446	440	446	6,700	446
2017-01-04	438	450	438	443	17,000	443

分割・併合履歴： [1990-03-27]1株→1.2株