6748 星和電機(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 430 | 437 | 430 | 435 | 6,700 | 435 |
2022-12-29 | 429 | 433 | 428 | 430 | 10,500 | 430 |
2022-12-28 | 436 | 439 | 432 | 434 | 50,100 | 434 |
2022-12-27 | 441 | 442 | 439 | 439 | 9,200 | 439 |
2022-12-26 | 439 | 440 | 435 | 436 | 10,000 | 436 |
2022-12-23 | 440 | 441 | 437 | 437 | 13,000 | 437 |
2022-12-22 | 443 | 443 | 440 | 440 | 16,100 | 440 |
2022-12-21 | 445 | 446 | 440 | 440 | 12,800 | 440 |
2022-12-20 | 449 | 450 | 444 | 445 | 14,300 | 445 |
2022-12-19 | 448 | 451 | 445 | 448 | 13,100 | 448 |
2022-12-16 | 453 | 453 | 448 | 448 | 14,800 | 448 |
2022-12-15 | 456 | 458 | 451 | 457 | 10,700 | 457 |
2022-12-14 | 450 | 450 | 446 | 448 | 5,500 | 448 |
2022-12-13 | 449 | 450 | 446 | 446 | 6,800 | 446 |
2022-12-12 | 450 | 450 | 447 | 447 | 13,600 | 447 |
2022-12-09 | 442 | 450 | 442 | 450 | 6,700 | 450 |
2022-12-08 | 447 | 447 | 442 | 442 | 6,000 | 442 |
2022-12-07 | 442 | 447 | 442 | 444 | 4,000 | 444 |
2022-12-06 | 444 | 446 | 443 | 444 | 6,900 | 444 |
2022-12-05 | 451 | 451 | 447 | 447 | 13,700 | 447 |
2022-12-02 | 454 | 454 | 449 | 450 | 11,600 | 450 |
2022-12-01 | 452 | 454 | 451 | 454 | 10,900 | 454 |
2022-11-30 | 453 | 457 | 451 | 451 | 13,200 | 451 |
2022-11-29 | 465 | 467 | 451 | 451 | 18,900 | 451 |
2022-11-28 | 463 | 466 | 460 | 464 | 21,700 | 464 |
2022-11-25 | 460 | 461 | 456 | 457 | 14,000 | 457 |
2022-11-24 | 460 | 463 | 455 | 460 | 18,300 | 460 |
2022-11-22 | 450 | 459 | 450 | 459 | 33,900 | 459 |
2022-11-21 | 453 | 453 | 449 | 449 | 7,900 | 449 |
2022-11-18 | 444 | 456 | 441 | 453 | 20,300 | 453 |
2022-11-17 | 441 | 444 | 437 | 444 | 3,600 | 444 |
2022-11-16 | 440 | 443 | 434 | 441 | 6,600 | 441 |
2022-11-15 | 435 | 440 | 433 | 440 | 3,100 | 440 |
2022-11-14 | 439 | 445 | 435 | 435 | 24,800 | 435 |
2022-11-11 | 438 | 444 | 433 | 444 | 13,600 | 444 |
2022-11-10 | 435 | 436 | 432 | 432 | 23,100 | 432 |
2022-11-09 | 430 | 468 | 425 | 435 | 129,500 | 435 |
2022-11-08 | 428 | 434 | 425 | 426 | 27,500 | 426 |
2022-11-07 | 424 | 430 | 423 | 424 | 13,600 | 424 |
2022-11-04 | 428 | 428 | 423 | 424 | 7,800 | 424 |
2022-11-02 | 422 | 447 | 422 | 424 | 43,200 | 424 |
2022-11-01 | 419 | 421 | 415 | 419 | 11,200 | 419 |
2022-10-31 | 418 | 421 | 418 | 418 | 8,700 | 418 |
2022-10-28 | 424 | 426 | 418 | 418 | 48,000 | 418 |
2022-10-27 | 428 | 431 | 427 | 428 | 7,100 | 428 |
2022-10-26 | 430 | 430 | 425 | 428 | 5,200 | 428 |
2022-10-25 | 423 | 427 | 422 | 425 | 8,000 | 425 |
2022-10-24 | 425 | 426 | 422 | 424 | 6,300 | 424 |
2022-10-21 | 425 | 426 | 422 | 422 | 10,900 | 422 |
2022-10-20 | 426 | 426 | 424 | 424 | 8,100 | 424 |
2022-10-19 | 429 | 430 | 425 | 427 | 10,400 | 427 |
2022-10-18 | 425 | 427 | 425 | 425 | 9,200 | 425 |
2022-10-17 | 432 | 432 | 425 | 425 | 7,900 | 425 |
2022-10-14 | 429 | 431 | 425 | 430 | 12,700 | 430 |
2022-10-13 | 432 | 432 | 424 | 425 | 12,000 | 425 |
2022-10-12 | 430 | 433 | 429 | 430 | 7,400 | 430 |
2022-10-11 | 438 | 438 | 427 | 432 | 24,500 | 432 |
2022-10-07 | 435 | 438 | 432 | 438 | 18,500 | 438 |
2022-10-06 | 432 | 441 | 432 | 437 | 15,100 | 437 |
2022-10-05 | 434 | 437 | 431 | 432 | 11,100 | 432 |
2022-10-04 | 433 | 434 | 429 | 434 | 9,000 | 434 |
2022-10-03 | 430 | 431 | 427 | 427 | 10,100 | 427 |
2022-09-30 | 436 | 439 | 430 | 430 | 7,600 | 430 |
2022-09-29 | 434 | 438 | 434 | 436 | 4,500 | 436 |
2022-09-28 | 430 | 435 | 430 | 435 | 19,700 | 435 |
2022-09-27 | 437 | 438 | 434 | 434 | 12,100 | 434 |
2022-09-26 | 441 | 441 | 435 | 435 | 16,700 | 435 |
2022-09-22 | 441 | 443 | 441 | 441 | 7,500 | 441 |
2022-09-21 | 442 | 444 | 442 | 442 | 7,400 | 442 |
2022-09-20 | 445 | 448 | 442 | 443 | 11,600 | 443 |
2022-09-16 | 446 | 448 | 445 | 445 | 7,200 | 445 |
2022-09-15 | 447 | 449 | 446 | 446 | 4,600 | 446 |
2022-09-14 | 446 | 448 | 446 | 446 | 12,500 | 446 |
2022-09-13 | 453 | 453 | 450 | 452 | 5,400 | 452 |
2022-09-12 | 455 | 455 | 451 | 454 | 15,600 | 454 |
2022-09-09 | 448 | 452 | 448 | 450 | 28,500 | 450 |
2022-09-08 | 445 | 452 | 445 | 446 | 8,900 | 446 |
2022-09-07 | 445 | 447 | 444 | 444 | 12,400 | 444 |
2022-09-06 | 446 | 448 | 445 | 445 | 8,200 | 445 |
2022-09-05 | 445 | 448 | 445 | 446 | 9,100 | 446 |
2022-09-02 | 448 | 448 | 445 | 446 | 18,100 | 446 |
2022-09-01 | 450 | 451 | 449 | 449 | 16,600 | 449 |
2022-08-31 | 450 | 453 | 449 | 451 | 11,000 | 451 |
2022-08-30 | 454 | 454 | 450 | 450 | 10,200 | 450 |
2022-08-29 | 451 | 452 | 450 | 450 | 16,200 | 450 |
2022-08-26 | 454 | 455 | 452 | 453 | 7,800 | 453 |
2022-08-25 | 455 | 456 | 452 | 454 | 13,200 | 454 |
2022-08-24 | 458 | 458 | 454 | 456 | 5,800 | 456 |
2022-08-23 | 454 | 455 | 453 | 453 | 4,100 | 453 |
2022-08-22 | 455 | 458 | 453 | 455 | 7,800 | 455 |
2022-08-19 | 453 | 458 | 453 | 456 | 7,500 | 456 |
2022-08-18 | 456 | 460 | 454 | 454 | 15,200 | 454 |
2022-08-17 | 455 | 460 | 455 | 459 | 8,500 | 459 |
2022-08-16 | 457 | 457 | 453 | 455 | 5,500 | 455 |
2022-08-15 | 458 | 458 | 455 | 455 | 7,700 | 455 |
2022-08-12 | 454 | 459 | 453 | 459 | 16,000 | 459 |
2022-08-10 | 456 | 456 | 450 | 453 | 19,400 | 453 |
2022-08-09 | 455 | 455 | 452 | 454 | 12,600 | 454 |
2022-08-08 | 456 | 456 | 451 | 455 | 13,000 | 455 |
2022-08-05 | 455 | 459 | 452 | 456 | 18,400 | 456 |
2022-08-04 | 455 | 457 | 455 | 457 | 6,200 | 457 |
2022-08-03 | 460 | 462 | 455 | 455 | 15,500 | 455 |
2022-08-02 | 459 | 465 | 456 | 459 | 20,500 | 459 |
2022-08-01 | 457 | 463 | 457 | 462 | 16,700 | 462 |
2022-07-29 | 457 | 459 | 454 | 457 | 19,700 | 457 |
2022-07-28 | 473 | 473 | 453 | 453 | 97,300 | 453 |
2022-07-27 | 470 | 470 | 466 | 466 | 9,100 | 466 |
2022-07-26 | 466 | 469 | 463 | 468 | 13,300 | 468 |
2022-07-25 | 464 | 467 | 463 | 466 | 7,500 | 466 |
2022-07-22 | 463 | 467 | 462 | 464 | 14,500 | 464 |
2022-07-21 | 465 | 465 | 460 | 464 | 9,500 | 464 |
2022-07-20 | 462 | 463 | 459 | 459 | 11,100 | 459 |
2022-07-19 | 461 | 461 | 458 | 458 | 10,000 | 458 |
2022-07-15 | 467 | 467 | 458 | 461 | 12,000 | 461 |
2022-07-14 | 460 | 463 | 459 | 463 | 10,400 | 463 |
2022-07-13 | 459 | 462 | 458 | 459 | 12,000 | 459 |
2022-07-12 | 465 | 465 | 460 | 460 | 12,100 | 460 |
2022-07-11 | 463 | 465 | 461 | 462 | 28,600 | 462 |
2022-07-08 | 469 | 474 | 463 | 463 | 27,800 | 463 |
2022-07-07 | 473 | 474 | 467 | 467 | 13,300 | 467 |
2022-07-06 | 480 | 482 | 472 | 472 | 15,300 | 472 |
2022-07-05 | 496 | 501 | 483 | 483 | 8,500 | 483 |
2022-07-04 | 497 | 500 | 491 | 492 | 13,500 | 492 |
2022-07-01 | 504 | 504 | 487 | 491 | 17,700 | 491 |
2022-06-30 | 505 | 508 | 498 | 504 | 15,500 | 504 |
2022-06-29 | 489 | 509 | 489 | 498 | 15,500 | 498 |
2022-06-28 | 506 | 508 | 503 | 506 | 7,700 | 506 |
2022-06-27 | 503 | 505 | 498 | 505 | 9,200 | 505 |
2022-06-24 | 497 | 503 | 497 | 503 | 12,600 | 503 |
2022-06-23 | 487 | 497 | 487 | 497 | 9,900 | 497 |
2022-06-22 | 496 | 496 | 470 | 480 | 18,300 | 480 |
2022-06-21 | 500 | 503 | 493 | 496 | 13,300 | 496 |
2022-06-20 | 504 | 504 | 482 | 489 | 23,100 | 489 |
2022-06-17 | 475 | 500 | 475 | 497 | 20,200 | 497 |
2022-06-16 | 468 | 490 | 468 | 486 | 23,300 | 486 |
2022-06-15 | 475 | 475 | 465 | 467 | 14,100 | 467 |
2022-06-14 | 480 | 482 | 475 | 475 | 20,800 | 475 |
2022-06-13 | 491 | 493 | 487 | 487 | 13,300 | 487 |
2022-06-10 | 496 | 499 | 489 | 492 | 22,000 | 492 |
2022-06-09 | 492 | 510 | 492 | 503 | 25,000 | 503 |
2022-06-08 | 481 | 498 | 478 | 495 | 28,100 | 495 |
2022-06-07 | 480 | 482 | 475 | 475 | 7,500 | 475 |
2022-06-06 | 472 | 480 | 471 | 480 | 8,800 | 480 |
2022-06-03 | 480 | 480 | 473 | 474 | 9,800 | 474 |
2022-06-02 | 477 | 480 | 475 | 477 | 9,100 | 477 |
2022-06-01 | 473 | 482 | 473 | 477 | 8,000 | 477 |
2022-05-31 | 467 | 476 | 464 | 473 | 24,300 | 473 |
2022-05-30 | 468 | 479 | 463 | 463 | 30,900 | 463 |
2022-05-27 | 467 | 467 | 459 | 464 | 13,000 | 464 |
2022-05-26 | 471 | 471 | 460 | 460 | 12,600 | 460 |
2022-05-25 | 471 | 471 | 459 | 467 | 12,700 | 467 |
2022-05-24 | 473 | 473 | 466 | 467 | 12,200 | 467 |
2022-05-23 | 472 | 478 | 468 | 473 | 9,900 | 473 |
2022-05-20 | 465 | 470 | 464 | 467 | 12,900 | 467 |
2022-05-19 | 465 | 468 | 462 | 465 | 15,400 | 465 |
2022-05-18 | 471 | 475 | 471 | 472 | 9,200 | 472 |
2022-05-17 | 476 | 476 | 466 | 471 | 19,100 | 471 |
2022-05-16 | 487 | 489 | 476 | 476 | 35,700 | 476 |
2022-05-13 | 491 | 502 | 489 | 492 | 32,000 | 492 |
2022-05-12 | 507 | 507 | 493 | 493 | 16,000 | 493 |
2022-05-11 | 508 | 515 | 507 | 513 | 9,900 | 513 |
2022-05-10 | 510 | 516 | 504 | 511 | 21,100 | 511 |
2022-05-09 | 516 | 517 | 510 | 515 | 11,800 | 515 |
2022-05-06 | 513 | 517 | 510 | 516 | 8,300 | 516 |
2022-05-02 | 505 | 519 | 504 | 516 | 12,500 | 516 |
2022-04-28 | 504 | 509 | 503 | 505 | 16,200 | 505 |
2022-04-27 | 501 | 507 | 500 | 505 | 17,600 | 505 |
2022-04-26 | 511 | 512 | 508 | 510 | 8,200 | 510 |
2022-04-25 | 508 | 514 | 503 | 511 | 17,800 | 511 |
2022-04-22 | 515 | 516 | 509 | 514 | 8,600 | 514 |
2022-04-21 | 518 | 521 | 517 | 521 | 4,900 | 521 |
2022-04-20 | 522 | 524 | 516 | 519 | 13,900 | 519 |
2022-04-19 | 518 | 525 | 515 | 518 | 10,600 | 518 |
2022-04-18 | 515 | 517 | 510 | 513 | 19,500 | 513 |
2022-04-15 | 517 | 525 | 516 | 516 | 11,100 | 516 |
2022-04-14 | 523 | 526 | 518 | 526 | 11,300 | 526 |
2022-04-13 | 511 | 524 | 510 | 523 | 16,500 | 523 |
2022-04-12 | 520 | 523 | 508 | 511 | 23,300 | 511 |
2022-04-11 | 560 | 562 | 517 | 526 | 107,800 | 526 |
2022-04-08 | 510 | 525 | 509 | 525 | 37,800 | 525 |
2022-04-07 | 520 | 523 | 507 | 510 | 23,300 | 510 |
2022-04-06 | 528 | 531 | 523 | 529 | 13,300 | 529 |
2022-04-05 | 545 | 548 | 525 | 530 | 47,900 | 530 |
2022-04-04 | 531 | 541 | 527 | 540 | 15,000 | 540 |
2022-04-01 | 531 | 531 | 517 | 527 | 16,900 | 527 |
2022-03-31 | 536 | 538 | 529 | 531 | 19,700 | 531 |
2022-03-30 | 548 | 548 | 533 | 544 | 21,200 | 544 |
2022-03-29 | 543 | 547 | 531 | 547 | 48,200 | 547 |
2022-03-28 | 536 | 545 | 532 | 542 | 42,500 | 542 |
2022-03-25 | 527 | 527 | 519 | 527 | 19,300 | 527 |
2022-03-24 | 519 | 526 | 515 | 526 | 30,400 | 526 |
2022-03-23 | 512 | 522 | 509 | 518 | 37,700 | 518 |
2022-03-22 | 526 | 526 | 505 | 508 | 34,500 | 508 |
2022-03-18 | 517 | 523 | 516 | 523 | 21,200 | 523 |
2022-03-17 | 523 | 526 | 515 | 520 | 20,200 | 520 |
2022-03-16 | 514 | 520 | 511 | 520 | 28,900 | 520 |
2022-03-15 | 512 | 512 | 500 | 511 | 47,700 | 511 |
2022-03-14 | 493 | 504 | 493 | 502 | 18,200 | 502 |
2022-03-11 | 491 | 503 | 491 | 496 | 33,500 | 496 |
2022-03-10 | 501 | 501 | 492 | 499 | 42,100 | 499 |
2022-03-09 | 477 | 488 | 477 | 482 | 37,600 | 482 |
2022-03-08 | 485 | 494 | 475 | 482 | 54,300 | 482 |
2022-03-07 | 496 | 500 | 483 | 485 | 40,900 | 485 |
2022-03-04 | 497 | 504 | 494 | 501 | 42,000 | 501 |
2022-03-03 | 499 | 502 | 493 | 497 | 21,500 | 497 |
2022-03-02 | 501 | 504 | 494 | 498 | 16,300 | 498 |
2022-03-01 | 499 | 511 | 496 | 506 | 46,800 | 506 |
2022-02-28 | 490 | 502 | 488 | 499 | 63,100 | 499 |
2022-02-25 | 467 | 485 | 466 | 484 | 36,900 | 484 |
2022-02-24 | 472 | 475 | 459 | 469 | 46,900 | 469 |
2022-02-22 | 481 | 481 | 468 | 468 | 62,400 | 468 |
2022-02-21 | 488 | 494 | 482 | 484 | 42,900 | 484 |
2022-02-18 | 490 | 498 | 485 | 496 | 39,100 | 496 |
2022-02-17 | 503 | 505 | 492 | 493 | 26,700 | 493 |
2022-02-16 | 502 | 503 | 494 | 501 | 33,500 | 501 |
2022-02-15 | 500 | 502 | 492 | 493 | 37,700 | 493 |
2022-02-14 | 506 | 506 | 496 | 500 | 32,900 | 500 |
2022-02-10 | 520 | 520 | 501 | 510 | 62,900 | 510 |
2022-02-09 | 521 | 521 | 506 | 516 | 41,400 | 516 |
2022-02-08 | 527 | 527 | 503 | 515 | 131,500 | 515 |
2022-02-07 | 553 | 553 | 538 | 544 | 51,400 | 544 |
2022-02-04 | 550 | 553 | 533 | 553 | 61,300 | 553 |
2022-02-03 | 572 | 574 | 546 | 546 | 133,500 | 546 |
2022-02-02 | 571 | 637 | 568 | 577 | 283,900 | 577 |
2022-02-01 | 591 | 595 | 571 | 571 | 61,200 | 571 |
2022-01-31 | 584 | 594 | 584 | 589 | 23,300 | 589 |
2022-01-28 | 588 | 592 | 579 | 588 | 68,400 | 588 |
2022-01-27 | 615 | 618 | 589 | 589 | 56,900 | 589 |
2022-01-26 | 599 | 609 | 593 | 605 | 44,600 | 605 |
2022-01-25 | 601 | 609 | 590 | 590 | 57,100 | 590 |
2022-01-24 | 590 | 608 | 590 | 608 | 56,000 | 608 |
2022-01-21 | 606 | 611 | 587 | 604 | 172,500 | 604 |
2022-01-20 | 605 | 634 | 605 | 623 | 137,400 | 623 |
2022-01-19 | 603 | 619 | 600 | 611 | 187,100 | 611 |
2022-01-18 | 600 | 627 | 595 | 620 | 389,100 | 620 |
2022-01-17 | 655 | 675 | 602 | 608 | 1,134,000 | 608 |
2022-01-14 | 630 | 657 | 602 | 646 | 3,664,100 | 646 |
2022-01-13 | 520 | 620 | 519 | 620 | 1,272,000 | 620 |
2022-01-12 | 518 | 521 | 518 | 520 | 7,700 | 520 |
2022-01-11 | 516 | 517 | 511 | 517 | 11,100 | 517 |
2022-01-07 | 509 | 517 | 504 | 516 | 9,000 | 516 |
2022-01-06 | 516 | 517 | 508 | 508 | 8,400 | 508 |
2022-01-05 | 520 | 520 | 514 | 517 | 5,400 | 517 |
2022-01-04 | 509 | 515 | 508 | 514 | 8,300 | 514 |
分割・併合履歴 : [1990-03-27]1株→1.2株