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