星和電機(6748)の株価時系列情報
星和電機(6748)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/26 | 385 | 399 | 385 | 399 | 2,000 |
2001/12/20 | 386 | 386 | 386 | 386 | 1,000 |
2001/12/19 | 380 | 380 | 380 | 380 | 3,000 |
2001/12/14 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/13 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/11 | 404 | 404 | 400 | 400 | 6,000 |
2001/12/10 | 408 | 408 | 408 | 408 | 10,000 |
2001/12/07 | 392 | 393 | 392 | 393 | 3,000 |
2001/12/06 | 400 | 400 | 392 | 392 | 4,000 |
2001/12/04 | 387 | 388 | 387 | 388 | 2,000 |
2001/12/03 | 387 | 387 | 387 | 387 | 1,000 |
2001/11/30 | 385 | 385 | 385 | 385 | 1,000 |
2001/11/28 | 390 | 390 | 390 | 390 | 2,000 |
2001/11/26 | 389 | 395 | 389 | 395 | 2,000 |
2001/11/22 | 380 | 380 | 380 | 380 | 1,000 |
2001/11/20 | 394 | 394 | 394 | 394 | 1,000 |
2001/11/19 | 395 | 395 | 395 | 395 | 1,000 |
2001/11/16 | 400 | 400 | 398 | 398 | 2,000 |
2001/11/14 | 398 | 398 | 398 | 398 | 1,000 |
2001/11/12 | 417 | 417 | 397 | 397 | 12,000 |
2001/11/08 | 398 | 398 | 397 | 397 | 2,000 |
2001/11/07 | 396 | 396 | 396 | 396 | 1,000 |
2001/11/06 | 392 | 392 | 392 | 392 | 1,000 |
2001/11/05 | 392 | 392 | 392 | 392 | 1,000 |
2001/11/02 | 388 | 388 | 388 | 388 | 1,000 |
2001/11/01 | 390 | 390 | 390 | 390 | 1,000 |
2001/10/31 | 390 | 390 | 390 | 390 | 1,000 |
2001/10/30 | 393 | 393 | 393 | 393 | 1,000 |
2001/10/29 | 399 | 399 | 399 | 399 | 1,000 |
2001/10/26 | 401 | 410 | 397 | 410 | 10,000 |
2001/10/25 | 400 | 402 | 400 | 402 | 9,000 |
2001/10/24 | 400 | 400 | 400 | 400 | 5,000 |
2001/10/22 | 400 | 400 | 400 | 400 | 5,000 |
2001/10/19 | 410 | 410 | 410 | 410 | 6,000 |
2001/10/17 | 405 | 405 | 405 | 405 | 3,000 |
2001/10/15 | 408 | 408 | 408 | 408 | 1,000 |
2001/10/12 | 410 | 410 | 410 | 410 | 2,000 |
2001/10/11 | 408 | 408 | 407 | 407 | 3,000 |
2001/10/10 | 410 | 410 | 407 | 408 | 12,000 |
2001/10/05 | 409 | 410 | 409 | 410 | 4,000 |
2001/10/04 | 407 | 407 | 407 | 407 | 1,000 |
2001/10/03 | 408 | 408 | 407 | 407 | 2,000 |
2001/10/02 | 409 | 409 | 405 | 405 | 2,000 |
2001/10/01 | 410 | 412 | 410 | 412 | 2,000 |
2001/09/28 | 410 | 410 | 410 | 410 | 2,000 |
2001/09/26 | 430 | 430 | 430 | 430 | 1,000 |
2001/09/12 | 470 | 470 | 440 | 440 | 3,000 |
2001/09/10 | 485 | 485 | 485 | 485 | 9,000 |
2001/09/07 | 455 | 470 | 455 | 470 | 3,000 |
2001/09/06 | 472 | 472 | 472 | 472 | 1,000 |
2001/09/04 | 445 | 445 | 444 | 444 | 2,000 |
2001/08/30 | 485 | 485 | 485 | 485 | 1,000 |
2001/08/27 | 490 | 490 | 480 | 480 | 2,000 |
2001/08/17 | 480 | 492 | 480 | 492 | 2,000 |
2001/08/16 | 480 | 480 | 480 | 480 | 3,000 |
2001/08/14 | 497 | 497 | 497 | 497 | 3,000 |
2001/08/10 | 510 | 510 | 510 | 510 | 9,000 |
2001/08/09 | 495 | 505 | 495 | 505 | 2,000 |
2001/08/08 | 491 | 495 | 491 | 495 | 3,000 |
2001/08/07 | 485 | 486 | 485 | 486 | 2,000 |
2001/08/06 | 485 | 485 | 485 | 485 | 1,000 |
2001/08/02 | 495 | 495 | 495 | 495 | 2,000 |
2001/07/23 | 475 | 475 | 475 | 475 | 2,000 |
2001/07/19 | 472 | 498 | 471 | 498 | 3,000 |
2001/07/18 | 471 | 471 | 471 | 471 | 1,000 |
2001/07/17 | 518 | 518 | 518 | 518 | 1,000 |
2001/07/11 | 519 | 520 | 519 | 520 | 10,000 |
2001/07/10 | 536 | 536 | 536 | 536 | 18,000 |
2001/07/09 | 480 | 490 | 480 | 490 | 5,000 |
2001/07/06 | 485 | 485 | 484 | 484 | 2,000 |
2001/07/05 | 487 | 487 | 487 | 487 | 45,000 |
2001/07/04 | 490 | 490 | 490 | 490 | 2,000 |
2001/07/03 | 490 | 490 | 490 | 490 | 3,000 |
2001/07/02 | 489 | 495 | 484 | 493 | 10,000 |
2001/06/29 | 489 | 489 | 489 | 489 | 2,000 |
2001/06/27 | 490 | 490 | 490 | 490 | 44,000 |
2001/06/26 | 490 | 490 | 490 | 490 | 2,000 |
2001/06/25 | 485 | 489 | 485 | 488 | 3,000 |
2001/06/22 | 485 | 485 | 485 | 485 | 4,000 |
2001/06/21 | 485 | 485 | 485 | 485 | 1,000 |
2001/06/20 | 470 | 470 | 470 | 470 | 1,000 |
2001/06/19 | 470 | 470 | 470 | 470 | 2,000 |
2001/06/18 | 481 | 481 | 481 | 481 | 1,000 |
2001/06/14 | 481 | 481 | 481 | 481 | 1,000 |
2001/06/11 | 498 | 498 | 498 | 498 | 9,000 |
2001/06/08 | 490 | 496 | 481 | 496 | 5,000 |
2001/06/06 | 488 | 488 | 485 | 485 | 10,000 |
2001/06/05 | 509 | 509 | 485 | 485 | 4,000 |
2001/06/04 | 510 | 510 | 510 | 510 | 5,000 |
2001/06/01 | 510 | 510 | 510 | 510 | 15,000 |
2001/05/31 | 518 | 518 | 510 | 510 | 3,000 |
2001/05/30 | 520 | 520 | 520 | 520 | 1,000 |
2001/05/29 | 520 | 521 | 520 | 520 | 4,000 |
2001/05/28 | 530 | 540 | 520 | 539 | 7,000 |
2001/05/25 | 520 | 520 | 520 | 520 | 1,000 |
2001/05/23 | 544 | 544 | 510 | 510 | 2,000 |
2001/05/22 | 506 | 506 | 504 | 504 | 7,000 |
2001/05/21 | 504 | 504 | 504 | 504 | 1,000 |
2001/05/18 | 520 | 520 | 502 | 502 | 6,000 |
2001/05/17 | 528 | 528 | 521 | 528 | 13,000 |
2001/05/16 | 529 | 530 | 526 | 528 | 8,000 |
2001/05/15 | 545 | 545 | 530 | 530 | 3,000 |
2001/05/14 | 566 | 566 | 550 | 555 | 10,000 |
2001/05/11 | 572 | 572 | 512 | 560 | 39,000 |
2001/05/10 | 502 | 562 | 500 | 562 | 80,000 |
2001/05/09 | 475 | 476 | 475 | 475 | 7,000 |
2001/05/08 | 475 | 476 | 475 | 476 | 2,000 |
2001/05/07 | 475 | 475 | 475 | 475 | 3,000 |
2001/05/02 | 471 | 471 | 471 | 471 | 1,000 |
2001/04/25 | 462 | 462 | 455 | 455 | 3,000 |
2001/04/24 | 462 | 462 | 462 | 462 | 1,000 |
2001/04/23 | 462 | 462 | 462 | 462 | 1,000 |
2001/04/19 | 462 | 462 | 462 | 462 | 2,000 |
2001/04/16 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/11 | 476 | 476 | 476 | 476 | 1,000 |
2001/04/10 | 474 | 474 | 470 | 471 | 11,000 |
2001/04/09 | 461 | 462 | 461 | 462 | 3,000 |
2001/04/06 | 462 | 466 | 460 | 460 | 4,000 |
2001/04/02 | 448 | 448 | 448 | 448 | 1,000 |
2001/03/26 | 460 | 460 | 460 | 460 | 2,000 |
2001/03/23 | 460 | 460 | 460 | 460 | 1,000 |
2001/03/22 | 460 | 460 | 460 | 460 | 1,000 |
2001/03/21 | 440 | 440 | 430 | 430 | 3,000 |
2001/03/16 | 435 | 435 | 435 | 435 | 1,000 |
2001/03/15 | 430 | 430 | 430 | 430 | 2,000 |
2001/03/13 | 428 | 428 | 425 | 425 | 2,000 |
2001/03/12 | 464 | 464 | 464 | 464 | 9,000 |
2001/03/09 | 460 | 460 | 460 | 460 | 4,000 |
2001/03/08 | 452 | 452 | 451 | 451 | 2,000 |
2001/03/07 | 456 | 456 | 452 | 452 | 5,000 |
2001/03/06 | 451 | 451 | 451 | 451 | 1,000 |
2001/03/02 | 456 | 456 | 456 | 456 | 1,000 |
2001/03/01 | 457 | 457 | 456 | 456 | 3,000 |
2001/02/28 | 455 | 456 | 455 | 456 | 2,000 |
2001/02/26 | 453 | 455 | 453 | 453 | 3,000 |
2001/02/23 | 452 | 452 | 452 | 452 | 3,000 |
2001/02/16 | 453 | 460 | 453 | 460 | 3,000 |
2001/02/15 | 453 | 453 | 453 | 453 | 3,000 |
2001/02/13 | 465 | 465 | 449 | 449 | 11,000 |
2001/02/09 | 448 | 448 | 448 | 448 | 2,000 |
2001/02/07 | 448 | 448 | 447 | 447 | 2,000 |
2001/02/06 | 450 | 450 | 450 | 450 | 3,000 |
2001/02/05 | 441 | 441 | 441 | 441 | 1,000 |
2001/02/01 | 440 | 440 | 435 | 435 | 2,000 |
2001/01/30 | 440 | 440 | 440 | 440 | 2,000 |
2001/01/29 | 430 | 430 | 430 | 430 | 1,000 |
2001/01/25 | 430 | 430 | 427 | 427 | 2,000 |
2001/01/24 | 430 | 430 | 430 | 430 | 1,000 |
2001/01/23 | 430 | 430 | 430 | 430 | 1,000 |
2001/01/18 | 445 | 445 | 445 | 445 | 1,000 |
2001/01/17 | 475 | 475 | 475 | 475 | 1,000 |
2001/01/11 | 440 | 440 | 420 | 420 | 7,000 |
2001/01/10 | 445 | 445 | 445 | 445 | 11,000 |
2001/01/09 | 426 | 428 | 426 | 428 | 2,000 |
2001/01/05 | 441 | 441 | 420 | 420 | 49,000 |
2001/01/04 | 440 | 440 | 440 | 440 | 3,000 |