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 |
|---|---|---|---|---|---|
| 2006/12/29 | 380 | 386 | 380 | 382 | 7,000 |
| 2006/12/28 | 377 | 382 | 377 | 378 | 21,000 |
| 2006/12/27 | 374 | 376 | 374 | 376 | 6,000 |
| 2006/12/26 | 381 | 381 | 374 | 375 | 36,000 |
| 2006/12/25 | 381 | 382 | 380 | 381 | 16,000 |
| 2006/12/22 | 390 | 390 | 380 | 386 | 22,000 |
| 2006/12/21 | 390 | 394 | 388 | 394 | 6,000 |
| 2006/12/20 | 388 | 395 | 388 | 390 | 15,000 |
| 2006/12/19 | 395 | 395 | 395 | 395 | 8,000 |
| 2006/12/18 | 400 | 400 | 395 | 395 | 24,000 |
| 2006/12/15 | 398 | 400 | 398 | 400 | 14,000 |
| 2006/12/14 | 399 | 400 | 399 | 399 | 12,000 |
| 2006/12/13 | 397 | 399 | 397 | 397 | 13,000 |
| 2006/12/12 | 392 | 400 | 386 | 400 | 7,000 |
| 2006/12/11 | 400 | 400 | 385 | 394 | 39,000 |
| 2006/12/08 | 400 | 401 | 398 | 400 | 21,000 |
| 2006/12/07 | 400 | 400 | 400 | 400 | 6,000 |
| 2006/12/06 | 405 | 405 | 405 | 405 | 4,000 |
| 2006/12/05 | 410 | 413 | 401 | 401 | 8,000 |
| 2006/12/04 | 409 | 409 | 409 | 409 | 1,000 |
| 2006/12/01 | 407 | 415 | 405 | 415 | 10,000 |
| 2006/11/30 | 414 | 414 | 407 | 407 | 5,000 |
| 2006/11/29 | 381 | 415 | 381 | 415 | 17,000 |
| 2006/11/28 | 374 | 382 | 374 | 382 | 10,000 |
| 2006/11/27 | 375 | 375 | 374 | 374 | 8,000 |
| 2006/11/24 | 366 | 370 | 366 | 370 | 4,000 |
| 2006/11/22 | 365 | 365 | 360 | 363 | 14,000 |
| 2006/11/21 | 389 | 389 | 380 | 380 | 20,000 |
| 2006/11/20 | 400 | 400 | 390 | 390 | 9,000 |
| 2006/11/17 | 401 | 405 | 400 | 400 | 20,000 |
| 2006/11/16 | 404 | 404 | 401 | 401 | 2,000 |
| 2006/11/15 | 406 | 406 | 396 | 406 | 6,000 |
| 2006/11/14 | 390 | 400 | 390 | 400 | 9,000 |
| 2006/11/13 | 397 | 397 | 390 | 390 | 9,000 |
| 2006/11/10 | 405 | 405 | 405 | 405 | 11,000 |
| 2006/11/09 | 395 | 395 | 393 | 395 | 20,000 |
| 2006/11/08 | 393 | 393 | 393 | 393 | 4,000 |
| 2006/11/07 | 396 | 396 | 391 | 391 | 9,000 |
| 2006/11/06 | 396 | 398 | 395 | 395 | 29,000 |
| 2006/11/02 | 405 | 405 | 400 | 403 | 10,000 |
| 2006/11/01 | 411 | 411 | 403 | 405 | 11,000 |
| 2006/10/31 | 410 | 410 | 410 | 410 | 9,000 |
| 2006/10/30 | 415 | 420 | 410 | 410 | 7,000 |
| 2006/10/27 | 415 | 415 | 412 | 415 | 11,000 |
| 2006/10/26 | 415 | 415 | 414 | 415 | 25,000 |
| 2006/10/25 | 416 | 420 | 410 | 415 | 44,000 |
| 2006/10/24 | 422 | 422 | 415 | 419 | 52,000 |
| 2006/10/23 | 435 | 435 | 412 | 422 | 110,000 |
| 2006/10/20 | 467 | 467 | 465 | 465 | 8,000 |
| 2006/10/19 | 471 | 471 | 468 | 468 | 8,000 |
| 2006/10/18 | 470 | 474 | 470 | 474 | 6,000 |
| 2006/10/17 | 474 | 474 | 471 | 471 | 12,000 |
| 2006/10/16 | 470 | 475 | 470 | 474 | 10,000 |
| 2006/10/13 | 466 | 472 | 466 | 472 | 8,000 |
| 2006/10/12 | 474 | 474 | 465 | 465 | 18,000 |
| 2006/10/11 | 477 | 489 | 476 | 478 | 19,000 |
| 2006/10/10 | 477 | 477 | 477 | 477 | 27,000 |
| 2006/10/06 | 478 | 488 | 471 | 474 | 25,000 |
| 2006/10/05 | 491 | 491 | 488 | 488 | 14,000 |
| 2006/10/04 | 500 | 500 | 490 | 491 | 39,000 |
| 2006/10/03 | 509 | 509 | 500 | 500 | 20,000 |
| 2006/10/02 | 509 | 510 | 507 | 510 | 15,000 |
| 2006/09/29 | 507 | 507 | 507 | 507 | 4,000 |
| 2006/09/28 | 508 | 508 | 507 | 508 | 5,000 |
| 2006/09/27 | 508 | 508 | 508 | 508 | 2,000 |
| 2006/09/26 | 510 | 510 | 508 | 508 | 4,000 |
| 2006/09/25 | 508 | 508 | 508 | 508 | 2,000 |
| 2006/09/22 | 518 | 518 | 510 | 510 | 15,000 |
| 2006/09/21 | 529 | 529 | 529 | 529 | 2,000 |
| 2006/09/19 | 515 | 515 | 515 | 515 | 1,000 |
| 2006/09/15 | 516 | 516 | 515 | 515 | 3,000 |
| 2006/09/14 | 521 | 521 | 518 | 518 | 2,000 |
| 2006/09/12 | 529 | 529 | 517 | 517 | 6,000 |
| 2006/09/11 | 525 | 525 | 525 | 525 | 8,000 |
| 2006/09/08 | 517 | 517 | 517 | 517 | 2,000 |
| 2006/09/07 | 520 | 520 | 515 | 515 | 9,000 |
| 2006/09/06 | 523 | 530 | 520 | 520 | 17,000 |
| 2006/09/05 | 523 | 524 | 523 | 524 | 3,000 |
| 2006/09/04 | 524 | 524 | 523 | 523 | 2,000 |
| 2006/09/01 | 522 | 522 | 522 | 522 | 1,000 |
| 2006/08/31 | 520 | 525 | 520 | 525 | 9,000 |
| 2006/08/30 | 520 | 526 | 520 | 525 | 6,000 |
| 2006/08/28 | 530 | 531 | 530 | 531 | 2,000 |
| 2006/08/25 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/08/24 | 526 | 527 | 523 | 527 | 5,000 |
| 2006/08/22 | 526 | 528 | 526 | 528 | 3,000 |
| 2006/08/21 | 530 | 530 | 529 | 529 | 2,000 |
| 2006/08/18 | 518 | 525 | 518 | 525 | 11,000 |
| 2006/08/17 | 523 | 533 | 523 | 533 | 7,000 |
| 2006/08/16 | 540 | 540 | 540 | 540 | 3,000 |
| 2006/08/15 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/08/14 | 540 | 540 | 519 | 519 | 3,000 |
| 2006/08/10 | 539 | 539 | 539 | 539 | 8,000 |
| 2006/08/09 | 515 | 520 | 515 | 520 | 12,000 |
| 2006/08/08 | 522 | 522 | 519 | 519 | 5,000 |
| 2006/08/07 | 547 | 547 | 521 | 522 | 9,000 |
| 2006/08/04 | 537 | 537 | 537 | 537 | 1,000 |
| 2006/08/03 | 530 | 530 | 525 | 525 | 2,000 |
| 2006/08/02 | 532 | 532 | 532 | 532 | 1,000 |
| 2006/08/01 | 530 | 530 | 530 | 530 | 1,000 |
| 2006/07/31 | 516 | 526 | 516 | 523 | 5,000 |
| 2006/07/28 | 515 | 517 | 515 | 517 | 2,000 |
| 2006/07/27 | 514 | 514 | 512 | 513 | 4,000 |
| 2006/07/26 | 525 | 525 | 514 | 515 | 4,000 |
| 2006/07/25 | 534 | 534 | 520 | 520 | 19,000 |
| 2006/07/24 | 525 | 525 | 524 | 524 | 3,000 |
| 2006/07/20 | 553 | 553 | 553 | 553 | 8,000 |
| 2006/07/19 | 511 | 515 | 511 | 515 | 7,000 |
| 2006/07/18 | 511 | 515 | 511 | 511 | 14,000 |
| 2006/07/14 | 550 | 555 | 550 | 550 | 8,000 |
| 2006/07/13 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/07/11 | 562 | 562 | 560 | 560 | 12,000 |
| 2006/07/10 | 580 | 580 | 560 | 560 | 22,000 |
| 2006/07/07 | 555 | 560 | 555 | 560 | 5,000 |
| 2006/07/06 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/07/05 | 560 | 560 | 560 | 560 | 3,000 |
| 2006/07/04 | 565 | 574 | 565 | 574 | 5,000 |
| 2006/07/03 | 550 | 569 | 550 | 565 | 14,000 |
| 2006/06/30 | 536 | 545 | 536 | 543 | 6,000 |
| 2006/06/29 | 531 | 531 | 531 | 531 | 5,000 |
| 2006/06/28 | 545 | 545 | 540 | 540 | 8,000 |
| 2006/06/27 | 549 | 549 | 546 | 546 | 5,000 |
| 2006/06/26 | 547 | 547 | 547 | 547 | 2,000 |
| 2006/06/23 | 547 | 547 | 546 | 547 | 4,000 |
| 2006/06/22 | 559 | 559 | 550 | 552 | 4,000 |
| 2006/06/21 | 547 | 560 | 546 | 560 | 5,000 |
| 2006/06/20 | 551 | 551 | 546 | 546 | 5,000 |
| 2006/06/19 | 555 | 560 | 555 | 560 | 6,000 |
| 2006/06/16 | 546 | 555 | 546 | 555 | 8,000 |
| 2006/06/15 | 542 | 550 | 542 | 545 | 16,000 |
| 2006/06/14 | 550 | 550 | 540 | 550 | 7,000 |
| 2006/06/13 | 558 | 558 | 546 | 546 | 5,000 |
| 2006/06/12 | 565 | 565 | 555 | 555 | 9,000 |
| 2006/06/09 | 533 | 555 | 528 | 555 | 30,000 |
| 2006/06/08 | 554 | 554 | 532 | 542 | 17,000 |
| 2006/06/07 | 558 | 560 | 556 | 560 | 6,000 |
| 2006/06/06 | 567 | 567 | 553 | 553 | 12,000 |
| 2006/06/05 | 567 | 580 | 567 | 575 | 6,000 |
| 2006/06/02 | 570 | 570 | 547 | 567 | 17,000 |
| 2006/06/01 | 589 | 589 | 565 | 571 | 31,000 |
| 2006/05/31 | 600 | 600 | 586 | 588 | 20,000 |
| 2006/05/30 | 610 | 610 | 605 | 605 | 4,000 |
| 2006/05/29 | 610 | 620 | 608 | 611 | 7,000 |
| 2006/05/26 | 617 | 617 | 610 | 610 | 17,000 |
| 2006/05/25 | 626 | 626 | 615 | 623 | 20,000 |
| 2006/05/24 | 622 | 630 | 620 | 626 | 23,000 |
| 2006/05/23 | 617 | 640 | 615 | 615 | 80,000 |
| 2006/05/22 | 657 | 657 | 625 | 656 | 254,000 |
| 2006/05/19 | 556 | 557 | 556 | 557 | 5,000 |
| 2006/05/18 | 555 | 556 | 550 | 556 | 9,000 |
| 2006/05/17 | 560 | 560 | 557 | 557 | 7,000 |
| 2006/05/16 | 564 | 564 | 560 | 560 | 10,000 |
| 2006/05/15 | 565 | 565 | 565 | 565 | 5,000 |
| 2006/05/12 | 565 | 573 | 563 | 563 | 3,000 |
| 2006/05/11 | 566 | 566 | 566 | 566 | 3,000 |
| 2006/05/10 | 575 | 575 | 570 | 570 | 10,000 |
| 2006/05/09 | 567 | 571 | 567 | 571 | 3,000 |
| 2006/05/08 | 573 | 573 | 565 | 565 | 6,000 |
| 2006/05/02 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/05/01 | 570 | 578 | 570 | 578 | 6,000 |
| 2006/04/28 | 570 | 570 | 570 | 570 | 6,000 |
| 2006/04/27 | 571 | 577 | 570 | 577 | 12,000 |
| 2006/04/26 | 575 | 575 | 574 | 574 | 5,000 |
| 2006/04/25 | 574 | 574 | 573 | 573 | 5,000 |
| 2006/04/24 | 580 | 580 | 573 | 574 | 5,000 |
| 2006/04/21 | 582 | 582 | 582 | 582 | 1,000 |
| 2006/04/20 | 581 | 588 | 581 | 588 | 8,000 |
| 2006/04/19 | 590 | 592 | 590 | 592 | 15,000 |
| 2006/04/18 | 595 | 595 | 592 | 592 | 5,000 |
| 2006/04/17 | 598 | 598 | 595 | 595 | 7,000 |
| 2006/04/14 | 595 | 595 | 595 | 595 | 18,000 |
| 2006/04/13 | 595 | 595 | 595 | 595 | 13,000 |
| 2006/04/12 | 595 | 595 | 595 | 595 | 9,000 |
| 2006/04/11 | 590 | 595 | 590 | 595 | 4,000 |
| 2006/04/10 | 598 | 598 | 593 | 594 | 9,000 |
| 2006/04/07 | 584 | 587 | 584 | 587 | 3,000 |
| 2006/04/06 | 584 | 584 | 584 | 584 | 1,000 |
| 2006/04/05 | 595 | 595 | 591 | 592 | 3,000 |
| 2006/04/04 | 590 | 600 | 589 | 600 | 14,000 |
| 2006/04/03 | 588 | 599 | 570 | 599 | 20,000 |
| 2006/03/31 | 581 | 581 | 581 | 581 | 1,000 |
| 2006/03/30 | 567 | 590 | 567 | 590 | 30,000 |
| 2006/03/29 | 587 | 587 | 580 | 580 | 2,000 |
| 2006/03/28 | 570 | 587 | 570 | 587 | 3,000 |
| 2006/03/27 | 573 | 599 | 568 | 599 | 43,000 |
| 2006/03/24 | 598 | 598 | 597 | 597 | 3,000 |
| 2006/03/23 | 600 | 600 | 600 | 600 | 1,000 |
| 2006/03/22 | 601 | 601 | 601 | 601 | 1,000 |
| 2006/03/20 | 597 | 600 | 584 | 600 | 17,000 |
| 2006/03/17 | 585 | 597 | 582 | 597 | 13,000 |
| 2006/03/16 | 583 | 583 | 573 | 573 | 3,000 |
| 2006/03/15 | 580 | 583 | 580 | 583 | 4,000 |
| 2006/03/14 | 570 | 581 | 565 | 581 | 13,000 |
| 2006/03/13 | 580 | 583 | 571 | 583 | 10,000 |
| 2006/03/10 | 579 | 580 | 579 | 580 | 10,000 |
| 2006/03/09 | 566 | 579 | 566 | 574 | 4,000 |
| 2006/03/08 | 562 | 574 | 561 | 574 | 3,000 |
| 2006/03/07 | 575 | 575 | 562 | 562 | 4,000 |
| 2006/03/06 | 563 | 563 | 561 | 561 | 4,000 |
| 2006/03/02 | 570 | 570 | 570 | 570 | 6,000 |
| 2006/03/01 | 570 | 570 | 570 | 570 | 2,000 |
| 2006/02/28 | 570 | 570 | 570 | 570 | 1,000 |
| 2006/02/27 | 562 | 579 | 562 | 579 | 2,000 |
| 2006/02/24 | 560 | 563 | 560 | 563 | 6,000 |
| 2006/02/23 | 560 | 561 | 550 | 556 | 12,000 |
| 2006/02/22 | 560 | 564 | 560 | 560 | 11,000 |
| 2006/02/21 | 566 | 566 | 565 | 565 | 4,000 |
| 2006/02/20 | 575 | 575 | 567 | 567 | 8,000 |
| 2006/02/17 | 585 | 585 | 576 | 576 | 5,000 |
| 2006/02/16 | 580 | 596 | 580 | 595 | 8,000 |
| 2006/02/15 | 573 | 590 | 573 | 590 | 9,000 |
| 2006/02/14 | 581 | 592 | 571 | 578 | 12,000 |
| 2006/02/13 | 591 | 591 | 580 | 581 | 14,000 |
| 2006/02/10 | 608 | 608 | 595 | 595 | 14,000 |
| 2006/02/09 | 595 | 609 | 594 | 609 | 29,000 |
| 2006/02/08 | 591 | 597 | 591 | 593 | 12,000 |
| 2006/02/07 | 587 | 597 | 583 | 594 | 46,000 |
| 2006/02/06 | 610 | 610 | 579 | 605 | 91,000 |
| 2006/02/03 | 619 | 619 | 610 | 612 | 42,000 |
| 2006/02/02 | 625 | 625 | 616 | 616 | 16,000 |
| 2006/02/01 | 625 | 625 | 619 | 625 | 17,000 |
| 2006/01/31 | 632 | 632 | 625 | 632 | 37,000 |
| 2006/01/30 | 635 | 635 | 635 | 635 | 1,000 |
| 2006/01/27 | 637 | 637 | 637 | 637 | 1,000 |
| 2006/01/26 | 626 | 643 | 626 | 637 | 8,000 |
| 2006/01/25 | 616 | 616 | 616 | 616 | 1,000 |
| 2006/01/24 | 615 | 620 | 614 | 615 | 11,000 |
| 2006/01/23 | 616 | 619 | 615 | 619 | 15,000 |
| 2006/01/20 | 624 | 624 | 619 | 619 | 8,000 |
| 2006/01/19 | 610 | 620 | 610 | 620 | 17,000 |
| 2006/01/18 | 636 | 636 | 616 | 616 | 14,000 |
| 2006/01/17 | 645 | 645 | 640 | 640 | 10,000 |
| 2006/01/16 | 645 | 645 | 640 | 645 | 13,000 |
| 2006/01/13 | 645 | 648 | 643 | 643 | 11,000 |
| 2006/01/12 | 640 | 645 | 640 | 645 | 6,000 |
| 2006/01/11 | 644 | 648 | 640 | 644 | 15,000 |
| 2006/01/10 | 652 | 652 | 641 | 647 | 31,000 |
| 2006/01/06 | 629 | 636 | 629 | 636 | 31,000 |
| 2006/01/05 | 617 | 627 | 616 | 625 | 13,000 |
| 2006/01/04 | 614 | 615 | 614 | 615 | 4,000 |