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 |
|---|---|---|---|---|---|
| 2008/12/29 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/12/26 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/12/24 | 255 | 255 | 250 | 250 | 2,000 |
| 2008/12/22 | 261 | 262 | 255 | 255 | 14,000 |
| 2008/12/19 | 261 | 261 | 260 | 261 | 3,000 |
| 2008/12/18 | 267 | 267 | 265 | 265 | 3,000 |
| 2008/12/16 | 271 | 271 | 271 | 271 | 2,000 |
| 2008/12/15 | 291 | 291 | 280 | 280 | 7,000 |
| 2008/12/12 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/12/11 | 271 | 271 | 271 | 271 | 3,000 |
| 2008/12/10 | 270 | 270 | 269 | 270 | 15,000 |
| 2008/12/09 | 246 | 261 | 246 | 261 | 9,000 |
| 2008/12/08 | 237 | 245 | 236 | 240 | 15,000 |
| 2008/12/03 | 240 | 240 | 240 | 240 | 7,000 |
| 2008/12/02 | 240 | 241 | 238 | 240 | 11,000 |
| 2008/11/28 | 240 | 240 | 240 | 240 | 3,000 |
| 2008/11/27 | 240 | 249 | 240 | 249 | 10,000 |
| 2008/11/26 | 240 | 240 | 240 | 240 | 4,000 |
| 2008/11/25 | 231 | 240 | 231 | 240 | 6,000 |
| 2008/11/20 | 245 | 245 | 240 | 240 | 2,000 |
| 2008/11/19 | 250 | 250 | 240 | 240 | 4,000 |
| 2008/11/17 | 242 | 245 | 242 | 245 | 2,000 |
| 2008/11/13 | 250 | 250 | 250 | 250 | 2,000 |
| 2008/11/12 | 250 | 250 | 250 | 250 | 1,000 |
| 2008/11/11 | 254 | 254 | 240 | 250 | 7,000 |
| 2008/11/10 | 274 | 274 | 260 | 264 | 15,000 |
| 2008/11/07 | 255 | 260 | 253 | 260 | 6,000 |
| 2008/11/06 | 261 | 261 | 254 | 254 | 5,000 |
| 2008/11/05 | 259 | 259 | 259 | 259 | 1,000 |
| 2008/11/04 | 260 | 260 | 252 | 252 | 2,000 |
| 2008/10/31 | 246 | 247 | 246 | 247 | 2,000 |
| 2008/10/29 | 256 | 256 | 246 | 246 | 3,000 |
| 2008/10/28 | 240 | 250 | 240 | 250 | 9,000 |
| 2008/10/27 | 260 | 260 | 250 | 250 | 14,000 |
| 2008/10/23 | 270 | 270 | 260 | 260 | 2,000 |
| 2008/10/22 | 280 | 280 | 278 | 279 | 5,000 |
| 2008/10/21 | 279 | 279 | 270 | 270 | 6,000 |
| 2008/10/20 | 260 | 265 | 260 | 265 | 10,000 |
| 2008/10/17 | 262 | 262 | 256 | 256 | 5,000 |
| 2008/10/16 | 235 | 235 | 220 | 220 | 6,000 |
| 2008/10/15 | 265 | 265 | 250 | 250 | 7,000 |
| 2008/10/14 | 230 | 260 | 230 | 260 | 18,000 |
| 2008/10/10 | 225 | 225 | 190 | 209 | 49,000 |
| 2008/10/09 | 218 | 234 | 212 | 225 | 13,000 |
| 2008/10/08 | 259 | 262 | 228 | 228 | 17,000 |
| 2008/10/07 | 230 | 250 | 230 | 245 | 15,000 |
| 2008/10/06 | 308 | 308 | 260 | 260 | 10,000 |
| 2008/10/03 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/10/02 | 310 | 310 | 300 | 300 | 4,000 |
| 2008/09/30 | 285 | 300 | 280 | 290 | 12,000 |
| 2008/09/29 | 305 | 305 | 305 | 305 | 3,000 |
| 2008/09/26 | 315 | 315 | 305 | 306 | 17,000 |
| 2008/09/25 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/09/24 | 315 | 315 | 309 | 310 | 6,000 |
| 2008/09/22 | 306 | 306 | 300 | 300 | 10,000 |
| 2008/09/19 | 290 | 303 | 289 | 303 | 23,000 |
| 2008/09/18 | 310 | 310 | 260 | 284 | 110,000 |
| 2008/09/17 | 315 | 320 | 313 | 314 | 12,000 |
| 2008/09/16 | 312 | 320 | 312 | 320 | 4,000 |
| 2008/09/12 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/09/11 | 350 | 350 | 350 | 350 | 10,000 |
| 2008/09/10 | 374 | 374 | 350 | 355 | 34,000 |
| 2008/09/09 | 362 | 369 | 362 | 369 | 3,000 |
| 2008/09/08 | 356 | 362 | 356 | 362 | 3,000 |
| 2008/09/05 | 365 | 366 | 361 | 361 | 9,000 |
| 2008/09/04 | 365 | 365 | 364 | 364 | 4,000 |
| 2008/09/03 | 368 | 368 | 368 | 368 | 1,000 |
| 2008/09/02 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/09/01 | 377 | 377 | 377 | 377 | 1,000 |
| 2008/08/28 | 375 | 380 | 375 | 376 | 5,000 |
| 2008/08/27 | 371 | 375 | 371 | 375 | 2,000 |
| 2008/08/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2008/08/25 | 370 | 370 | 370 | 370 | 3,000 |
| 2008/08/22 | 379 | 379 | 375 | 375 | 3,000 |
| 2008/08/20 | 379 | 379 | 379 | 379 | 2,000 |
| 2008/08/19 | 385 | 385 | 385 | 385 | 2,000 |
| 2008/08/18 | 385 | 385 | 385 | 385 | 6,000 |
| 2008/08/14 | 386 | 386 | 380 | 380 | 13,000 |
| 2008/08/13 | 400 | 400 | 395 | 395 | 6,000 |
| 2008/08/12 | 400 | 400 | 395 | 395 | 3,000 |
| 2008/08/11 | 398 | 398 | 397 | 397 | 10,000 |
| 2008/08/08 | 397 | 398 | 390 | 398 | 11,000 |
| 2008/08/07 | 397 | 403 | 397 | 397 | 4,000 |
| 2008/08/06 | 396 | 396 | 394 | 394 | 2,000 |
| 2008/08/05 | 402 | 402 | 401 | 401 | 8,000 |
| 2008/08/04 | 405 | 405 | 400 | 405 | 3,000 |
| 2008/08/01 | 408 | 408 | 408 | 408 | 2,000 |
| 2008/07/31 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/07/30 | 417 | 417 | 417 | 417 | 1,000 |
| 2008/07/29 | 415 | 416 | 401 | 416 | 4,000 |
| 2008/07/28 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/07/25 | 430 | 430 | 410 | 410 | 8,000 |
| 2008/07/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2008/07/17 | 430 | 430 | 430 | 430 | 2,000 |
| 2008/07/16 | 427 | 430 | 420 | 430 | 5,000 |
| 2008/07/15 | 460 | 460 | 442 | 442 | 6,000 |
| 2008/07/14 | 461 | 461 | 460 | 460 | 2,000 |
| 2008/07/11 | 461 | 464 | 459 | 459 | 14,000 |
| 2008/07/10 | 456 | 459 | 456 | 459 | 33,000 |
| 2008/07/09 | 449 | 455 | 445 | 455 | 16,000 |
| 2008/07/08 | 449 | 450 | 440 | 440 | 9,000 |
| 2008/07/07 | 450 | 450 | 442 | 450 | 3,000 |
| 2008/07/04 | 451 | 451 | 451 | 451 | 1,000 |
| 2008/07/03 | 456 | 456 | 451 | 451 | 5,000 |
| 2008/07/02 | 470 | 470 | 457 | 457 | 5,000 |
| 2008/07/01 | 464 | 465 | 464 | 465 | 2,000 |
| 2008/06/30 | 455 | 457 | 452 | 455 | 9,000 |
| 2008/06/27 | 461 | 461 | 453 | 453 | 8,000 |
| 2008/06/26 | 476 | 478 | 475 | 475 | 10,000 |
| 2008/06/25 | 490 | 490 | 475 | 475 | 3,000 |
| 2008/06/24 | 491 | 492 | 490 | 490 | 14,000 |
| 2008/06/23 | 495 | 495 | 480 | 494 | 11,000 |
| 2008/06/20 | 515 | 515 | 491 | 495 | 7,000 |
| 2008/06/18 | 510 | 517 | 509 | 514 | 13,000 |
| 2008/06/17 | 512 | 519 | 509 | 509 | 5,000 |
| 2008/06/16 | 513 | 520 | 513 | 520 | 17,000 |
| 2008/06/13 | 500 | 519 | 500 | 513 | 36,000 |
| 2008/06/12 | 497 | 502 | 497 | 498 | 8,000 |
| 2008/06/11 | 499 | 499 | 496 | 496 | 3,000 |
| 2008/06/10 | 524 | 524 | 499 | 499 | 31,000 |
| 2008/06/09 | 482 | 520 | 480 | 520 | 32,000 |
| 2008/06/06 | 525 | 525 | 501 | 507 | 62,000 |
| 2008/06/05 | 434 | 524 | 434 | 503 | 120,000 |
| 2008/06/04 | 428 | 444 | 427 | 444 | 6,000 |
| 2008/06/03 | 423 | 430 | 423 | 426 | 9,000 |
| 2008/06/02 | 427 | 430 | 421 | 422 | 10,000 |
| 2008/05/30 | 430 | 430 | 420 | 427 | 6,000 |
| 2008/05/29 | 439 | 439 | 429 | 430 | 5,000 |
| 2008/05/28 | 451 | 451 | 440 | 440 | 18,000 |
| 2008/05/27 | 464 | 464 | 451 | 451 | 5,000 |
| 2008/05/26 | 460 | 487 | 460 | 463 | 78,000 |
| 2008/05/23 | 445 | 460 | 443 | 450 | 18,000 |
| 2008/05/22 | 441 | 441 | 432 | 439 | 3,000 |
| 2008/05/21 | 436 | 436 | 436 | 436 | 8,000 |
| 2008/05/20 | 438 | 440 | 435 | 435 | 6,000 |
| 2008/05/19 | 453 | 453 | 440 | 440 | 11,000 |
| 2008/05/16 | 439 | 455 | 439 | 453 | 37,000 |
| 2008/05/15 | 435 | 440 | 430 | 440 | 22,000 |
| 2008/05/14 | 428 | 428 | 420 | 420 | 7,000 |
| 2008/05/13 | 438 | 438 | 438 | 438 | 2,000 |
| 2008/05/12 | 424 | 440 | 424 | 439 | 22,000 |
| 2008/05/09 | 419 | 430 | 419 | 424 | 52,000 |
| 2008/05/08 | 413 | 413 | 411 | 411 | 2,000 |
| 2008/05/07 | 416 | 422 | 415 | 416 | 19,000 |
| 2008/05/02 | 430 | 435 | 415 | 415 | 17,000 |
| 2008/05/01 | 437 | 437 | 415 | 415 | 15,000 |
| 2008/04/30 | 398 | 440 | 398 | 440 | 37,000 |
| 2008/04/28 | 403 | 403 | 397 | 397 | 5,000 |
| 2008/04/25 | 403 | 403 | 403 | 403 | 1,000 |
| 2008/04/24 | 398 | 398 | 398 | 398 | 6,000 |
| 2008/04/23 | 405 | 405 | 405 | 405 | 1,000 |
| 2008/04/22 | 405 | 405 | 405 | 405 | 8,000 |
| 2008/04/18 | 400 | 405 | 400 | 405 | 3,000 |
| 2008/04/17 | 401 | 401 | 401 | 401 | 1,000 |
| 2008/04/16 | 400 | 410 | 400 | 410 | 2,000 |
| 2008/04/15 | 398 | 400 | 398 | 400 | 2,000 |
| 2008/04/14 | 400 | 400 | 400 | 400 | 4,000 |
| 2008/04/11 | 398 | 408 | 398 | 408 | 2,000 |
| 2008/04/10 | 408 | 408 | 408 | 408 | 10,000 |
| 2008/04/09 | 409 | 409 | 403 | 403 | 8,000 |
| 2008/04/08 | 400 | 409 | 400 | 409 | 3,000 |
| 2008/04/07 | 395 | 396 | 395 | 395 | 13,000 |
| 2008/04/04 | 392 | 392 | 392 | 392 | 1,000 |
| 2008/04/03 | 400 | 400 | 400 | 400 | 5,000 |
| 2008/03/28 | 390 | 390 | 390 | 390 | 1,000 |
| 2008/03/27 | 394 | 394 | 390 | 390 | 11,000 |
| 2008/03/26 | 404 | 404 | 404 | 404 | 1,000 |
| 2008/03/25 | 418 | 418 | 404 | 404 | 4,000 |
| 2008/03/19 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/03/18 | 391 | 395 | 390 | 390 | 4,000 |
| 2008/03/17 | 390 | 391 | 390 | 391 | 3,000 |
| 2008/03/14 | 394 | 399 | 388 | 388 | 7,000 |
| 2008/03/13 | 394 | 394 | 394 | 394 | 3,000 |
| 2008/03/12 | 400 | 400 | 400 | 400 | 1,000 |
| 2008/03/11 | 394 | 394 | 389 | 389 | 7,000 |
| 2008/03/10 | 403 | 403 | 400 | 400 | 10,000 |
| 2008/03/07 | 394 | 396 | 394 | 396 | 4,000 |
| 2008/03/05 | 397 | 397 | 394 | 394 | 12,000 |
| 2008/03/04 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/03/03 | 396 | 396 | 395 | 395 | 3,000 |
| 2008/02/29 | 396 | 396 | 396 | 396 | 1,000 |
| 2008/02/28 | 395 | 395 | 395 | 395 | 4,000 |
| 2008/02/27 | 396 | 396 | 392 | 395 | 8,000 |
| 2008/02/26 | 395 | 395 | 395 | 395 | 2,000 |
| 2008/02/25 | 385 | 395 | 385 | 395 | 15,000 |
| 2008/02/22 | 395 | 395 | 395 | 395 | 3,000 |
| 2008/02/21 | 395 | 395 | 395 | 395 | 4,000 |
| 2008/02/20 | 395 | 395 | 395 | 395 | 1,000 |
| 2008/02/19 | 400 | 400 | 395 | 395 | 6,000 |
| 2008/02/18 | 400 | 410 | 400 | 410 | 6,000 |
| 2008/02/15 | 385 | 391 | 385 | 390 | 8,000 |
| 2008/02/14 | 400 | 400 | 400 | 400 | 2,000 |
| 2008/02/13 | 405 | 405 | 400 | 400 | 6,000 |
| 2008/02/12 | 415 | 415 | 410 | 410 | 10,000 |
| 2008/02/08 | 410 | 415 | 410 | 415 | 6,000 |
| 2008/02/07 | 412 | 412 | 410 | 410 | 14,000 |
| 2008/02/06 | 416 | 416 | 412 | 412 | 2,000 |
| 2008/02/05 | 415 | 415 | 415 | 415 | 1,000 |
| 2008/02/04 | 415 | 415 | 415 | 415 | 2,000 |
| 2008/02/01 | 412 | 417 | 412 | 412 | 8,000 |
| 2008/01/31 | 410 | 410 | 410 | 410 | 2,000 |
| 2008/01/30 | 406 | 406 | 406 | 406 | 3,000 |
| 2008/01/28 | 405 | 425 | 405 | 425 | 5,000 |
| 2008/01/25 | 405 | 405 | 405 | 405 | 11,000 |
| 2008/01/24 | 390 | 398 | 390 | 398 | 17,000 |
| 2008/01/23 | 379 | 379 | 379 | 379 | 1,000 |
| 2008/01/22 | 379 | 379 | 377 | 378 | 11,000 |
| 2008/01/18 | 375 | 384 | 374 | 380 | 7,000 |
| 2008/01/17 | 372 | 373 | 372 | 373 | 3,000 |
| 2008/01/16 | 389 | 389 | 371 | 372 | 13,000 |
| 2008/01/15 | 392 | 392 | 390 | 390 | 6,000 |
| 2008/01/11 | 400 | 400 | 385 | 390 | 20,000 |
| 2008/01/10 | 416 | 416 | 401 | 401 | 13,000 |
| 2008/01/09 | 404 | 411 | 400 | 411 | 15,000 |
| 2008/01/08 | 424 | 424 | 411 | 411 | 8,000 |
| 2008/01/07 | 420 | 423 | 415 | 423 | 15,000 |
| 2008/01/04 | 451 | 451 | 440 | 440 | 2,000 |