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 |
|---|---|---|---|---|---|
| 2009/12/30 | 375 | 375 | 375 | 375 | 1,000 |
| 2009/12/29 | 380 | 380 | 375 | 380 | 6,000 |
| 2009/12/28 | 384 | 384 | 380 | 380 | 5,000 |
| 2009/12/25 | 382 | 384 | 382 | 384 | 4,000 |
| 2009/12/24 | 387 | 388 | 382 | 382 | 9,000 |
| 2009/12/22 | 394 | 395 | 390 | 390 | 3,000 |
| 2009/12/21 | 398 | 398 | 388 | 397 | 3,000 |
| 2009/12/17 | 401 | 405 | 398 | 398 | 12,000 |
| 2009/12/16 | 409 | 410 | 409 | 410 | 7,000 |
| 2009/12/15 | 410 | 411 | 408 | 409 | 7,000 |
| 2009/12/14 | 424 | 424 | 409 | 410 | 22,000 |
| 2009/12/11 | 420 | 425 | 420 | 425 | 6,000 |
| 2009/12/10 | 421 | 421 | 420 | 420 | 12,000 |
| 2009/12/09 | 421 | 430 | 420 | 430 | 20,000 |
| 2009/12/08 | 415 | 418 | 415 | 418 | 4,000 |
| 2009/12/07 | 410 | 410 | 410 | 410 | 7,000 |
| 2009/12/04 | 410 | 417 | 410 | 413 | 6,000 |
| 2009/12/03 | 400 | 404 | 400 | 404 | 2,000 |
| 2009/12/02 | 388 | 388 | 388 | 388 | 1,000 |
| 2009/12/01 | 395 | 395 | 385 | 385 | 5,000 |
| 2009/11/30 | 381 | 381 | 381 | 381 | 1,000 |
| 2009/11/27 | 380 | 381 | 380 | 380 | 5,000 |
| 2009/11/24 | 370 | 380 | 370 | 380 | 4,000 |
| 2009/11/20 | 376 | 376 | 355 | 360 | 15,000 |
| 2009/11/19 | 400 | 400 | 381 | 381 | 4,000 |
| 2009/11/18 | 405 | 405 | 400 | 400 | 5,000 |
| 2009/11/17 | 401 | 401 | 401 | 401 | 1,000 |
| 2009/11/16 | 400 | 400 | 397 | 397 | 6,000 |
| 2009/11/13 | 407 | 407 | 400 | 400 | 57,000 |
| 2009/11/12 | 426 | 426 | 405 | 405 | 25,000 |
| 2009/11/11 | 421 | 421 | 421 | 421 | 1,000 |
| 2009/11/10 | 439 | 439 | 429 | 430 | 17,000 |
| 2009/11/09 | 414 | 435 | 414 | 435 | 8,000 |
| 2009/11/06 | 405 | 405 | 405 | 405 | 1,000 |
| 2009/11/05 | 400 | 400 | 400 | 400 | 4,000 |
| 2009/11/02 | 400 | 400 | 400 | 400 | 5,000 |
| 2009/10/30 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/10/29 | 395 | 399 | 395 | 395 | 5,000 |
| 2009/10/28 | 405 | 405 | 400 | 400 | 5,000 |
| 2009/10/27 | 405 | 405 | 405 | 405 | 2,000 |
| 2009/10/26 | 410 | 410 | 405 | 405 | 4,000 |
| 2009/10/23 | 401 | 404 | 401 | 404 | 2,000 |
| 2009/10/22 | 408 | 408 | 408 | 408 | 3,000 |
| 2009/10/21 | 409 | 409 | 409 | 409 | 1,000 |
| 2009/10/20 | 409 | 410 | 409 | 409 | 4,000 |
| 2009/10/19 | 404 | 404 | 404 | 404 | 2,000 |
| 2009/10/16 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/10/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2009/10/14 | 400 | 400 | 400 | 400 | 7,000 |
| 2009/10/13 | 411 | 413 | 410 | 410 | 14,000 |
| 2009/10/09 | 405 | 409 | 405 | 405 | 5,000 |
| 2009/10/08 | 399 | 400 | 395 | 395 | 4,000 |
| 2009/10/07 | 400 | 405 | 394 | 394 | 7,000 |
| 2009/10/06 | 395 | 399 | 395 | 399 | 5,000 |
| 2009/10/05 | 392 | 395 | 390 | 395 | 11,000 |
| 2009/10/02 | 403 | 403 | 393 | 400 | 14,000 |
| 2009/10/01 | 410 | 410 | 410 | 410 | 1,000 |
| 2009/09/30 | 408 | 408 | 408 | 408 | 4,000 |
| 2009/09/29 | 418 | 418 | 418 | 418 | 1,000 |
| 2009/09/28 | 422 | 422 | 403 | 410 | 10,000 |
| 2009/09/17 | 438 | 438 | 421 | 421 | 9,000 |
| 2009/09/16 | 429 | 438 | 429 | 438 | 21,000 |
| 2009/09/14 | 431 | 431 | 416 | 416 | 8,000 |
| 2009/09/11 | 431 | 431 | 430 | 430 | 2,000 |
| 2009/09/10 | 429 | 430 | 425 | 430 | 16,000 |
| 2009/09/09 | 427 | 433 | 425 | 433 | 16,000 |
| 2009/09/08 | 409 | 422 | 404 | 422 | 45,000 |
| 2009/09/07 | 425 | 425 | 415 | 415 | 10,000 |
| 2009/09/02 | 442 | 442 | 430 | 430 | 15,000 |
| 2009/09/01 | 460 | 460 | 445 | 445 | 14,000 |
| 2009/08/31 | 460 | 476 | 460 | 460 | 7,000 |
| 2009/08/28 | 465 | 465 | 460 | 460 | 6,000 |
| 2009/08/27 | 456 | 460 | 446 | 450 | 23,000 |
| 2009/08/26 | 428 | 460 | 424 | 460 | 21,000 |
| 2009/08/25 | 422 | 422 | 415 | 418 | 7,000 |
| 2009/08/24 | 423 | 423 | 417 | 417 | 14,000 |
| 2009/08/21 | 440 | 440 | 415 | 418 | 10,000 |
| 2009/08/20 | 433 | 445 | 433 | 445 | 6,000 |
| 2009/08/19 | 437 | 437 | 435 | 435 | 2,000 |
| 2009/08/18 | 430 | 448 | 425 | 447 | 17,000 |
| 2009/08/17 | 466 | 466 | 450 | 450 | 8,000 |
| 2009/08/14 | 470 | 470 | 470 | 470 | 1,000 |
| 2009/08/13 | 465 | 474 | 465 | 474 | 2,000 |
| 2009/08/12 | 464 | 465 | 464 | 464 | 4,000 |
| 2009/08/11 | 473 | 473 | 473 | 473 | 1,000 |
| 2009/08/10 | 480 | 480 | 478 | 478 | 14,000 |
| 2009/08/07 | 490 | 490 | 481 | 490 | 11,000 |
| 2009/08/06 | 485 | 488 | 485 | 488 | 3,000 |
| 2009/08/05 | 492 | 492 | 492 | 492 | 1,000 |
| 2009/08/04 | 492 | 494 | 490 | 494 | 7,000 |
| 2009/08/03 | 485 | 487 | 475 | 480 | 13,000 |
| 2009/07/31 | 485 | 487 | 485 | 485 | 8,000 |
| 2009/07/30 | 490 | 490 | 490 | 490 | 1,000 |
| 2009/07/28 | 500 | 500 | 500 | 500 | 4,000 |
| 2009/07/27 | 491 | 504 | 491 | 500 | 11,000 |
| 2009/07/24 | 500 | 500 | 491 | 491 | 4,000 |
| 2009/07/23 | 471 | 485 | 471 | 485 | 2,000 |
| 2009/07/22 | 471 | 471 | 471 | 471 | 2,000 |
| 2009/07/21 | 488 | 488 | 480 | 480 | 6,000 |
| 2009/07/17 | 478 | 478 | 478 | 478 | 1,000 |
| 2009/07/16 | 484 | 484 | 484 | 484 | 2,000 |
| 2009/07/15 | 474 | 484 | 474 | 484 | 4,000 |
| 2009/07/14 | 465 | 479 | 460 | 479 | 11,000 |
| 2009/07/13 | 505 | 505 | 456 | 460 | 25,000 |
| 2009/07/10 | 504 | 522 | 500 | 520 | 39,000 |
| 2009/07/09 | 489 | 502 | 488 | 502 | 29,000 |
| 2009/07/08 | 488 | 491 | 482 | 484 | 18,000 |
| 2009/07/07 | 491 | 500 | 477 | 480 | 14,000 |
| 2009/07/06 | 524 | 524 | 496 | 501 | 10,000 |
| 2009/07/03 | 505 | 524 | 495 | 524 | 25,000 |
| 2009/07/02 | 525 | 528 | 503 | 517 | 33,000 |
| 2009/07/01 | 529 | 540 | 511 | 515 | 31,000 |
| 2009/06/30 | 510 | 535 | 510 | 529 | 59,000 |
| 2009/06/29 | 493 | 515 | 480 | 495 | 54,000 |
| 2009/06/26 | 445 | 497 | 445 | 483 | 72,000 |
| 2009/06/25 | 425 | 445 | 425 | 430 | 19,000 |
| 2009/06/24 | 406 | 406 | 405 | 405 | 2,000 |
| 2009/06/23 | 420 | 421 | 415 | 415 | 8,000 |
| 2009/06/22 | 435 | 435 | 423 | 428 | 5,000 |
| 2009/06/19 | 430 | 430 | 430 | 430 | 1,000 |
| 2009/06/18 | 435 | 440 | 435 | 440 | 2,000 |
| 2009/06/17 | 422 | 435 | 422 | 435 | 4,000 |
| 2009/06/16 | 435 | 435 | 426 | 426 | 4,000 |
| 2009/06/12 | 430 | 446 | 426 | 446 | 17,000 |
| 2009/06/11 | 440 | 440 | 428 | 434 | 21,000 |
| 2009/06/10 | 431 | 450 | 420 | 450 | 36,000 |
| 2009/06/09 | 422 | 429 | 413 | 429 | 18,000 |
| 2009/06/08 | 397 | 410 | 397 | 410 | 12,000 |
| 2009/06/05 | 386 | 394 | 386 | 391 | 18,000 |
| 2009/06/04 | 371 | 386 | 371 | 386 | 18,000 |
| 2009/06/03 | 370 | 370 | 361 | 361 | 5,000 |
| 2009/06/02 | 378 | 380 | 371 | 379 | 8,000 |
| 2009/06/01 | 370 | 370 | 370 | 370 | 3,000 |
| 2009/05/29 | 382 | 382 | 368 | 370 | 7,000 |
| 2009/05/28 | 377 | 382 | 372 | 382 | 7,000 |
| 2009/05/27 | 372 | 386 | 372 | 383 | 12,000 |
| 2009/05/26 | 363 | 366 | 360 | 360 | 6,000 |
| 2009/05/25 | 373 | 374 | 366 | 366 | 6,000 |
| 2009/05/22 | 372 | 374 | 367 | 370 | 8,000 |
| 2009/05/21 | 350 | 369 | 349 | 369 | 32,000 |
| 2009/05/20 | 330 | 340 | 330 | 336 | 5,000 |
| 2009/05/19 | 342 | 345 | 324 | 329 | 17,000 |
| 2009/05/18 | 355 | 355 | 350 | 355 | 99,000 |
| 2009/05/15 | 276 | 276 | 275 | 275 | 3,000 |
| 2009/05/14 | 291 | 291 | 286 | 286 | 2,000 |
| 2009/05/13 | 295 | 295 | 295 | 295 | 2,000 |
| 2009/05/12 | 301 | 301 | 301 | 301 | 2,000 |
| 2009/05/11 | 300 | 300 | 300 | 300 | 13,000 |
| 2009/05/08 | 298 | 300 | 298 | 300 | 10,000 |
| 2009/05/07 | 290 | 300 | 286 | 298 | 10,000 |
| 2009/04/28 | 291 | 291 | 280 | 280 | 7,000 |
| 2009/04/23 | 290 | 290 | 290 | 290 | 1,000 |
| 2009/04/22 | 292 | 292 | 292 | 292 | 2,000 |
| 2009/04/21 | 284 | 292 | 284 | 292 | 5,000 |
| 2009/04/20 | 283 | 284 | 283 | 284 | 2,000 |
| 2009/04/15 | 283 | 283 | 283 | 283 | 1,000 |
| 2009/04/14 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/04/13 | 292 | 292 | 292 | 292 | 1,000 |
| 2009/04/10 | 296 | 296 | 287 | 287 | 14,000 |
| 2009/04/09 | 269 | 277 | 269 | 277 | 3,000 |
| 2009/04/08 | 259 | 260 | 259 | 260 | 2,000 |
| 2009/04/06 | 248 | 248 | 248 | 248 | 2,000 |
| 2009/04/02 | 250 | 253 | 248 | 248 | 4,000 |
| 2009/03/27 | 247 | 247 | 245 | 245 | 2,000 |
| 2009/03/26 | 247 | 247 | 247 | 247 | 5,000 |
| 2009/03/25 | 247 | 247 | 247 | 247 | 1,000 |
| 2009/03/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2009/03/18 | 248 | 248 | 248 | 248 | 1,000 |
| 2009/03/17 | 244 | 244 | 240 | 240 | 2,000 |
| 2009/03/16 | 246 | 246 | 246 | 246 | 3,000 |
| 2009/03/12 | 240 | 245 | 240 | 245 | 7,000 |
| 2009/03/11 | 254 | 254 | 240 | 240 | 8,000 |
| 2009/03/10 | 248 | 249 | 244 | 244 | 18,000 |
| 2009/03/09 | 240 | 245 | 240 | 243 | 7,000 |
| 2009/03/06 | 235 | 239 | 235 | 239 | 2,000 |
| 2009/03/05 | 235 | 235 | 232 | 232 | 2,000 |
| 2009/03/04 | 228 | 228 | 228 | 228 | 1,000 |
| 2009/02/25 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/02/20 | 225 | 225 | 225 | 225 | 2,000 |
| 2009/02/19 | 230 | 230 | 230 | 230 | 3,000 |
| 2009/02/18 | 225 | 226 | 225 | 226 | 2,000 |
| 2009/02/17 | 219 | 219 | 219 | 219 | 1,000 |
| 2009/02/16 | 210 | 219 | 210 | 219 | 2,000 |
| 2009/02/13 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/02/12 | 231 | 240 | 230 | 240 | 4,000 |
| 2009/02/10 | 238 | 240 | 230 | 240 | 22,000 |
| 2009/02/09 | 244 | 244 | 232 | 241 | 12,000 |
| 2009/02/06 | 240 | 242 | 240 | 242 | 25,000 |
| 2009/02/05 | 248 | 248 | 243 | 243 | 16,000 |
| 2009/02/04 | 245 | 248 | 245 | 245 | 10,000 |
| 2009/02/03 | 245 | 250 | 245 | 245 | 14,000 |
| 2009/02/02 | 246 | 246 | 246 | 246 | 11,000 |
| 2009/01/29 | 246 | 246 | 246 | 246 | 1,000 |
| 2009/01/28 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/01/26 | 251 | 251 | 251 | 251 | 2,000 |
| 2009/01/23 | 251 | 251 | 251 | 251 | 1,000 |
| 2009/01/22 | 270 | 270 | 255 | 255 | 5,000 |
| 2009/01/16 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/01/15 | 270 | 270 | 270 | 270 | 3,000 |
| 2009/01/14 | 271 | 271 | 271 | 271 | 1,000 |
| 2009/01/13 | 277 | 277 | 270 | 270 | 13,000 |
| 2009/01/09 | 274 | 282 | 274 | 282 | 13,000 |
| 2009/01/08 | 280 | 280 | 280 | 280 | 2,000 |
| 2009/01/07 | 269 | 275 | 269 | 271 | 7,000 |
| 2009/01/06 | 260 | 260 | 260 | 260 | 1,000 |