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 |
|---|---|---|---|---|---|
| 2010/12/30 | 307 | 308 | 305 | 305 | 6,000 |
| 2010/12/29 | 310 | 310 | 310 | 310 | 1,000 |
| 2010/12/28 | 307 | 308 | 306 | 308 | 17,000 |
| 2010/12/27 | 311 | 312 | 308 | 310 | 38,000 |
| 2010/12/24 | 311 | 315 | 308 | 312 | 14,000 |
| 2010/12/22 | 308 | 310 | 304 | 308 | 22,000 |
| 2010/12/21 | 308 | 316 | 308 | 310 | 14,000 |
| 2010/12/20 | 312 | 312 | 312 | 312 | 1,000 |
| 2010/12/17 | 320 | 320 | 314 | 314 | 6,000 |
| 2010/12/16 | 315 | 315 | 315 | 315 | 10,000 |
| 2010/12/15 | 314 | 314 | 314 | 314 | 3,000 |
| 2010/12/14 | 320 | 322 | 314 | 318 | 15,000 |
| 2010/12/13 | 310 | 311 | 301 | 306 | 24,000 |
| 2010/12/10 | 320 | 320 | 309 | 309 | 11,000 |
| 2010/12/09 | 310 | 319 | 310 | 319 | 4,000 |
| 2010/12/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/12/07 | 310 | 315 | 308 | 315 | 7,000 |
| 2010/12/06 | 306 | 315 | 303 | 315 | 21,000 |
| 2010/12/03 | 316 | 316 | 316 | 316 | 2,000 |
| 2010/12/02 | 317 | 317 | 315 | 315 | 5,000 |
| 2010/12/01 | 326 | 326 | 315 | 315 | 7,000 |
| 2010/11/30 | 325 | 326 | 325 | 326 | 2,000 |
| 2010/11/29 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/11/26 | 0 | 0 | 0 | 325 | 0 |
| 2010/11/25 | 325 | 325 | 325 | 325 | 3,000 |
| 2010/11/24 | 320 | 320 | 320 | 320 | 1,000 |
| 2010/11/22 | 323 | 323 | 323 | 323 | 1,000 |
| 2010/11/19 | 320 | 323 | 320 | 323 | 3,000 |
| 2010/11/18 | 320 | 320 | 319 | 319 | 5,000 |
| 2010/11/17 | 323 | 323 | 323 | 323 | 3,000 |
| 2010/11/16 | 323 | 323 | 317 | 317 | 3,000 |
| 2010/11/15 | 323 | 323 | 323 | 323 | 1,000 |
| 2010/11/12 | 326 | 326 | 326 | 326 | 1,000 |
| 2010/11/11 | 329 | 329 | 326 | 326 | 4,000 |
| 2010/11/10 | 319 | 319 | 319 | 319 | 9,000 |
| 2010/11/09 | 330 | 330 | 316 | 317 | 10,000 |
| 2010/11/08 | 335 | 335 | 328 | 328 | 2,000 |
| 2010/11/05 | 319 | 320 | 319 | 320 | 4,000 |
| 2010/11/04 | 316 | 316 | 316 | 316 | 3,000 |
| 2010/11/02 | 315 | 315 | 315 | 315 | 1,000 |
| 2010/11/01 | 310 | 314 | 302 | 314 | 15,000 |
| 2010/10/29 | 0 | 0 | 0 | 325 | 0 |
| 2010/10/28 | 332 | 332 | 325 | 325 | 5,000 |
| 2010/10/27 | 0 | 0 | 0 | 339 | 0 |
| 2010/10/26 | 339 | 339 | 339 | 339 | 2,000 |
| 2010/10/25 | 0 | 0 | 0 | 339 | 0 |
| 2010/10/22 | 325 | 339 | 325 | 339 | 4,000 |
| 2010/10/21 | 325 | 325 | 325 | 325 | 1,000 |
| 2010/10/20 | 320 | 330 | 320 | 330 | 9,000 |
| 2010/10/19 | 317 | 320 | 317 | 320 | 4,000 |
| 2010/10/18 | 325 | 325 | 325 | 325 | 2,000 |
| 2010/10/15 | 320 | 320 | 320 | 320 | 2,000 |
| 2010/10/14 | 330 | 330 | 330 | 330 | 1,000 |
| 2010/10/13 | 0 | 0 | 0 | 335 | 0 |
| 2010/10/12 | 335 | 335 | 335 | 335 | 10,000 |
| 2010/10/08 | 358 | 358 | 350 | 350 | 10,000 |
| 2010/10/07 | 355 | 355 | 355 | 355 | 4,000 |
| 2010/10/06 | 345 | 350 | 345 | 350 | 3,000 |
| 2010/10/05 | 333 | 348 | 333 | 348 | 2,000 |
| 2010/10/04 | 335 | 335 | 335 | 335 | 1,000 |
| 2010/10/01 | 350 | 350 | 350 | 350 | 2,000 |
| 2010/09/30 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/09/27 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 350 | 0 |
| 2010/09/22 | 339 | 350 | 339 | 350 | 2,000 |
| 2010/09/21 | 0 | 0 | 0 | 352 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 352 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 352 | 0 |
| 2010/09/15 | 360 | 360 | 352 | 352 | 2,000 |
| 2010/09/14 | 360 | 360 | 360 | 360 | 3,000 |
| 2010/09/13 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/09/10 | 374 | 374 | 374 | 374 | 8,000 |
| 2010/09/09 | 371 | 374 | 370 | 374 | 3,000 |
| 2010/09/08 | 370 | 370 | 366 | 368 | 6,000 |
| 2010/09/07 | 359 | 369 | 359 | 369 | 6,000 |
| 2010/09/06 | 359 | 359 | 359 | 359 | 2,000 |
| 2010/09/03 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/09/02 | 345 | 345 | 345 | 345 | 1,000 |
| 2010/09/01 | 335 | 335 | 335 | 335 | 3,000 |
| 2010/08/31 | 0 | 0 | 0 | 349 | 0 |
| 2010/08/30 | 349 | 349 | 349 | 349 | 1,000 |
| 2010/08/27 | 0 | 0 | 0 | 332 | 0 |
| 2010/08/26 | 331 | 332 | 331 | 332 | 2,000 |
| 2010/08/25 | 338 | 338 | 322 | 325 | 11,000 |
| 2010/08/24 | 340 | 340 | 340 | 340 | 3,000 |
| 2010/08/23 | 340 | 340 | 340 | 340 | 3,000 |
| 2010/08/20 | 341 | 341 | 341 | 341 | 1,000 |
| 2010/08/19 | 339 | 339 | 339 | 339 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 355 | 0 |
| 2010/08/17 | 353 | 355 | 350 | 355 | 7,000 |
| 2010/08/16 | 352 | 353 | 352 | 353 | 2,000 |
| 2010/08/13 | 353 | 353 | 353 | 353 | 1,000 |
| 2010/08/12 | 367 | 367 | 359 | 359 | 4,000 |
| 2010/08/11 | 0 | 0 | 0 | 366 | 0 |
| 2010/08/10 | 360 | 366 | 360 | 366 | 10,000 |
| 2010/08/09 | 368 | 368 | 363 | 368 | 13,000 |
| 2010/08/06 | 382 | 382 | 372 | 372 | 10,000 |
| 2010/08/05 | 367 | 374 | 367 | 374 | 5,000 |
| 2010/08/04 | 373 | 373 | 369 | 369 | 3,000 |
| 2010/08/03 | 374 | 374 | 374 | 374 | 3,000 |
| 2010/08/02 | 374 | 374 | 373 | 373 | 3,000 |
| 2010/07/30 | 0 | 0 | 0 | 373 | 0 |
| 2010/07/29 | 373 | 373 | 373 | 373 | 2,000 |
| 2010/07/28 | 369 | 369 | 369 | 369 | 1,000 |
| 2010/07/27 | 373 | 373 | 373 | 373 | 3,000 |
| 2010/07/26 | 389 | 389 | 389 | 389 | 2,000 |
| 2010/07/23 | 0 | 0 | 0 | 389 | 0 |
| 2010/07/22 | 389 | 389 | 389 | 389 | 1,000 |
| 2010/07/21 | 0 | 0 | 0 | 394 | 0 |
| 2010/07/20 | 394 | 394 | 394 | 394 | 1,000 |
| 2010/07/16 | 400 | 400 | 395 | 395 | 5,000 |
| 2010/07/15 | 396 | 400 | 396 | 400 | 8,000 |
| 2010/07/14 | 401 | 401 | 400 | 400 | 4,000 |
| 2010/07/13 | 400 | 400 | 400 | 400 | 5,000 |
| 2010/07/12 | 406 | 406 | 391 | 391 | 43,000 |
| 2010/07/09 | 384 | 384 | 376 | 384 | 13,000 |
| 2010/07/08 | 378 | 381 | 378 | 381 | 4,000 |
| 2010/07/07 | 369 | 372 | 369 | 372 | 6,000 |
| 2010/07/06 | 363 | 364 | 363 | 364 | 2,000 |
| 2010/07/05 | 364 | 367 | 364 | 366 | 4,000 |
| 2010/07/02 | 0 | 0 | 0 | 359 | 0 |
| 2010/07/01 | 357 | 360 | 357 | 359 | 5,000 |
| 2010/06/30 | 366 | 366 | 353 | 357 | 10,000 |
| 2010/06/29 | 370 | 370 | 368 | 368 | 7,000 |
| 2010/06/28 | 368 | 368 | 368 | 368 | 2,000 |
| 2010/06/25 | 358 | 358 | 358 | 358 | 1,000 |
| 2010/06/24 | 358 | 358 | 358 | 358 | 3,000 |
| 2010/06/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2010/06/22 | 0 | 0 | 0 | 365 | 0 |
| 2010/06/21 | 363 | 365 | 363 | 365 | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 363 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 363 | 0 |
| 2010/06/16 | 362 | 363 | 362 | 363 | 3,000 |
| 2010/06/15 | 360 | 360 | 354 | 354 | 3,000 |
| 2010/06/14 | 0 | 0 | 0 | 368 | 0 |
| 2010/06/11 | 0 | 0 | 0 | 368 | 0 |
| 2010/06/10 | 366 | 368 | 366 | 368 | 10,000 |
| 2010/06/09 | 366 | 366 | 363 | 363 | 4,000 |
| 2010/06/08 | 355 | 359 | 355 | 359 | 3,000 |
| 2010/06/07 | 355 | 355 | 353 | 353 | 3,000 |
| 2010/06/04 | 369 | 369 | 360 | 362 | 7,000 |
| 2010/06/03 | 371 | 373 | 371 | 373 | 3,000 |
| 2010/06/02 | 361 | 362 | 358 | 361 | 8,000 |
| 2010/06/01 | 345 | 345 | 345 | 345 | 4,000 |
| 2010/05/31 | 0 | 0 | 0 | 345 | 0 |
| 2010/05/28 | 343 | 348 | 343 | 345 | 5,000 |
| 2010/05/27 | 322 | 337 | 321 | 337 | 10,000 |
| 2010/05/26 | 340 | 341 | 336 | 336 | 4,000 |
| 2010/05/25 | 351 | 351 | 334 | 336 | 10,000 |
| 2010/05/24 | 360 | 360 | 352 | 352 | 7,000 |
| 2010/05/21 | 360 | 360 | 353 | 353 | 11,000 |
| 2010/05/20 | 376 | 378 | 373 | 373 | 8,000 |
| 2010/05/19 | 390 | 390 | 375 | 380 | 10,000 |
| 2010/05/18 | 410 | 413 | 394 | 394 | 13,000 |
| 2010/05/17 | 423 | 425 | 401 | 409 | 24,000 |
| 2010/05/14 | 427 | 435 | 419 | 435 | 11,000 |
| 2010/05/13 | 417 | 419 | 412 | 419 | 15,000 |
| 2010/05/12 | 419 | 433 | 419 | 433 | 6,000 |
| 2010/05/11 | 427 | 432 | 408 | 416 | 11,000 |
| 2010/05/10 | 426 | 429 | 420 | 426 | 14,000 |
| 2010/05/07 | 428 | 435 | 420 | 426 | 51,000 |
| 2010/05/06 | 428 | 428 | 414 | 428 | 47,000 |
| 2010/04/30 | 470 | 475 | 440 | 441 | 228,000 |
| 2010/04/28 | 438 | 438 | 438 | 438 | 48,000 |
| 2010/04/27 | 355 | 358 | 355 | 358 | 4,000 |
| 2010/04/26 | 356 | 356 | 354 | 354 | 6,000 |
| 2010/04/23 | 362 | 362 | 354 | 354 | 5,000 |
| 2010/04/22 | 356 | 356 | 356 | 356 | 3,000 |
| 2010/04/21 | 363 | 363 | 360 | 361 | 7,000 |
| 2010/04/20 | 0 | 0 | 0 | 368 | 0 |
| 2010/04/19 | 368 | 368 | 368 | 368 | 1,000 |
| 2010/04/16 | 375 | 375 | 364 | 365 | 14,000 |
| 2010/04/15 | 377 | 377 | 372 | 375 | 5,000 |
| 2010/04/14 | 370 | 370 | 370 | 370 | 3,000 |
| 2010/04/13 | 373 | 375 | 373 | 373 | 10,000 |
| 2010/04/12 | 381 | 382 | 374 | 374 | 23,000 |
| 2010/04/09 | 378 | 380 | 375 | 380 | 10,000 |
| 2010/04/08 | 367 | 370 | 365 | 370 | 8,000 |
| 2010/04/07 | 363 | 365 | 363 | 365 | 8,000 |
| 2010/04/06 | 360 | 365 | 360 | 363 | 16,000 |
| 2010/04/05 | 355 | 356 | 355 | 356 | 5,000 |
| 2010/04/02 | 355 | 355 | 354 | 354 | 3,000 |
| 2010/04/01 | 356 | 356 | 355 | 355 | 7,000 |
| 2010/03/31 | 356 | 356 | 356 | 356 | 1,000 |
| 2010/03/30 | 355 | 359 | 355 | 359 | 3,000 |
| 2010/03/29 | 354 | 354 | 354 | 354 | 1,000 |
| 2010/03/26 | 369 | 369 | 366 | 366 | 8,000 |
| 2010/03/25 | 367 | 370 | 367 | 369 | 6,000 |
| 2010/03/24 | 368 | 368 | 364 | 365 | 8,000 |
| 2010/03/23 | 354 | 360 | 354 | 360 | 7,000 |
| 2010/03/19 | 350 | 354 | 350 | 354 | 10,000 |
| 2010/03/18 | 354 | 354 | 351 | 353 | 9,000 |
| 2010/03/17 | 359 | 359 | 348 | 349 | 24,000 |
| 2010/03/16 | 360 | 360 | 355 | 359 | 7,000 |
| 2010/03/15 | 360 | 360 | 347 | 355 | 25,000 |
| 2010/03/12 | 369 | 371 | 368 | 371 | 10,000 |
| 2010/03/11 | 360 | 365 | 358 | 365 | 5,000 |
| 2010/03/10 | 360 | 363 | 360 | 363 | 14,000 |
| 2010/03/09 | 359 | 361 | 358 | 361 | 8,000 |
| 2010/03/08 | 358 | 359 | 357 | 358 | 6,000 |
| 2010/03/05 | 350 | 350 | 348 | 350 | 10,000 |
| 2010/03/04 | 354 | 354 | 349 | 352 | 10,000 |
| 2010/03/02 | 342 | 349 | 342 | 349 | 6,000 |
| 2010/03/01 | 342 | 342 | 342 | 342 | 2,000 |
| 2010/02/26 | 343 | 343 | 342 | 342 | 8,000 |
| 2010/02/25 | 343 | 348 | 342 | 342 | 6,000 |
| 2010/02/24 | 342 | 342 | 340 | 340 | 4,000 |
| 2010/02/23 | 339 | 342 | 339 | 342 | 6,000 |
| 2010/02/22 | 339 | 340 | 339 | 340 | 3,000 |
| 2010/02/18 | 341 | 343 | 341 | 343 | 3,000 |
| 2010/02/17 | 354 | 354 | 354 | 354 | 4,000 |
| 2010/02/16 | 355 | 355 | 353 | 353 | 3,000 |
| 2010/02/15 | 345 | 354 | 345 | 353 | 11,000 |
| 2010/02/12 | 337 | 339 | 337 | 339 | 6,000 |
| 2010/02/10 | 340 | 340 | 339 | 339 | 27,000 |
| 2010/02/09 | 337 | 341 | 333 | 341 | 30,000 |
| 2010/02/08 | 341 | 341 | 336 | 336 | 4,000 |
| 2010/02/05 | 339 | 340 | 336 | 336 | 8,000 |
| 2010/02/04 | 340 | 340 | 330 | 338 | 11,000 |
| 2010/02/03 | 338 | 340 | 338 | 340 | 6,000 |
| 2010/02/02 | 348 | 348 | 340 | 345 | 11,000 |
| 2010/02/01 | 350 | 350 | 350 | 350 | 1,000 |
| 2010/01/29 | 340 | 340 | 340 | 340 | 3,000 |
| 2010/01/26 | 347 | 347 | 347 | 347 | 2,000 |
| 2010/01/25 | 349 | 349 | 343 | 347 | 8,000 |
| 2010/01/22 | 352 | 354 | 345 | 350 | 10,000 |
| 2010/01/21 | 356 | 359 | 349 | 359 | 15,000 |
| 2010/01/20 | 359 | 359 | 356 | 356 | 5,000 |
| 2010/01/19 | 355 | 359 | 355 | 359 | 13,000 |
| 2010/01/18 | 360 | 360 | 355 | 355 | 8,000 |
| 2010/01/15 | 361 | 365 | 361 | 365 | 6,000 |
| 2010/01/14 | 358 | 361 | 357 | 361 | 3,000 |
| 2010/01/13 | 363 | 363 | 360 | 361 | 5,000 |
| 2010/01/12 | 352 | 360 | 352 | 358 | 16,000 |
| 2010/01/08 | 377 | 379 | 376 | 376 | 8,000 |
| 2010/01/07 | 370 | 379 | 370 | 379 | 11,000 |
| 2010/01/06 | 366 | 373 | 366 | 370 | 8,000 |
| 2010/01/05 | 380 | 380 | 368 | 368 | 9,000 |
| 2010/01/04 | 375 | 380 | 375 | 380 | 4,000 |