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 |
|---|---|---|---|---|---|
| 2013/12/30 | 288 | 290 | 286 | 290 | 5,000 |
| 2013/12/27 | 282 | 285 | 282 | 285 | 10,000 |
| 2013/12/26 | 282 | 282 | 282 | 282 | 1,000 |
| 2013/12/25 | 275 | 281 | 275 | 276 | 23,000 |
| 2013/12/24 | 275 | 279 | 274 | 275 | 42,000 |
| 2013/12/20 | 284 | 284 | 274 | 274 | 9,000 |
| 2013/12/19 | 280 | 285 | 275 | 285 | 26,000 |
| 2013/12/18 | 289 | 289 | 275 | 280 | 41,000 |
| 2013/12/17 | 291 | 291 | 290 | 290 | 7,000 |
| 2013/12/16 | 291 | 291 | 290 | 290 | 32,000 |
| 2013/12/13 | 291 | 294 | 291 | 292 | 12,000 |
| 2013/12/12 | 295 | 296 | 293 | 294 | 13,000 |
| 2013/12/11 | 296 | 296 | 295 | 295 | 5,000 |
| 2013/12/10 | 300 | 300 | 295 | 295 | 19,000 |
| 2013/12/09 | 302 | 303 | 299 | 300 | 15,000 |
| 2013/12/06 | 302 | 302 | 297 | 297 | 4,000 |
| 2013/12/05 | 307 | 307 | 301 | 302 | 10,000 |
| 2013/12/04 | 296 | 303 | 295 | 303 | 29,000 |
| 2013/12/03 | 290 | 296 | 290 | 296 | 18,000 |
| 2013/12/02 | 289 | 289 | 289 | 289 | 1,000 |
| 2013/11/29 | 289 | 289 | 288 | 288 | 5,000 |
| 2013/11/28 | 291 | 291 | 290 | 291 | 5,000 |
| 2013/11/27 | 291 | 291 | 290 | 291 | 25,000 |
| 2013/11/26 | 295 | 295 | 291 | 291 | 8,000 |
| 2013/11/25 | 297 | 297 | 293 | 295 | 22,000 |
| 2013/11/22 | 300 | 300 | 297 | 297 | 34,000 |
| 2013/11/21 | 300 | 300 | 297 | 297 | 15,000 |
| 2013/11/20 | 301 | 304 | 300 | 300 | 21,000 |
| 2013/11/19 | 301 | 301 | 301 | 301 | 6,000 |
| 2013/11/18 | 308 | 309 | 308 | 309 | 4,000 |
| 2013/11/15 | 309 | 309 | 309 | 309 | 7,000 |
| 2013/11/14 | 309 | 309 | 308 | 309 | 5,000 |
| 2013/11/13 | 308 | 315 | 308 | 312 | 5,000 |
| 2013/11/12 | 310 | 310 | 310 | 310 | 2,000 |
| 2013/11/11 | 310 | 310 | 310 | 310 | 16,000 |
| 2013/11/08 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/11/07 | 310 | 310 | 306 | 306 | 10,000 |
| 2013/11/06 | 311 | 311 | 310 | 310 | 4,000 |
| 2013/11/05 | 306 | 320 | 306 | 315 | 23,000 |
| 2013/11/01 | 312 | 312 | 304 | 304 | 7,000 |
| 2013/10/31 | 314 | 314 | 312 | 312 | 5,000 |
| 2013/10/30 | 318 | 318 | 313 | 317 | 18,000 |
| 2013/10/29 | 310 | 311 | 310 | 311 | 5,000 |
| 2013/10/28 | 311 | 311 | 310 | 310 | 7,000 |
| 2013/10/25 | 309 | 315 | 309 | 309 | 19,000 |
| 2013/10/24 | 306 | 312 | 306 | 310 | 14,000 |
| 2013/10/23 | 307 | 314 | 304 | 304 | 22,000 |
| 2013/10/22 | 300 | 307 | 300 | 305 | 34,000 |
| 2013/10/21 | 321 | 321 | 300 | 307 | 37,000 |
| 2013/10/18 | 313 | 317 | 308 | 312 | 33,000 |
| 2013/10/17 | 330 | 330 | 315 | 315 | 28,000 |
| 2013/10/15 | 345 | 345 | 340 | 340 | 7,000 |
| 2013/10/11 | 344 | 347 | 344 | 345 | 6,000 |
| 2013/10/10 | 358 | 358 | 350 | 350 | 8,000 |
| 2013/10/09 | 350 | 350 | 349 | 350 | 6,000 |
| 2013/10/08 | 351 | 351 | 348 | 348 | 2,000 |
| 2013/10/07 | 350 | 352 | 350 | 352 | 26,000 |
| 2013/10/04 | 363 | 363 | 350 | 350 | 11,000 |
| 2013/10/03 | 361 | 362 | 354 | 361 | 15,000 |
| 2013/10/02 | 358 | 367 | 358 | 361 | 20,000 |
| 2013/10/01 | 354 | 361 | 354 | 361 | 3,000 |
| 2013/09/30 | 363 | 363 | 332 | 357 | 32,000 |
| 2013/09/27 | 370 | 370 | 370 | 370 | 18,000 |
| 2013/09/26 | 373 | 374 | 371 | 374 | 7,000 |
| 2013/09/25 | 374 | 380 | 373 | 373 | 12,000 |
| 2013/09/24 | 373 | 380 | 373 | 380 | 7,000 |
| 2013/09/20 | 380 | 385 | 373 | 373 | 42,000 |
| 2013/09/19 | 373 | 373 | 365 | 373 | 34,000 |
| 2013/09/18 | 358 | 373 | 358 | 373 | 19,000 |
| 2013/09/17 | 367 | 368 | 356 | 358 | 29,000 |
| 2013/09/13 | 361 | 370 | 351 | 369 | 64,000 |
| 2013/09/12 | 365 | 375 | 344 | 360 | 205,000 |
| 2013/09/11 | 285 | 364 | 285 | 339 | 165,000 |
| 2013/09/10 | 281 | 285 | 280 | 284 | 22,000 |
| 2013/09/09 | 283 | 283 | 278 | 281 | 8,000 |
| 2013/09/06 | 282 | 282 | 277 | 277 | 3,000 |
| 2013/09/05 | 276 | 276 | 276 | 276 | 9,000 |
| 2013/09/04 | 284 | 284 | 284 | 284 | 1,000 |
| 2013/09/03 | 280 | 280 | 280 | 280 | 2,000 |
| 2013/09/02 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/08/29 | 271 | 271 | 271 | 271 | 2,000 |
| 2013/08/28 | 276 | 276 | 271 | 271 | 3,000 |
| 2013/08/27 | 279 | 279 | 275 | 277 | 5,000 |
| 2013/08/26 | 278 | 278 | 278 | 278 | 1,000 |
| 2013/08/23 | 277 | 277 | 277 | 277 | 1,000 |
| 2013/08/21 | 277 | 277 | 275 | 275 | 2,000 |
| 2013/08/20 | 283 | 283 | 280 | 280 | 16,000 |
| 2013/08/15 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/08/14 | 280 | 280 | 277 | 277 | 5,000 |
| 2013/08/13 | 277 | 281 | 277 | 281 | 4,000 |
| 2013/08/12 | 289 | 289 | 272 | 272 | 13,000 |
| 2013/08/09 | 296 | 296 | 291 | 291 | 13,000 |
| 2013/08/08 | 308 | 308 | 301 | 301 | 11,000 |
| 2013/08/07 | 305 | 310 | 295 | 309 | 36,000 |
| 2013/08/06 | 290 | 305 | 290 | 305 | 21,000 |
| 2013/08/05 | 289 | 290 | 289 | 289 | 4,000 |
| 2013/08/02 | 290 | 290 | 285 | 285 | 4,000 |
| 2013/08/01 | 287 | 290 | 287 | 290 | 4,000 |
| 2013/07/29 | 287 | 287 | 287 | 287 | 1,000 |
| 2013/07/26 | 293 | 293 | 290 | 290 | 4,000 |
| 2013/07/25 | 295 | 295 | 290 | 294 | 5,000 |
| 2013/07/24 | 289 | 298 | 289 | 298 | 27,000 |
| 2013/07/23 | 283 | 290 | 282 | 290 | 6,000 |
| 2013/07/22 | 279 | 289 | 279 | 289 | 4,000 |
| 2013/07/19 | 282 | 282 | 279 | 279 | 6,000 |
| 2013/07/18 | 284 | 284 | 284 | 284 | 3,000 |
| 2013/07/17 | 287 | 287 | 264 | 284 | 23,000 |
| 2013/07/16 | 290 | 290 | 286 | 286 | 5,000 |
| 2013/07/12 | 282 | 285 | 282 | 284 | 8,000 |
| 2013/07/11 | 281 | 281 | 281 | 281 | 5,000 |
| 2013/07/10 | 276 | 282 | 274 | 281 | 39,000 |
| 2013/07/09 | 290 | 292 | 290 | 292 | 9,000 |
| 2013/07/08 | 291 | 291 | 288 | 289 | 8,000 |
| 2013/07/05 | 288 | 288 | 288 | 288 | 6,000 |
| 2013/07/04 | 288 | 296 | 287 | 287 | 9,000 |
| 2013/07/02 | 286 | 287 | 286 | 287 | 7,000 |
| 2013/07/01 | 280 | 280 | 280 | 280 | 6,000 |
| 2013/06/26 | 282 | 282 | 275 | 275 | 10,000 |
| 2013/06/25 | 281 | 281 | 281 | 281 | 5,000 |
| 2013/06/24 | 280 | 280 | 280 | 280 | 5,000 |
| 2013/06/21 | 273 | 281 | 273 | 281 | 7,000 |
| 2013/06/19 | 283 | 283 | 283 | 283 | 1,000 |
| 2013/06/18 | 287 | 287 | 280 | 280 | 4,000 |
| 2013/06/17 | 278 | 285 | 278 | 285 | 3,000 |
| 2013/06/14 | 277 | 281 | 277 | 278 | 4,000 |
| 2013/06/13 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/06/10 | 286 | 286 | 283 | 283 | 11,000 |
| 2013/06/07 | 275 | 275 | 271 | 272 | 11,000 |
| 2013/06/06 | 280 | 280 | 275 | 275 | 5,000 |
| 2013/06/05 | 280 | 280 | 280 | 280 | 3,000 |
| 2013/06/04 | 287 | 287 | 279 | 279 | 3,000 |
| 2013/06/03 | 285 | 285 | 281 | 281 | 2,000 |
| 2013/05/29 | 281 | 285 | 281 | 285 | 2,000 |
| 2013/05/27 | 278 | 278 | 277 | 277 | 3,000 |
| 2013/05/24 | 275 | 281 | 275 | 277 | 11,000 |
| 2013/05/23 | 295 | 295 | 278 | 278 | 18,000 |
| 2013/05/22 | 298 | 298 | 292 | 292 | 8,000 |
| 2013/05/21 | 303 | 303 | 295 | 301 | 19,000 |
| 2013/05/20 | 285 | 295 | 285 | 295 | 13,000 |
| 2013/05/17 | 281 | 283 | 279 | 280 | 9,000 |
| 2013/05/16 | 286 | 287 | 275 | 275 | 27,000 |
| 2013/05/15 | 295 | 295 | 280 | 283 | 33,000 |
| 2013/05/14 | 303 | 313 | 302 | 313 | 10,000 |
| 2013/05/13 | 304 | 305 | 299 | 299 | 6,000 |
| 2013/05/10 | 297 | 300 | 297 | 300 | 16,000 |
| 2013/05/09 | 295 | 298 | 295 | 298 | 5,000 |
| 2013/05/08 | 297 | 298 | 294 | 294 | 13,000 |
| 2013/05/07 | 303 | 304 | 295 | 299 | 10,000 |
| 2013/05/02 | 293 | 294 | 289 | 290 | 21,000 |
| 2013/05/01 | 295 | 295 | 293 | 294 | 7,000 |
| 2013/04/30 | 290 | 293 | 290 | 293 | 4,000 |
| 2013/04/26 | 285 | 287 | 285 | 287 | 5,000 |
| 2013/04/25 | 277 | 282 | 277 | 281 | 14,000 |
| 2013/04/24 | 279 | 279 | 276 | 276 | 11,000 |
| 2013/04/23 | 278 | 278 | 278 | 278 | 5,000 |
| 2013/04/22 | 274 | 284 | 274 | 279 | 11,000 |
| 2013/04/19 | 271 | 272 | 270 | 270 | 18,000 |
| 2013/04/18 | 271 | 271 | 271 | 271 | 5,000 |
| 2013/04/17 | 273 | 273 | 273 | 273 | 3,000 |
| 2013/04/16 | 271 | 271 | 271 | 271 | 5,000 |
| 2013/04/15 | 272 | 275 | 272 | 274 | 4,000 |
| 2013/04/12 | 271 | 274 | 271 | 272 | 7,000 |
| 2013/04/11 | 266 | 271 | 264 | 271 | 11,000 |
| 2013/04/10 | 272 | 273 | 265 | 265 | 14,000 |
| 2013/04/09 | 280 | 280 | 270 | 270 | 9,000 |
| 2013/04/08 | 270 | 272 | 270 | 272 | 7,000 |
| 2013/04/05 | 272 | 272 | 270 | 270 | 3,000 |
| 2013/04/04 | 265 | 265 | 264 | 264 | 4,000 |
| 2013/04/02 | 257 | 270 | 257 | 263 | 7,000 |
| 2013/04/01 | 281 | 281 | 255 | 255 | 9,000 |
| 2013/03/29 | 281 | 281 | 281 | 281 | 1,000 |
| 2013/03/28 | 282 | 291 | 282 | 289 | 4,000 |
| 2013/03/27 | 291 | 291 | 283 | 283 | 2,000 |
| 2013/03/26 | 294 | 294 | 286 | 288 | 6,000 |
| 2013/03/25 | 293 | 294 | 293 | 294 | 5,000 |
| 2013/03/22 | 293 | 295 | 291 | 292 | 10,000 |
| 2013/03/21 | 296 | 296 | 289 | 294 | 9,000 |
| 2013/03/19 | 295 | 303 | 295 | 303 | 2,000 |
| 2013/03/18 | 302 | 320 | 297 | 309 | 49,000 |
| 2013/03/15 | 266 | 285 | 266 | 278 | 42,000 |
| 2013/03/14 | 255 | 261 | 255 | 261 | 5,000 |
| 2013/03/13 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/03/12 | 258 | 258 | 257 | 257 | 7,000 |
| 2013/03/11 | 261 | 261 | 261 | 261 | 13,000 |
| 2013/03/08 | 261 | 261 | 261 | 261 | 2,000 |
| 2013/03/07 | 259 | 259 | 259 | 259 | 7,000 |
| 2013/03/06 | 256 | 256 | 256 | 256 | 4,000 |
| 2013/03/05 | 255 | 255 | 250 | 255 | 14,000 |
| 2013/03/04 | 247 | 250 | 247 | 250 | 13,000 |
| 2013/03/01 | 246 | 246 | 241 | 245 | 13,000 |
| 2013/02/28 | 243 | 246 | 243 | 246 | 8,000 |
| 2013/02/27 | 238 | 238 | 238 | 238 | 2,000 |
| 2013/02/22 | 238 | 238 | 238 | 238 | 1,000 |
| 2013/02/20 | 239 | 239 | 238 | 238 | 4,000 |
| 2013/02/18 | 237 | 237 | 237 | 237 | 1,000 |
| 2013/02/15 | 240 | 243 | 235 | 243 | 5,000 |
| 2013/02/14 | 248 | 248 | 240 | 244 | 15,000 |
| 2013/02/13 | 280 | 280 | 255 | 255 | 15,000 |
| 2013/02/12 | 278 | 278 | 278 | 278 | 10,000 |
| 2013/02/08 | 264 | 270 | 264 | 270 | 7,000 |
| 2013/02/07 | 263 | 265 | 263 | 263 | 3,000 |
| 2013/02/06 | 261 | 261 | 261 | 261 | 2,000 |
| 2013/02/05 | 264 | 264 | 264 | 264 | 1,000 |
| 2013/02/04 | 267 | 267 | 248 | 260 | 10,000 |
| 2013/02/01 | 273 | 276 | 272 | 272 | 4,000 |
| 2013/01/31 | 279 | 279 | 272 | 272 | 3,000 |
| 2013/01/30 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/01/29 | 279 | 280 | 279 | 280 | 6,000 |
| 2013/01/28 | 262 | 279 | 262 | 279 | 13,000 |
| 2013/01/25 | 262 | 262 | 253 | 255 | 8,000 |
| 2013/01/24 | 240 | 250 | 240 | 248 | 16,000 |
| 2013/01/23 | 230 | 240 | 230 | 240 | 23,000 |
| 2013/01/22 | 237 | 237 | 236 | 236 | 3,000 |
| 2013/01/21 | 238 | 239 | 238 | 239 | 8,000 |
| 2013/01/18 | 236 | 238 | 236 | 238 | 3,000 |
| 2013/01/17 | 233 | 234 | 233 | 234 | 4,000 |
| 2013/01/16 | 240 | 241 | 236 | 236 | 9,000 |
| 2013/01/15 | 245 | 245 | 240 | 241 | 18,000 |
| 2013/01/11 | 241 | 245 | 241 | 245 | 6,000 |
| 2013/01/10 | 249 | 255 | 239 | 241 | 68,000 |
| 2013/01/09 | 245 | 247 | 243 | 247 | 4,000 |
| 2013/01/08 | 241 | 248 | 241 | 242 | 9,000 |
| 2013/01/07 | 237 | 240 | 236 | 239 | 7,000 |
| 2013/01/04 | 233 | 233 | 233 | 233 | 1,000 |