7718 スター精密(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	853	853	847	851	67,000	851
2004-12-29	846	846	837	840	204,000	840
2004-12-28	840	841	820	836	80,000	836
2004-12-27	840	845	840	844	102,000	844
2004-12-24	829	840	829	837	178,000	837
2004-12-22	830	833	825	825	202,000	825
2004-12-21	825	833	824	830	116,000	830
2004-12-20	814	829	814	826	84,000	826
2004-12-17	823	826	817	821	116,000	821
2004-12-16	826	826	818	824	108,000	824
2004-12-15	827	831	824	826	71,000	826
2004-12-14	826	837	815	837	98,000	837
2004-12-13	825	825	815	816	36,000	816
2004-12-10	827	830	820	824	129,000	824
2004-12-09	835	835	825	825	52,000	825
2004-12-08	812	837	812	835	94,000	835
2004-12-07	837	837	825	826	85,000	826
2004-12-06	829	835	827	827	113,000	827
2004-12-03	825	830	820	822	76,000	822
2004-12-02	821	823	813	819	151,000	819
2004-12-01	801	808	800	805	156,000	805
2004-11-30	796	810	796	799	300,000	799
2004-11-29	805	810	800	803	86,000	803
2004-11-26	811	815	802	802	45,000	802
2004-11-25	815	815	805	811	84,000	811
2004-11-24	802	802	791	797	120,000	797
2004-11-22	815	815	787	801	156,000	801
2004-11-19	840	842	813	814	99,000	814
2004-11-18	838	838	828	831	104,000	831
2004-11-17	842	842	828	828	64,000	828
2004-11-16	851	855	835	841	128,000	841
2004-11-15	843	850	826	849	143,000	849
2004-11-12	853	853	843	845	171,000	845
2004-11-11	873	873	852	854	163,000	854
2004-11-10	878	878	869	873	113,000	873
2004-11-09	881	898	878	880	133,000	880
2004-11-08	899	899	883	885	59,000	885
2004-11-05	909	911	897	899	96,000	899
2004-11-04	910	920	900	900	241,000	900
2004-11-02	876	901	876	898	198,000	898
2004-11-01	869	879	864	865	87,000	865
2004-10-29	859	870	859	869	100,000	869
2004-10-28	869	881	858	869	178,000	869
2004-10-27	866	870	856	859	101,000	859
2004-10-26	886	890	868	873	106,000	873
2004-10-25	854	886	850	886	131,000	886
2004-10-22	909	909	886	894	106,000	894
2004-10-21	888	900	880	900	99,000	900
2004-10-20	901	901	885	894	84,000	894
2004-10-19	890	912	889	903	246,000	903
2004-10-18	869	890	869	876	145,000	876
2004-10-15	880	880	862	866	162,000	866
2004-10-14	885	895	879	883	305,000	883
2004-10-13	882	918	875	879	248,000	879
2004-10-12	898	898	874	892	282,000	892
2004-10-08	929	930	902	908	195,000	908
2004-10-07	935	940	925	936	219,000	936
2004-10-06	925	935	904	935	174,000	935
2004-10-05	913	938	913	924	173,000	924
2004-10-04	900	924	899	923	270,000	923
2004-10-01	880	896	880	893	128,000	893
2004-09-30	878	882	874	876	141,000	876
2004-09-29	880	882	873	877	147,000	877
2004-09-28	880	880	873	879	94,000	879
2004-09-27	887	890	865	882	179,000	882
2004-09-24	888	890	878	886	266,000	886
2004-09-22	889	893	878	890	276,000	890
2004-09-21	882	888	876	883	296,000	883
2004-09-17	883	883	870	872	147,000	872
2004-09-16	881	888	870	882	170,000	882
2004-09-15	897	897	880	882	128,000	882
2004-09-14	892	899	885	894	349,000	894
2004-09-13	866	905	851	888	564,000	888
2004-09-10	878	878	853	876	168,000	876
2004-09-09	875	882	874	879	193,000	879
2004-09-08	874	887	872	887	151,000	887
2004-09-07	880	880	869	877	101,000	877
2004-09-06	859	889	859	888	69,000	888
2004-09-03	857	866	853	859	99,000	859
2004-09-02	869	869	855	863	68,000	863
2004-09-01	876	876	861	868	71,000	868
2004-08-31	876	880	863	870	72,000	870
2004-08-30	874	886	872	877	116,000	877
2004-08-27	901	901	893	894	49,000	894
2004-08-26	901	909	894	901	49,000	901
2004-08-25	902	905	892	898	54,000	898
2004-08-24	900	909	893	902	119,000	902
2004-08-23	882	905	882	893	160,000	893
2004-08-20	900	907	882	892	130,000	892
2004-08-19	910	910	900	903	60,000	903
2004-08-18	884	902	884	900	88,000	900
2004-08-17	890	900	872	884	73,000	884
2004-08-16	910	912	885	899	64,000	899
2004-08-13	924	924	907	909	109,000	909
2004-08-12	923	930	923	925	58,000	925
2004-08-11	919	928	909	914	34,000	914
2004-08-10	908	911	900	909	161,000	909
2004-08-09	894	910	894	910	63,000	910
2004-08-06	930	930	920	924	96,000	924
2004-08-05	926	934	926	933	104,000	933
2004-08-04	929	929	909	923	173,000	923
2004-08-03	925	933	925	930	120,000	930
2004-08-02	930	931	912	923	101,000	923
2004-07-30	930	933	915	925	131,000	925
2004-07-29	915	928	901	914	144,000	914
2004-07-28	892	914	892	914	82,000	914
2004-07-27	900	908	880	891	207,000	891
2004-07-26	906	916	906	910	156,000	910
2004-07-23	939	939	920	923	181,000	923
2004-07-22	921	948	918	935	220,000	935
2004-07-21	925	934	923	931	136,000	931
2004-07-20	916	948	903	940	122,000	940
2004-07-16	934	934	912	920	190,000	920
2004-07-15	940	946	936	939	152,000	939
2004-07-14	965	972	953	960	288,000	960
2004-07-13	970	980	966	968	175,000	968
2004-07-12	984	995	970	973	665,000	973
2004-07-09	909	914	901	914	80,000	914
2004-07-08	915	915	900	900	109,000	900
2004-07-07	907	919	902	915	111,000	915
2004-07-06	921	929	917	917	54,000	917
2004-07-05	926	935	915	931	82,000	931
2004-07-02	942	952	923	944	107,000	944
2004-07-01	958	958	944	944	84,000	944
2004-06-30	957	962	928	958	109,000	958
2004-06-29	960	968	951	967	105,000	967
2004-06-28	965	979	956	968	173,000	968
2004-06-25	963	964	950	956	244,000	956
2004-06-24	939	965	935	958	282,000	958
2004-06-23	917	940	917	929	301,000	929
2004-06-22	899	916	899	913	161,000	913
2004-06-21	908	921	900	908	141,000	908
2004-06-18	899	907	898	900	95,000	900
2004-06-17	901	909	899	908	105,000	908
2004-06-16	900	910	900	901	63,000	901
2004-06-15	890	908	890	900	67,000	900
2004-06-14	907	911	905	908	67,000	908
2004-06-11	905	914	898	904	218,000	904
2004-06-10	902	918	900	915	97,000	915
2004-06-09	900	912	890	900	87,000	900
2004-06-08	915	920	907	916	94,000	916
2004-06-07	920	923	909	915	66,000	915
2004-06-04	892	924	890	917	210,000	917
2004-06-03	901	908	900	900	300,000	900
2004-06-02	907	907	891	902	130,000	902
2004-06-01	908	909	901	908	70,000	908
2004-05-31	905	910	901	909	95,000	909
2004-05-28	901	909	898	905	102,000	905
2004-05-27	900	918	895	898	360,000	898
2004-05-26	890	925	886	907	320,000	907
2004-05-25	885	888	870	873	138,000	873
2004-05-24	871	892	870	885	199,000	885
2004-05-21	847	862	847	861	128,000	861
2004-05-20	841	848	835	845	230,000	845
2004-05-19	811	840	800	840	158,000	840
2004-05-18	782	823	770	791	164,000	791
2004-05-17	819	819	782	782	360,000	782
2004-05-14	860	866	801	824	315,000	824
2004-05-13	861	883	852	860	116,000	860
2004-05-12	880	880	853	876	245,000	876
2004-05-11	795	855	795	851	337,000	851
2004-05-10	871	881	815	815	416,000	815
2004-05-07	899	911	878	903	192,000	903
2004-05-06	959	960	926	926	161,000	926
2004-04-30	966	966	936	949	368,000	949
2004-04-28	976	976	961	972	155,000	972
2004-04-27	962	977	934	976	241,000	976
2004-04-26	970	978	960	972	191,000	972
2004-04-23	993	997	960	978	398,000	978
2004-04-22	1,000	1,010	994	995	345,000	995
2004-04-21	965	1,030	951	1,003	899,000	1,003
2004-04-20	938	984	931	966	935,000	966
2004-04-19	917	939	909	938	540,000	938
2004-04-16	894	910	881	909	437,000	909
2004-04-15	890	905	879	895	628,000	895
2004-04-14	869	892	866	878	365,000	878
2004-04-13	869	878	860	870	719,000	870
2004-04-12	845	845	830	839	224,000	839
2004-04-09	817	837	817	823	274,000	823
2004-04-08	845	853	838	847	190,000	847
2004-04-07	833	875	826	858	559,000	858
2004-04-06	833	833	818	830	436,000	830
2004-04-05	819	820	812	818	468,000	818
2004-04-02	775	799	771	793	128,000	793
2004-04-01	793	795	781	784	151,000	784
2004-03-31	803	805	785	796	184,000	796
2004-03-30	814	814	801	807	204,000	807
2004-03-29	815	815	805	808	285,000	808
2004-03-26	798	805	793	795	306,000	795
2004-03-25	787	791	781	788	280,000	788
2004-03-24	776	777	766	777	251,000	777
2004-03-23	752	768	751	768	286,000	768
2004-03-22	751	758	751	753	132,000	753
2004-03-19	755	757	747	750	173,000	750
2004-03-18	756	764	751	752	400,000	752
2004-03-17	745	750	745	747	123,000	747
2004-03-16	733	749	730	741	298,000	741
2004-03-15	724	733	724	725	135,000	725
2004-03-12	725	725	714	720	212,000	720
2004-03-11	714	728	704	724	116,000	724
2004-03-10	737	738	733	734	194,000	734
2004-03-09	739	747	736	739	224,000	739
2004-03-08	740	740	735	737	162,000	737
2004-03-05	738	739	733	739	189,000	739
2004-03-04	729	738	726	731	183,000	731
2004-03-03	730	733	725	726	221,000	726
2004-03-02	730	734	725	726	313,000	726
2004-03-01	727	734	721	728	259,000	728
2004-02-27	719	727	714	723	121,000	723
2004-02-26	723	723	710	719	75,000	719
2004-02-25	726	727	715	722	120,000	722
2004-02-24	744	744	722	725	99,000	725
2004-02-23	740	748	740	744	179,000	744
2004-02-20	735	739	733	738	63,000	738
2004-02-19	741	741	732	736	53,000	736
2004-02-18	746	750	742	743	183,000	743
2004-02-17	720	745	719	740	285,000	740
2004-02-16	715	720	713	716	197,000	716
2004-02-13	714	715	706	709	169,000	709
2004-02-12	707	735	707	715	201,000	715
2004-02-10	714	718	705	707	194,000	707
2004-02-09	715	722	710	714	171,000	714
2004-02-06	701	711	699	706	102,000	706
2004-02-05	695	714	695	710	152,000	710
2004-02-04	733	733	695	705	186,000	705
2004-02-03	733	735	716	732	226,000	732
2004-02-02	737	745	731	739	387,000	739
2004-01-30	730	744	727	735	171,000	735
2004-01-29	725	733	720	731	291,000	731
2004-01-28	731	740	726	739	186,000	739
2004-01-27	761	768	748	751	804,000	751
2004-01-26	724	731	715	731	289,000	731
2004-01-23	725	725	716	720	182,000	720
2004-01-22	721	740	715	725	343,000	725
2004-01-21	704	718	702	715	140,000	715
2004-01-20	700	708	698	705	153,000	705
2004-01-19	698	702	690	695	69,000	695
2004-01-16	683	691	681	690	128,000	690
2004-01-15	692	694	688	688	101,000	688
2004-01-14	690	694	686	692	62,000	692
2004-01-13	692	702	692	694	192,000	694
2004-01-09	699	707	676	702	232,000	702
2004-01-08	686	705	683	689	214,000	689
2004-01-07	666	683	666	680	96,000	680
2004-01-06	683	683	666	666	126,000	666
2004-01-05	681	684	677	680	42,000	680

分割・併合履歴： [1991-02-25]1株→1.2株 [1985-02-25]1株→1.2株 [1984-02-25]1株→1.5株 [1983-02-24]1株→1.25株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31