7718 スター精密(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 514 | 528 | 511 | 519 | 34,000 | 519 |
| 2002-12-27 | 529 | 529 | 521 | 524 | 79,000 | 524 |
| 2002-12-26 | 502 | 527 | 502 | 526 | 39,000 | 526 |
| 2002-12-25 | 515 | 519 | 501 | 501 | 84,000 | 501 |
| 2002-12-24 | 500 | 518 | 500 | 517 | 115,000 | 517 |
| 2002-12-20 | 509 | 513 | 508 | 510 | 171,000 | 510 |
| 2002-12-19 | 495 | 510 | 491 | 510 | 138,000 | 510 |
| 2002-12-18 | 502 | 505 | 489 | 500 | 151,000 | 500 |
| 2002-12-17 | 520 | 527 | 508 | 508 | 192,000 | 508 |
| 2002-12-16 | 510 | 515 | 508 | 510 | 173,000 | 510 |
| 2002-12-13 | 530 | 530 | 510 | 512 | 319,000 | 512 |
| 2002-12-12 | 528 | 530 | 506 | 515 | 89,000 | 515 |
| 2002-12-11 | 528 | 536 | 527 | 527 | 143,000 | 527 |
| 2002-12-10 | 515 | 535 | 514 | 534 | 149,000 | 534 |
| 2002-12-09 | 510 | 516 | 505 | 516 | 84,000 | 516 |
| 2002-12-06 | 516 | 519 | 502 | 510 | 90,000 | 510 |
| 2002-12-05 | 508 | 524 | 507 | 518 | 85,000 | 518 |
| 2002-12-04 | 545 | 550 | 536 | 536 | 156,000 | 536 |
| 2002-12-03 | 543 | 552 | 543 | 550 | 128,000 | 550 |
| 2002-12-02 | 555 | 555 | 538 | 543 | 140,000 | 543 |
| 2002-11-29 | 536 | 563 | 530 | 544 | 2,048,000 | 544 |
| 2002-11-28 | 515 | 529 | 515 | 526 | 123,000 | 526 |
| 2002-11-27 | 507 | 515 | 507 | 507 | 112,000 | 507 |
| 2002-11-26 | 512 | 519 | 507 | 507 | 155,000 | 507 |
| 2002-11-25 | 500 | 509 | 495 | 506 | 125,000 | 506 |
| 2002-11-22 | 491 | 501 | 485 | 500 | 217,000 | 500 |
| 2002-11-21 | 489 | 500 | 482 | 491 | 186,000 | 491 |
| 2002-11-20 | 470 | 491 | 468 | 489 | 177,000 | 489 |
| 2002-11-19 | 455 | 465 | 450 | 465 | 183,000 | 465 |
| 2002-11-18 | 490 | 495 | 450 | 465 | 203,000 | 465 |
| 2002-11-15 | 479 | 485 | 476 | 485 | 199,000 | 485 |
| 2002-11-14 | 494 | 494 | 465 | 474 | 158,000 | 474 |
| 2002-11-13 | 491 | 495 | 483 | 489 | 122,000 | 489 |
| 2002-11-12 | 476 | 498 | 476 | 490 | 214,000 | 490 |
| 2002-11-11 | 502 | 508 | 491 | 491 | 211,000 | 491 |
| 2002-11-08 | 525 | 533 | 523 | 527 | 232,000 | 527 |
| 2002-11-07 | 550 | 557 | 533 | 538 | 235,000 | 538 |
| 2002-11-06 | 581 | 596 | 556 | 559 | 291,000 | 559 |
| 2002-11-05 | 565 | 590 | 565 | 590 | 279,000 | 590 |
| 2002-11-01 | 558 | 576 | 555 | 575 | 323,000 | 575 |
| 2002-10-31 | 543 | 557 | 542 | 557 | 160,000 | 557 |
| 2002-10-30 | 544 | 557 | 541 | 542 | 301,000 | 542 |
| 2002-10-29 | 594 | 596 | 564 | 564 | 412,000 | 564 |
| 2002-10-28 | 580 | 595 | 580 | 592 | 330,000 | 592 |
| 2002-10-25 | 565 | 587 | 565 | 574 | 510,000 | 574 |
| 2002-10-24 | 550 | 572 | 548 | 565 | 469,000 | 565 |
| 2002-10-23 | 525 | 544 | 525 | 544 | 569,000 | 544 |
| 2002-10-22 | 535 | 535 | 525 | 531 | 477,000 | 531 |
| 2002-10-21 | 535 | 543 | 535 | 535 | 164,000 | 535 |
| 2002-10-18 | 526 | 535 | 525 | 529 | 205,000 | 529 |
| 2002-10-17 | 501 | 524 | 501 | 516 | 177,000 | 516 |
| 2002-10-16 | 513 | 535 | 508 | 508 | 344,000 | 508 |
| 2002-10-15 | 477 | 493 | 472 | 493 | 168,000 | 493 |
| 2002-10-11 | 452 | 475 | 452 | 462 | 96,000 | 462 |
| 2002-10-10 | 450 | 460 | 420 | 450 | 166,000 | 450 |
| 2002-10-09 | 471 | 473 | 450 | 450 | 158,000 | 450 |
| 2002-10-08 | 467 | 475 | 467 | 470 | 136,000 | 470 |
| 2002-10-07 | 480 | 480 | 466 | 467 | 160,000 | 467 |
| 2002-10-04 | 496 | 496 | 480 | 491 | 156,000 | 491 |
| 2002-10-03 | 500 | 508 | 500 | 505 | 152,000 | 505 |
| 2002-10-02 | 511 | 517 | 498 | 506 | 204,000 | 506 |
| 2002-10-01 | 484 | 491 | 475 | 491 | 214,000 | 491 |
| 2002-09-30 | 490 | 490 | 477 | 484 | 163,000 | 484 |
| 2002-09-27 | 477 | 499 | 477 | 497 | 408,000 | 497 |
| 2002-09-26 | 470 | 480 | 470 | 472 | 182,000 | 472 |
| 2002-09-25 | 469 | 469 | 460 | 465 | 121,000 | 465 |
| 2002-09-24 | 475 | 475 | 460 | 464 | 282,000 | 464 |
| 2002-09-20 | 500 | 505 | 476 | 479 | 470,000 | 479 |
| 2002-09-19 | 529 | 538 | 504 | 509 | 315,000 | 509 |
| 2002-09-18 | 545 | 545 | 506 | 524 | 382,000 | 524 |
| 2002-09-17 | 545 | 566 | 545 | 554 | 197,000 | 554 |
| 2002-09-13 | 542 | 559 | 542 | 551 | 296,000 | 551 |
| 2002-09-12 | 554 | 575 | 548 | 572 | 275,000 | 572 |
| 2002-09-11 | 557 | 559 | 541 | 550 | 489,000 | 550 |
| 2002-09-10 | 579 | 583 | 575 | 577 | 247,000 | 577 |
| 2002-09-09 | 580 | 590 | 570 | 579 | 234,000 | 579 |
| 2002-09-06 | 590 | 590 | 558 | 570 | 351,000 | 570 |
| 2002-09-05 | 606 | 610 | 596 | 600 | 228,000 | 600 |
| 2002-09-04 | 598 | 599 | 583 | 586 | 244,000 | 586 |
| 2002-09-03 | 640 | 640 | 605 | 607 | 217,000 | 607 |
| 2002-09-02 | 650 | 650 | 640 | 640 | 122,000 | 640 |
| 2002-08-30 | 637 | 657 | 635 | 657 | 202,000 | 657 |
| 2002-08-29 | 650 | 650 | 635 | 636 | 242,000 | 636 |
| 2002-08-28 | 672 | 674 | 652 | 655 | 314,000 | 655 |
| 2002-08-27 | 691 | 691 | 669 | 670 | 279,000 | 670 |
| 2002-08-26 | 701 | 704 | 691 | 693 | 228,000 | 693 |
| 2002-08-23 | 723 | 725 | 702 | 705 | 189,000 | 705 |
| 2002-08-22 | 721 | 724 | 700 | 714 | 100,000 | 714 |
| 2002-08-21 | 716 | 723 | 710 | 722 | 77,000 | 722 |
| 2002-08-20 | 718 | 721 | 702 | 706 | 78,000 | 706 |
| 2002-08-19 | 725 | 725 | 700 | 708 | 79,000 | 708 |
| 2002-08-16 | 724 | 726 | 705 | 724 | 59,000 | 724 |
| 2002-08-15 | 732 | 732 | 700 | 704 | 74,000 | 704 |
| 2002-08-14 | 700 | 708 | 696 | 702 | 56,000 | 702 |
| 2002-08-13 | 707 | 713 | 697 | 713 | 128,000 | 713 |
| 2002-08-12 | 730 | 730 | 697 | 697 | 79,000 | 697 |
| 2002-08-09 | 725 | 735 | 712 | 730 | 122,000 | 730 |
| 2002-08-08 | 708 | 722 | 688 | 695 | 95,000 | 695 |
| 2002-08-07 | 677 | 691 | 673 | 688 | 84,000 | 688 |
| 2002-08-06 | 668 | 668 | 651 | 656 | 75,000 | 656 |
| 2002-08-05 | 685 | 688 | 676 | 676 | 106,000 | 676 |
| 2002-08-02 | 702 | 708 | 691 | 695 | 138,000 | 695 |
| 2002-08-01 | 720 | 726 | 712 | 712 | 109,000 | 712 |
| 2002-07-31 | 739 | 739 | 720 | 722 | 72,000 | 722 |
| 2002-07-30 | 736 | 754 | 735 | 740 | 157,000 | 740 |
| 2002-07-29 | 709 | 729 | 709 | 720 | 126,000 | 720 |
| 2002-07-26 | 740 | 740 | 709 | 709 | 101,000 | 709 |
| 2002-07-25 | 775 | 777 | 740 | 740 | 152,000 | 740 |
| 2002-07-24 | 780 | 780 | 745 | 746 | 168,000 | 746 |
| 2002-07-23 | 770 | 784 | 767 | 784 | 171,000 | 784 |
| 2002-07-22 | 775 | 794 | 771 | 771 | 112,000 | 771 |
| 2002-07-19 | 817 | 817 | 789 | 794 | 145,000 | 794 |
| 2002-07-18 | 790 | 827 | 790 | 827 | 189,000 | 827 |
| 2002-07-17 | 776 | 789 | 773 | 785 | 235,000 | 785 |
| 2002-07-16 | 778 | 790 | 770 | 774 | 152,000 | 774 |
| 2002-07-15 | 762 | 795 | 762 | 770 | 181,000 | 770 |
| 2002-07-12 | 767 | 775 | 755 | 761 | 140,000 | 761 |
| 2002-07-11 | 789 | 789 | 762 | 765 | 107,000 | 765 |
| 2002-07-10 | 803 | 803 | 792 | 792 | 65,000 | 792 |
| 2002-07-09 | 797 | 805 | 792 | 805 | 167,000 | 805 |
| 2002-07-08 | 810 | 819 | 806 | 810 | 92,000 | 810 |
| 2002-07-05 | 799 | 804 | 792 | 800 | 140,000 | 800 |
| 2002-07-04 | 815 | 817 | 800 | 804 | 81,000 | 804 |
| 2002-07-03 | 806 | 816 | 790 | 814 | 87,000 | 814 |
| 2002-07-02 | 800 | 809 | 791 | 809 | 56,000 | 809 |
| 2002-07-01 | 807 | 815 | 801 | 811 | 74,000 | 811 |
| 2002-06-28 | 829 | 840 | 817 | 817 | 57,000 | 817 |
| 2002-06-27 | 792 | 807 | 792 | 799 | 49,000 | 799 |
| 2002-06-26 | 819 | 819 | 792 | 801 | 74,000 | 801 |
| 2002-06-25 | 793 | 815 | 790 | 814 | 159,000 | 814 |
| 2002-06-24 | 787 | 795 | 772 | 785 | 48,000 | 785 |
| 2002-06-21 | 800 | 800 | 787 | 795 | 64,000 | 795 |
| 2002-06-20 | 795 | 809 | 790 | 807 | 74,000 | 807 |
| 2002-06-19 | 837 | 838 | 806 | 815 | 51,000 | 815 |
| 2002-06-18 | 845 | 857 | 836 | 836 | 116,000 | 836 |
| 2002-06-17 | 859 | 859 | 813 | 825 | 95,000 | 825 |
| 2002-06-14 | 885 | 885 | 866 | 870 | 168,000 | 870 |
| 2002-06-13 | 914 | 920 | 895 | 896 | 74,000 | 896 |
| 2002-06-12 | 911 | 913 | 891 | 907 | 30,000 | 907 |
| 2002-06-11 | 909 | 920 | 906 | 913 | 22,000 | 913 |
| 2002-06-10 | 905 | 919 | 901 | 906 | 42,000 | 906 |
| 2002-06-07 | 902 | 909 | 890 | 895 | 91,000 | 895 |
| 2002-06-06 | 925 | 925 | 900 | 904 | 78,000 | 904 |
| 2002-06-05 | 927 | 927 | 911 | 911 | 39,000 | 911 |
| 2002-06-04 | 927 | 933 | 926 | 930 | 42,000 | 930 |
| 2002-06-03 | 939 | 940 | 933 | 933 | 87,000 | 933 |
| 2002-05-31 | 981 | 981 | 949 | 949 | 44,000 | 949 |
| 2002-05-30 | 987 | 987 | 967 | 974 | 139,000 | 974 |
| 2002-05-29 | 951 | 967 | 946 | 967 | 70,000 | 967 |
| 2002-05-28 | 955 | 956 | 946 | 951 | 36,000 | 951 |
| 2002-05-27 | 942 | 960 | 940 | 955 | 53,000 | 955 |
| 2002-05-24 | 955 | 960 | 936 | 960 | 68,000 | 960 |
| 2002-05-23 | 958 | 963 | 948 | 951 | 59,000 | 951 |
| 2002-05-22 | 964 | 964 | 950 | 957 | 38,000 | 957 |
| 2002-05-21 | 956 | 965 | 945 | 965 | 81,000 | 965 |
| 2002-05-20 | 963 | 980 | 953 | 955 | 110,000 | 955 |
| 2002-05-17 | 980 | 990 | 960 | 961 | 147,000 | 961 |
| 2002-05-16 | 950 | 984 | 944 | 975 | 145,000 | 975 |
| 2002-05-15 | 939 | 950 | 930 | 950 | 97,000 | 950 |
| 2002-05-14 | 955 | 964 | 917 | 930 | 149,000 | 930 |
| 2002-05-13 | 980 | 980 | 945 | 945 | 90,000 | 945 |
| 2002-05-10 | 1,008 | 1,008 | 992 | 995 | 44,000 | 995 |
| 2002-05-09 | 1,027 | 1,030 | 1,003 | 1,010 | 44,000 | 1,010 |
| 2002-05-08 | 996 | 1,003 | 981 | 987 | 98,000 | 987 |
| 2002-05-07 | 1,035 | 1,035 | 996 | 1,000 | 93,000 | 1,000 |
| 2002-05-02 | 1,044 | 1,044 | 1,029 | 1,035 | 41,000 | 1,035 |
| 2002-05-01 | 1,018 | 1,033 | 1,009 | 1,024 | 71,000 | 1,024 |
| 2002-04-30 | 1,000 | 1,037 | 1,000 | 1,030 | 112,000 | 1,030 |
| 2002-04-26 | 1,098 | 1,098 | 1,020 | 1,050 | 213,000 | 1,050 |
| 2002-04-25 | 1,104 | 1,105 | 1,057 | 1,078 | 184,000 | 1,078 |
| 2002-04-24 | 1,080 | 1,120 | 1,054 | 1,106 | 192,000 | 1,106 |
| 2002-04-23 | 1,081 | 1,088 | 1,075 | 1,080 | 141,000 | 1,080 |
| 2002-04-22 | 1,084 | 1,100 | 1,080 | 1,089 | 222,000 | 1,089 |
| 2002-04-19 | 1,048 | 1,111 | 1,040 | 1,104 | 524,000 | 1,104 |
| 2002-04-18 | 1,010 | 1,053 | 1,010 | 1,050 | 426,000 | 1,050 |
| 2002-04-17 | 1,015 | 1,049 | 1,001 | 1,020 | 388,000 | 1,020 |
| 2002-04-16 | 983 | 1,021 | 983 | 1,014 | 471,000 | 1,014 |
| 2002-04-15 | 982 | 989 | 971 | 981 | 183,000 | 981 |
| 2002-04-12 | 935 | 970 | 924 | 932 | 235,000 | 932 |
| 2002-04-11 | 980 | 980 | 949 | 953 | 131,000 | 953 |
| 2002-04-10 | 950 | 974 | 950 | 974 | 106,000 | 974 |
| 2002-04-09 | 985 | 994 | 971 | 971 | 75,000 | 971 |
| 2002-04-08 | 980 | 995 | 980 | 995 | 41,000 | 995 |
| 2002-04-05 | 1,010 | 1,010 | 985 | 990 | 207,000 | 990 |
| 2002-04-04 | 985 | 1,028 | 965 | 1,003 | 366,000 | 1,003 |
| 2002-04-03 | 942 | 999 | 940 | 977 | 617,000 | 977 |
| 2002-04-02 | 900 | 945 | 900 | 945 | 403,000 | 945 |
| 2002-04-01 | 890 | 890 | 862 | 871 | 59,000 | 871 |
| 2002-03-29 | 897 | 898 | 884 | 886 | 57,000 | 886 |
| 2002-03-28 | 890 | 903 | 889 | 895 | 102,000 | 895 |
| 2002-03-27 | 880 | 889 | 877 | 886 | 77,000 | 886 |
| 2002-03-26 | 890 | 890 | 880 | 887 | 35,000 | 887 |
| 2002-03-25 | 894 | 895 | 882 | 890 | 103,000 | 890 |
| 2002-03-22 | 883 | 905 | 883 | 904 | 103,000 | 904 |
| 2002-03-20 | 920 | 920 | 890 | 893 | 183,000 | 893 |
| 2002-03-19 | 905 | 917 | 889 | 915 | 152,000 | 915 |
| 2002-03-18 | 900 | 900 | 876 | 893 | 272,000 | 893 |
| 2002-03-15 | 854 | 870 | 840 | 850 | 280,000 | 850 |
| 2002-03-14 | 897 | 908 | 837 | 845 | 287,000 | 845 |
| 2002-03-13 | 895 | 917 | 881 | 917 | 183,000 | 917 |
| 2002-03-12 | 930 | 930 | 911 | 911 | 91,000 | 911 |
| 2002-03-11 | 920 | 950 | 912 | 950 | 279,000 | 950 |
| 2002-03-08 | 870 | 911 | 870 | 895 | 295,000 | 895 |
| 2002-03-07 | 869 | 901 | 865 | 900 | 249,000 | 900 |
| 2002-03-06 | 848 | 857 | 845 | 849 | 95,000 | 849 |
| 2002-03-05 | 865 | 870 | 847 | 847 | 169,000 | 847 |
| 2002-03-04 | 850 | 875 | 841 | 846 | 226,000 | 846 |
| 2002-03-01 | 831 | 831 | 805 | 830 | 69,000 | 830 |
| 2002-02-28 | 844 | 850 | 805 | 811 | 95,000 | 811 |
| 2002-02-27 | 820 | 835 | 811 | 835 | 105,000 | 835 |
| 2002-02-26 | 845 | 847 | 805 | 810 | 119,000 | 810 |
| 2002-02-25 | 835 | 861 | 834 | 835 | 291,000 | 835 |
| 2002-02-22 | 781 | 824 | 770 | 810 | 258,000 | 810 |
| 2002-02-21 | 718 | 795 | 714 | 790 | 169,000 | 790 |
| 2002-02-20 | 714 | 715 | 706 | 708 | 40,000 | 708 |
| 2002-02-19 | 717 | 724 | 712 | 719 | 61,000 | 719 |
| 2002-02-18 | 732 | 732 | 705 | 720 | 65,000 | 720 |
| 2002-02-15 | 703 | 746 | 703 | 731 | 74,000 | 731 |
| 2002-02-14 | 740 | 765 | 713 | 713 | 109,000 | 713 |
| 2002-02-13 | 718 | 740 | 717 | 720 | 101,000 | 720 |
| 2002-02-12 | 712 | 712 | 696 | 710 | 64,000 | 710 |
| 2002-02-08 | 659 | 691 | 659 | 682 | 133,000 | 682 |
| 2002-02-07 | 660 | 660 | 655 | 659 | 144,000 | 659 |
| 2002-02-06 | 646 | 665 | 646 | 665 | 58,000 | 665 |
| 2002-02-05 | 640 | 646 | 635 | 646 | 51,000 | 646 |
| 2002-02-04 | 666 | 666 | 651 | 652 | 78,000 | 652 |
| 2002-02-01 | 670 | 675 | 659 | 667 | 86,000 | 667 |
| 2002-01-31 | 663 | 679 | 663 | 675 | 74,000 | 675 |
| 2002-01-30 | 665 | 665 | 658 | 663 | 132,000 | 663 |
| 2002-01-29 | 686 | 687 | 665 | 675 | 127,000 | 675 |
| 2002-01-28 | 695 | 700 | 689 | 690 | 32,000 | 690 |
| 2002-01-25 | 689 | 690 | 685 | 690 | 57,000 | 690 |
| 2002-01-24 | 681 | 700 | 681 | 689 | 83,000 | 689 |
| 2002-01-23 | 708 | 710 | 688 | 697 | 108,000 | 697 |
| 2002-01-22 | 728 | 730 | 711 | 711 | 34,000 | 711 |
| 2002-01-21 | 735 | 735 | 711 | 711 | 44,000 | 711 |
| 2002-01-18 | 744 | 749 | 711 | 732 | 63,000 | 732 |
| 2002-01-17 | 710 | 714 | 705 | 714 | 93,000 | 714 |
| 2002-01-16 | 729 | 729 | 717 | 724 | 78,000 | 724 |
| 2002-01-15 | 750 | 750 | 737 | 737 | 53,000 | 737 |
| 2002-01-11 | 759 | 759 | 750 | 750 | 104,000 | 750 |
| 2002-01-10 | 773 | 783 | 755 | 760 | 83,000 | 760 |
| 2002-01-09 | 747 | 774 | 747 | 774 | 32,000 | 774 |
| 2002-01-08 | 792 | 792 | 750 | 773 | 71,000 | 773 |
| 2002-01-07 | 783 | 800 | 783 | 799 | 70,000 | 799 |
| 2002-01-04 | 756 | 769 | 756 | 763 | 43,000 | 763 |
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
