7718 スター精密(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 675 | 683 | 675 | 676 | 112,000 | 676 |
| 2003-12-29 | 667 | 678 | 666 | 674 | 172,000 | 674 |
| 2003-12-26 | 655 | 665 | 652 | 661 | 129,000 | 661 |
| 2003-12-25 | 652 | 657 | 639 | 645 | 147,000 | 645 |
| 2003-12-24 | 628 | 647 | 625 | 642 | 239,000 | 642 |
| 2003-12-22 | 615 | 625 | 612 | 618 | 246,000 | 618 |
| 2003-12-19 | 614 | 620 | 612 | 614 | 84,000 | 614 |
| 2003-12-18 | 610 | 615 | 607 | 613 | 119,000 | 613 |
| 2003-12-17 | 620 | 620 | 607 | 608 | 58,000 | 608 |
| 2003-12-16 | 610 | 614 | 607 | 614 | 63,000 | 614 |
| 2003-12-15 | 611 | 621 | 610 | 611 | 55,000 | 611 |
| 2003-12-12 | 614 | 614 | 607 | 609 | 128,000 | 609 |
| 2003-12-11 | 601 | 611 | 598 | 606 | 63,000 | 606 |
| 2003-12-10 | 624 | 624 | 582 | 596 | 98,000 | 596 |
| 2003-12-09 | 627 | 628 | 615 | 623 | 72,000 | 623 |
| 2003-12-08 | 647 | 647 | 630 | 630 | 39,000 | 630 |
| 2003-12-05 | 651 | 653 | 639 | 647 | 82,000 | 647 |
| 2003-12-04 | 638 | 647 | 636 | 645 | 63,000 | 645 |
| 2003-12-03 | 638 | 638 | 632 | 633 | 39,000 | 633 |
| 2003-12-02 | 625 | 639 | 624 | 633 | 81,000 | 633 |
| 2003-12-01 | 624 | 629 | 620 | 624 | 114,000 | 624 |
| 2003-11-28 | 624 | 634 | 624 | 629 | 75,000 | 629 |
| 2003-11-27 | 629 | 629 | 621 | 627 | 113,000 | 627 |
| 2003-11-26 | 620 | 620 | 615 | 619 | 150,000 | 619 |
| 2003-11-25 | 633 | 642 | 618 | 620 | 121,000 | 620 |
| 2003-11-21 | 625 | 641 | 620 | 625 | 59,000 | 625 |
| 2003-11-20 | 626 | 635 | 620 | 631 | 123,000 | 631 |
| 2003-11-19 | 637 | 637 | 621 | 631 | 141,000 | 631 |
| 2003-11-18 | 620 | 643 | 602 | 643 | 148,000 | 643 |
| 2003-11-17 | 660 | 660 | 640 | 650 | 268,000 | 650 |
| 2003-11-14 | 677 | 685 | 660 | 670 | 133,000 | 670 |
| 2003-11-13 | 663 | 669 | 663 | 664 | 62,000 | 664 |
| 2003-11-12 | 641 | 668 | 640 | 650 | 147,000 | 650 |
| 2003-11-11 | 661 | 666 | 632 | 651 | 253,000 | 651 |
| 2003-11-10 | 690 | 698 | 668 | 669 | 136,000 | 669 |
| 2003-11-07 | 690 | 695 | 683 | 695 | 54,000 | 695 |
| 2003-11-06 | 697 | 698 | 682 | 682 | 154,000 | 682 |
| 2003-11-05 | 685 | 696 | 679 | 691 | 217,000 | 691 |
| 2003-11-04 | 700 | 710 | 675 | 686 | 228,000 | 686 |
| 2003-10-31 | 700 | 700 | 685 | 686 | 53,000 | 686 |
| 2003-10-30 | 697 | 704 | 695 | 695 | 109,000 | 695 |
| 2003-10-29 | 700 | 700 | 691 | 695 | 76,000 | 695 |
| 2003-10-28 | 685 | 692 | 682 | 684 | 131,000 | 684 |
| 2003-10-27 | 702 | 707 | 684 | 685 | 139,000 | 685 |
| 2003-10-24 | 693 | 713 | 682 | 693 | 253,000 | 693 |
| 2003-10-23 | 688 | 716 | 672 | 680 | 232,000 | 680 |
| 2003-10-22 | 736 | 737 | 725 | 726 | 156,000 | 726 |
| 2003-10-21 | 742 | 754 | 736 | 738 | 399,000 | 738 |
| 2003-10-20 | 725 | 735 | 715 | 735 | 425,000 | 735 |
| 2003-10-17 | 727 | 730 | 723 | 726 | 273,000 | 726 |
| 2003-10-16 | 728 | 735 | 724 | 727 | 301,000 | 727 |
| 2003-10-15 | 710 | 725 | 704 | 717 | 377,000 | 717 |
| 2003-10-14 | 703 | 703 | 690 | 690 | 131,000 | 690 |
| 2003-10-10 | 673 | 693 | 673 | 684 | 112,000 | 684 |
| 2003-10-09 | 672 | 673 | 665 | 665 | 96,000 | 665 |
| 2003-10-08 | 686 | 687 | 670 | 674 | 144,000 | 674 |
| 2003-10-07 | 684 | 690 | 682 | 690 | 127,000 | 690 |
| 2003-10-06 | 696 | 697 | 682 | 682 | 132,000 | 682 |
| 2003-10-03 | 666 | 677 | 666 | 676 | 327,000 | 676 |
| 2003-10-02 | 679 | 682 | 663 | 664 | 311,000 | 664 |
| 2003-10-01 | 680 | 682 | 667 | 669 | 200,000 | 669 |
| 2003-09-30 | 693 | 698 | 688 | 693 | 80,000 | 693 |
| 2003-09-29 | 700 | 706 | 682 | 683 | 194,000 | 683 |
| 2003-09-26 | 656 | 690 | 656 | 690 | 292,000 | 690 |
| 2003-09-25 | 660 | 665 | 650 | 656 | 325,000 | 656 |
| 2003-09-24 | 702 | 704 | 666 | 675 | 516,000 | 675 |
| 2003-09-22 | 710 | 720 | 681 | 706 | 260,000 | 706 |
| 2003-09-19 | 751 | 754 | 737 | 740 | 147,000 | 740 |
| 2003-09-18 | 750 | 755 | 747 | 749 | 179,000 | 749 |
| 2003-09-17 | 770 | 774 | 757 | 758 | 235,000 | 758 |
| 2003-09-16 | 771 | 780 | 761 | 761 | 121,000 | 761 |
| 2003-09-12 | 757 | 777 | 757 | 765 | 476,000 | 765 |
| 2003-09-11 | 763 | 764 | 743 | 747 | 351,000 | 747 |
| 2003-09-10 | 790 | 790 | 770 | 777 | 153,000 | 777 |
| 2003-09-09 | 793 | 799 | 790 | 794 | 80,000 | 794 |
| 2003-09-08 | 785 | 801 | 780 | 790 | 94,000 | 790 |
| 2003-09-05 | 805 | 805 | 792 | 792 | 92,000 | 792 |
| 2003-09-04 | 807 | 807 | 790 | 791 | 117,000 | 791 |
| 2003-09-03 | 820 | 830 | 807 | 815 | 269,000 | 815 |
| 2003-09-02 | 808 | 815 | 803 | 815 | 420,000 | 815 |
| 2003-09-01 | 771 | 800 | 769 | 790 | 277,000 | 790 |
| 2003-08-29 | 775 | 775 | 750 | 751 | 196,000 | 751 |
| 2003-08-28 | 779 | 779 | 759 | 765 | 139,000 | 765 |
| 2003-08-27 | 790 | 790 | 778 | 778 | 145,000 | 778 |
| 2003-08-26 | 793 | 797 | 783 | 792 | 136,000 | 792 |
| 2003-08-25 | 786 | 805 | 786 | 801 | 269,000 | 801 |
| 2003-08-22 | 824 | 824 | 795 | 796 | 126,000 | 796 |
| 2003-08-21 | 823 | 823 | 815 | 818 | 107,000 | 818 |
| 2003-08-20 | 815 | 822 | 810 | 820 | 183,000 | 820 |
| 2003-08-19 | 810 | 820 | 803 | 812 | 330,000 | 812 |
| 2003-08-18 | 799 | 803 | 795 | 800 | 203,000 | 800 |
| 2003-08-15 | 792 | 792 | 785 | 785 | 83,000 | 785 |
| 2003-08-14 | 798 | 799 | 775 | 790 | 110,000 | 790 |
| 2003-08-13 | 792 | 802 | 790 | 801 | 192,000 | 801 |
| 2003-08-12 | 781 | 793 | 781 | 782 | 234,000 | 782 |
| 2003-08-11 | 764 | 785 | 762 | 785 | 233,000 | 785 |
| 2003-08-08 | 767 | 782 | 761 | 764 | 149,000 | 764 |
| 2003-08-07 | 758 | 768 | 757 | 768 | 137,000 | 768 |
| 2003-08-06 | 765 | 765 | 755 | 758 | 235,000 | 758 |
| 2003-08-05 | 776 | 781 | 760 | 767 | 200,000 | 767 |
| 2003-08-04 | 760 | 785 | 760 | 775 | 280,000 | 775 |
| 2003-08-01 | 756 | 762 | 751 | 757 | 164,000 | 757 |
| 2003-07-31 | 755 | 762 | 751 | 752 | 139,000 | 752 |
| 2003-07-30 | 777 | 780 | 762 | 765 | 106,000 | 765 |
| 2003-07-29 | 798 | 803 | 780 | 780 | 225,000 | 780 |
| 2003-07-28 | 793 | 805 | 789 | 789 | 459,000 | 789 |
| 2003-07-25 | 750 | 798 | 748 | 778 | 609,000 | 778 |
| 2003-07-24 | 690 | 732 | 690 | 731 | 354,000 | 731 |
| 2003-07-23 | 694 | 710 | 685 | 696 | 213,000 | 696 |
| 2003-07-22 | 681 | 693 | 679 | 687 | 196,000 | 687 |
| 2003-07-18 | 665 | 699 | 665 | 691 | 204,000 | 691 |
| 2003-07-17 | 673 | 680 | 665 | 674 | 208,000 | 674 |
| 2003-07-16 | 685 | 694 | 683 | 683 | 268,000 | 683 |
| 2003-07-15 | 664 | 697 | 664 | 690 | 213,000 | 690 |
| 2003-07-14 | 676 | 676 | 663 | 663 | 173,000 | 663 |
| 2003-07-11 | 687 | 690 | 646 | 675 | 330,000 | 675 |
| 2003-07-10 | 700 | 700 | 680 | 693 | 180,000 | 693 |
| 2003-07-09 | 724 | 725 | 702 | 702 | 169,000 | 702 |
| 2003-07-08 | 728 | 735 | 719 | 729 | 439,000 | 729 |
| 2003-07-07 | 712 | 726 | 700 | 726 | 262,000 | 726 |
| 2003-07-04 | 723 | 723 | 709 | 712 | 321,000 | 712 |
| 2003-07-03 | 730 | 736 | 691 | 705 | 445,000 | 705 |
| 2003-07-02 | 705 | 718 | 698 | 711 | 352,000 | 711 |
| 2003-07-01 | 705 | 705 | 682 | 698 | 320,000 | 698 |
| 2003-06-30 | 700 | 706 | 693 | 698 | 133,000 | 698 |
| 2003-06-27 | 700 | 709 | 697 | 702 | 136,000 | 702 |
| 2003-06-26 | 690 | 693 | 682 | 693 | 83,000 | 693 |
| 2003-06-25 | 694 | 715 | 694 | 708 | 151,000 | 708 |
| 2003-06-24 | 711 | 711 | 685 | 700 | 190,000 | 700 |
| 2003-06-23 | 724 | 724 | 710 | 713 | 82,000 | 713 |
| 2003-06-20 | 730 | 730 | 712 | 719 | 84,000 | 719 |
| 2003-06-19 | 714 | 731 | 700 | 727 | 144,000 | 727 |
| 2003-06-18 | 710 | 728 | 702 | 713 | 145,000 | 713 |
| 2003-06-17 | 700 | 710 | 693 | 697 | 180,000 | 697 |
| 2003-06-16 | 688 | 690 | 682 | 686 | 62,000 | 686 |
| 2003-06-13 | 708 | 712 | 691 | 692 | 271,000 | 692 |
| 2003-06-12 | 700 | 714 | 700 | 707 | 224,000 | 707 |
| 2003-06-11 | 690 | 690 | 678 | 686 | 108,000 | 686 |
| 2003-06-10 | 696 | 696 | 677 | 687 | 123,000 | 687 |
| 2003-06-09 | 680 | 705 | 680 | 686 | 164,000 | 686 |
| 2003-06-06 | 675 | 675 | 642 | 674 | 123,000 | 674 |
| 2003-06-05 | 639 | 670 | 629 | 670 | 119,000 | 670 |
| 2003-06-04 | 634 | 645 | 632 | 632 | 145,000 | 632 |
| 2003-06-03 | 661 | 661 | 642 | 643 | 119,000 | 643 |
| 2003-06-02 | 654 | 673 | 654 | 660 | 51,000 | 660 |
| 2003-05-30 | 680 | 682 | 654 | 674 | 75,000 | 674 |
| 2003-05-29 | 675 | 680 | 662 | 680 | 71,000 | 680 |
| 2003-05-28 | 653 | 679 | 653 | 675 | 240,000 | 675 |
| 2003-05-27 | 648 | 661 | 638 | 653 | 120,000 | 653 |
| 2003-05-26 | 661 | 690 | 650 | 650 | 247,000 | 650 |
| 2003-05-23 | 595 | 655 | 595 | 655 | 206,000 | 655 |
| 2003-05-22 | 598 | 600 | 592 | 596 | 77,000 | 596 |
| 2003-05-21 | 598 | 598 | 585 | 597 | 65,000 | 597 |
| 2003-05-20 | 580 | 585 | 577 | 580 | 94,000 | 580 |
| 2003-05-19 | 592 | 592 | 571 | 586 | 99,000 | 586 |
| 2003-05-16 | 608 | 620 | 601 | 609 | 91,000 | 609 |
| 2003-05-15 | 604 | 605 | 591 | 600 | 97,000 | 600 |
| 2003-05-14 | 601 | 621 | 601 | 605 | 130,000 | 605 |
| 2003-05-13 | 593 | 625 | 593 | 600 | 200,000 | 600 |
| 2003-05-12 | 596 | 597 | 588 | 594 | 44,000 | 594 |
| 2003-05-09 | 575 | 603 | 575 | 603 | 133,000 | 603 |
| 2003-05-08 | 595 | 595 | 566 | 595 | 114,000 | 595 |
| 2003-05-07 | 573 | 595 | 573 | 595 | 84,000 | 595 |
| 2003-05-06 | 550 | 588 | 550 | 573 | 130,000 | 573 |
| 2003-05-02 | 544 | 546 | 533 | 540 | 94,000 | 540 |
| 2003-05-01 | 553 | 557 | 541 | 543 | 79,000 | 543 |
| 2003-04-30 | 554 | 563 | 553 | 553 | 194,000 | 553 |
| 2003-04-28 | 550 | 559 | 545 | 553 | 210,000 | 553 |
| 2003-04-25 | 591 | 591 | 574 | 580 | 89,000 | 580 |
| 2003-04-24 | 595 | 602 | 587 | 594 | 188,000 | 594 |
| 2003-04-23 | 612 | 612 | 591 | 594 | 143,000 | 594 |
| 2003-04-22 | 602 | 621 | 595 | 612 | 278,000 | 612 |
| 2003-04-21 | 589 | 604 | 577 | 602 | 219,000 | 602 |
| 2003-04-18 | 570 | 597 | 570 | 585 | 371,000 | 585 |
| 2003-04-17 | 550 | 572 | 550 | 556 | 318,000 | 556 |
| 2003-04-16 | 509 | 578 | 506 | 578 | 781,000 | 578 |
| 2003-04-15 | 476 | 499 | 472 | 498 | 119,000 | 498 |
| 2003-04-14 | 475 | 492 | 470 | 470 | 182,000 | 470 |
| 2003-04-11 | 459 | 466 | 459 | 465 | 66,000 | 465 |
| 2003-04-10 | 471 | 471 | 453 | 463 | 90,000 | 463 |
| 2003-04-09 | 463 | 471 | 455 | 471 | 89,000 | 471 |
| 2003-04-08 | 461 | 468 | 452 | 457 | 84,000 | 457 |
| 2003-04-07 | 451 | 460 | 447 | 455 | 99,000 | 455 |
| 2003-04-04 | 451 | 451 | 441 | 447 | 56,000 | 447 |
| 2003-04-03 | 456 | 458 | 450 | 451 | 49,000 | 451 |
| 2003-04-02 | 446 | 448 | 433 | 437 | 32,000 | 437 |
| 2003-04-01 | 434 | 437 | 425 | 432 | 107,000 | 432 |
| 2003-03-31 | 465 | 465 | 433 | 439 | 87,000 | 439 |
| 2003-03-28 | 467 | 476 | 467 | 475 | 69,000 | 475 |
| 2003-03-27 | 472 | 477 | 471 | 472 | 39,000 | 472 |
| 2003-03-26 | 465 | 471 | 463 | 471 | 104,000 | 471 |
| 2003-03-25 | 467 | 477 | 461 | 468 | 224,000 | 468 |
| 2003-03-24 | 461 | 477 | 461 | 476 | 100,000 | 476 |
| 2003-03-20 | 442 | 457 | 441 | 448 | 180,000 | 448 |
| 2003-03-19 | 440 | 443 | 438 | 442 | 118,000 | 442 |
| 2003-03-18 | 430 | 449 | 430 | 442 | 187,000 | 442 |
| 2003-03-17 | 458 | 458 | 418 | 418 | 324,000 | 418 |
| 2003-03-14 | 477 | 484 | 455 | 456 | 241,000 | 456 |
| 2003-03-13 | 490 | 496 | 480 | 482 | 104,000 | 482 |
| 2003-03-12 | 494 | 494 | 488 | 488 | 75,000 | 488 |
| 2003-03-11 | 490 | 499 | 487 | 492 | 81,000 | 492 |
| 2003-03-10 | 515 | 515 | 490 | 499 | 73,000 | 499 |
| 2003-03-07 | 523 | 525 | 511 | 515 | 165,000 | 515 |
| 2003-03-06 | 533 | 534 | 530 | 532 | 75,000 | 532 |
| 2003-03-05 | 528 | 533 | 527 | 531 | 56,000 | 531 |
| 2003-03-04 | 523 | 537 | 522 | 533 | 77,000 | 533 |
| 2003-03-03 | 536 | 536 | 515 | 523 | 175,000 | 523 |
| 2003-02-28 | 546 | 546 | 536 | 536 | 63,000 | 536 |
| 2003-02-27 | 540 | 546 | 539 | 546 | 106,000 | 546 |
| 2003-02-26 | 530 | 543 | 530 | 540 | 114,000 | 540 |
| 2003-02-25 | 548 | 552 | 535 | 535 | 270,000 | 535 |
| 2003-02-24 | 585 | 586 | 575 | 575 | 46,000 | 575 |
| 2003-02-21 | 588 | 588 | 582 | 585 | 45,000 | 585 |
| 2003-02-20 | 591 | 591 | 583 | 585 | 28,000 | 585 |
| 2003-02-19 | 582 | 598 | 582 | 591 | 60,000 | 591 |
| 2003-02-18 | 587 | 596 | 583 | 591 | 79,000 | 591 |
| 2003-02-17 | 588 | 588 | 577 | 587 | 113,000 | 587 |
| 2003-02-14 | 572 | 585 | 567 | 568 | 156,000 | 568 |
| 2003-02-13 | 587 | 587 | 562 | 572 | 126,000 | 572 |
| 2003-02-12 | 605 | 605 | 580 | 587 | 104,000 | 587 |
| 2003-02-10 | 571 | 578 | 570 | 575 | 154,000 | 575 |
| 2003-02-07 | 545 | 576 | 545 | 574 | 183,000 | 574 |
| 2003-02-06 | 557 | 557 | 550 | 553 | 63,000 | 553 |
| 2003-02-05 | 539 | 558 | 539 | 556 | 113,000 | 556 |
| 2003-02-04 | 539 | 550 | 539 | 544 | 74,000 | 544 |
| 2003-02-03 | 529 | 540 | 529 | 538 | 50,000 | 538 |
| 2003-01-31 | 530 | 536 | 528 | 530 | 67,000 | 530 |
| 2003-01-30 | 533 | 538 | 533 | 536 | 50,000 | 536 |
| 2003-01-29 | 547 | 547 | 531 | 533 | 66,000 | 533 |
| 2003-01-28 | 546 | 548 | 528 | 547 | 84,000 | 547 |
| 2003-01-27 | 555 | 559 | 540 | 552 | 49,000 | 552 |
| 2003-01-24 | 549 | 567 | 544 | 564 | 334,000 | 564 |
| 2003-01-23 | 534 | 549 | 532 | 549 | 122,000 | 549 |
| 2003-01-22 | 528 | 544 | 525 | 536 | 143,000 | 536 |
| 2003-01-21 | 518 | 529 | 518 | 529 | 87,000 | 529 |
| 2003-01-20 | 528 | 529 | 523 | 528 | 71,000 | 528 |
| 2003-01-17 | 517 | 528 | 512 | 528 | 111,000 | 528 |
| 2003-01-16 | 519 | 519 | 515 | 519 | 56,000 | 519 |
| 2003-01-15 | 519 | 525 | 516 | 523 | 62,000 | 523 |
| 2003-01-14 | 515 | 518 | 511 | 518 | 50,000 | 518 |
| 2003-01-10 | 516 | 518 | 511 | 513 | 74,000 | 513 |
| 2003-01-09 | 506 | 516 | 506 | 516 | 56,000 | 516 |
| 2003-01-08 | 524 | 524 | 510 | 513 | 100,000 | 513 |
| 2003-01-07 | 526 | 529 | 519 | 523 | 59,000 | 523 |
| 2003-01-06 | 514 | 526 | 514 | 526 | 35,000 | 526 |
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
