7718 スター精密(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,365	2,390	2,355	2,375	38,500	2,375
2006-12-28	2,400	2,400	2,360	2,375	70,400	2,375
2006-12-27	2,410	2,410	2,385	2,400	55,400	2,400
2006-12-26	2,415	2,415	2,385	2,405	111,900	2,405
2006-12-25	2,395	2,420	2,385	2,415	83,500	2,415
2006-12-22	2,415	2,420	2,395	2,400	85,400	2,400
2006-12-21	2,395	2,425	2,385	2,410	119,300	2,410
2006-12-20	2,380	2,395	2,380	2,390	47,500	2,390
2006-12-19	2,390	2,405	2,365	2,370	98,700	2,370
2006-12-18	2,415	2,430	2,405	2,405	94,900	2,405
2006-12-15	2,420	2,435	2,385	2,395	107,800	2,395
2006-12-14	2,395	2,430	2,385	2,425	198,400	2,425
2006-12-13	2,395	2,395	2,360	2,390	117,400	2,390
2006-12-12	2,420	2,430	2,380	2,395	188,800	2,395
2006-12-11	2,390	2,445	2,375	2,440	369,900	2,440
2006-12-08	2,395	2,400	2,350	2,365	195,500	2,365
2006-12-07	2,375	2,410	2,355	2,375	359,700	2,375
2006-12-06	2,345	2,380	2,340	2,370	227,200	2,370
2006-12-05	2,345	2,365	2,305	2,310	117,200	2,310
2006-12-04	2,320	2,360	2,310	2,350	194,800	2,350
2006-12-01	2,315	2,330	2,275	2,320	144,500	2,320
2006-11-30	2,345	2,345	2,300	2,330	109,800	2,330
2006-11-29	2,300	2,345	2,300	2,340	222,800	2,340
2006-11-28	2,280	2,290	2,250	2,290	115,100	2,290
2006-11-27	2,240	2,295	2,235	2,295	85,300	2,295
2006-11-24	2,255	2,270	2,220	2,255	129,000	2,255
2006-11-22	2,210	2,285	2,210	2,280	134,600	2,280
2006-11-21	2,265	2,265	2,205	2,225	218,700	2,225
2006-11-20	2,280	2,295	2,240	2,270	313,600	2,270
2006-11-17	2,315	2,315	2,275	2,300	280,900	2,300
2006-11-16	2,300	2,330	2,300	2,310	167,200	2,310
2006-11-15	2,300	2,315	2,300	2,305	227,800	2,305
2006-11-14	2,310	2,320	2,300	2,310	237,100	2,310
2006-11-13	2,290	2,310	2,265	2,305	321,800	2,305
2006-11-10	2,230	2,310	2,230	2,285	698,000	2,285
2006-11-09	2,175	2,220	2,170	2,215	399,100	2,215
2006-11-08	2,185	2,195	2,160	2,170	379,300	2,170
2006-11-07	2,180	2,195	2,160	2,175	333,200	2,175
2006-11-06	2,130	2,155	2,095	2,140	252,900	2,140
2006-11-02	2,170	2,180	2,130	2,140	175,100	2,140
2006-11-01	2,190	2,220	2,170	2,200	133,400	2,200
2006-10-31	2,160	2,205	2,135	2,175	116,000	2,175
2006-10-30	2,185	2,210	2,150	2,155	180,200	2,155
2006-10-27	2,275	2,275	2,220	2,225	181,900	2,225
2006-10-26	2,250	2,275	2,240	2,270	174,000	2,270
2006-10-25	2,275	2,280	2,240	2,240	249,400	2,240
2006-10-24	2,260	2,285	2,225	2,235	228,200	2,235
2006-10-23	2,245	2,285	2,235	2,235	225,000	2,235
2006-10-20	2,240	2,280	2,225	2,250	338,600	2,250
2006-10-19	2,300	2,315	2,260	2,265	312,100	2,265
2006-10-18	2,230	2,265	2,215	2,265	293,700	2,265
2006-10-17	2,210	2,235	2,205	2,215	255,200	2,215
2006-10-16	2,155	2,195	2,145	2,185	237,900	2,185
2006-10-13	2,150	2,160	2,095	2,115	435,900	2,115
2006-10-12	2,185	2,215	2,140	2,160	287,800	2,160
2006-10-11	2,245	2,255	2,220	2,220	212,300	2,220
2006-10-10	2,225	2,280	2,205	2,230	246,200	2,230
2006-10-06	2,220	2,225	2,195	2,195	139,500	2,195
2006-10-05	2,255	2,280	2,240	2,250	101,800	2,250
2006-10-04	2,275	2,295	2,210	2,215	93,900	2,215
2006-10-03	2,325	2,325	2,275	2,285	102,800	2,285
2006-10-02	2,270	2,335	2,260	2,330	228,100	2,330
2006-09-29	2,245	2,260	2,220	2,245	91,000	2,245
2006-09-28	2,215	2,235	2,190	2,220	75,800	2,220
2006-09-27	2,170	2,215	2,150	2,215	63,000	2,215
2006-09-26	2,205	2,205	2,150	2,160	88,800	2,160
2006-09-25	2,195	2,220	2,150	2,205	156,700	2,205
2006-09-22	2,180	2,215	2,180	2,205	118,400	2,205
2006-09-21	2,240	2,240	2,210	2,220	152,400	2,220
2006-09-20	2,150	2,200	2,145	2,190	165,900	2,190
2006-09-19	2,195	2,220	2,170	2,190	111,600	2,190
2006-09-15	2,210	2,220	2,155	2,195	178,400	2,195
2006-09-14	2,280	2,290	2,230	2,240	231,700	2,240
2006-09-13	2,265	2,310	2,260	2,290	379,400	2,290
2006-09-12	2,290	2,290	2,235	2,235	237,100	2,235
2006-09-11	2,285	2,290	2,255	2,270	178,000	2,270
2006-09-08	2,230	2,315	2,230	2,285	308,500	2,285
2006-09-07	2,275	2,305	2,230	2,255	289,000	2,255
2006-09-06	2,280	2,325	2,275	2,305	182,400	2,305
2006-09-05	2,290	2,315	2,275	2,295	232,500	2,295
2006-09-04	2,370	2,385	2,305	2,310	426,600	2,310
2006-09-01	2,280	2,370	2,275	2,350	473,400	2,350
2006-08-31	2,250	2,300	2,245	2,300	232,000	2,300
2006-08-30	2,255	2,275	2,245	2,255	332,300	2,255
2006-08-29	2,270	2,280	2,245	2,270	118,600	2,270
2006-08-28	2,300	2,300	2,220	2,240	217,600	2,240
2006-08-25	2,280	2,320	2,280	2,295	361,900	2,295
2006-08-24	2,275	2,280	2,230	2,270	372,100	2,270
2006-08-23	2,300	2,320	2,265	2,280	540,300	2,280
2006-08-22	2,370	2,370	2,255	2,275	1,165,100	2,275
2006-08-21	2,260	2,260	2,170	2,170	174,200	2,170
2006-08-18	2,230	2,260	2,225	2,230	258,000	2,230
2006-08-17	2,180	2,210	2,155	2,200	238,500	2,200
2006-08-16	2,160	2,165	2,130	2,155	128,100	2,155
2006-08-15	2,110	2,140	2,095	2,140	135,000	2,140
2006-08-14	2,090	2,110	2,080	2,105	118,400	2,105
2006-08-11	2,065	2,065	2,040	2,060	144,500	2,060
2006-08-10	2,035	2,050	2,020	2,040	97,200	2,040
2006-08-09	2,005	2,060	1,996	2,055	152,100	2,055
2006-08-08	2,005	2,030	1,995	2,020	84,500	2,020
2006-08-07	2,065	2,085	1,991	1,991	118,100	1,991
2006-08-04	2,070	2,085	2,050	2,065	93,400	2,065
2006-08-03	2,040	2,100	2,040	2,060	105,100	2,060
2006-08-02	2,050	2,075	2,015	2,060	164,300	2,060
2006-08-01	2,095	2,120	2,060	2,085	141,200	2,085
2006-07-31	2,085	2,145	2,085	2,125	162,000	2,125
2006-07-28	2,030	2,055	1,999	2,055	188,000	2,055
2006-07-27	2,015	2,030	1,981	2,030	219,000	2,030
2006-07-26	2,025	2,060	1,994	2,005	144,000	2,005
2006-07-25	2,025	2,045	2,010	2,015	106,000	2,015
2006-07-24	2,010	2,015	1,980	2,010	127,000	2,010
2006-07-21	2,005	2,045	2,000	2,015	224,000	2,015
2006-07-20	2,060	2,085	2,040	2,085	201,000	2,085
2006-07-19	2,020	2,030	1,945	1,973	357,000	1,973
2006-07-18	2,135	2,135	2,000	2,005	288,000	2,005
2006-07-14	2,125	2,155	2,110	2,135	325,000	2,135
2006-07-13	2,160	2,160	2,125	2,135	252,000	2,135
2006-07-12	2,150	2,195	2,135	2,165	426,000	2,165
2006-07-11	2,135	2,140	2,090	2,125	301,000	2,125
2006-07-10	2,150	2,160	2,105	2,150	287,000	2,150
2006-07-07	2,255	2,255	2,175	2,190	331,000	2,190
2006-07-06	2,275	2,285	2,180	2,250	221,000	2,250
2006-07-05	2,295	2,320	2,275	2,290	167,000	2,290
2006-07-04	2,305	2,310	2,265	2,290	194,000	2,290
2006-07-03	2,290	2,310	2,275	2,295	190,000	2,295
2006-06-30	2,400	2,400	2,270	2,315	407,000	2,315
2006-06-29	2,340	2,360	2,315	2,360	148,000	2,360
2006-06-28	2,260	2,340	2,260	2,315	134,000	2,315
2006-06-27	2,350	2,370	2,280	2,300	348,000	2,300
2006-06-26	2,300	2,340	2,255	2,325	220,000	2,325
2006-06-23	2,285	2,310	2,270	2,305	131,000	2,305
2006-06-22	2,300	2,335	2,270	2,335	212,000	2,335
2006-06-21	2,285	2,335	2,260	2,300	212,000	2,300
2006-06-20	2,310	2,335	2,220	2,245	247,000	2,245
2006-06-19	2,340	2,385	2,290	2,350	347,000	2,350
2006-06-16	2,415	2,425	2,335	2,345	415,000	2,345
2006-06-15	2,195	2,240	2,175	2,215	322,000	2,215
2006-06-14	2,035	2,140	2,020	2,110	296,000	2,110
2006-06-13	2,105	2,135	2,070	2,075	356,000	2,075
2006-06-12	2,105	2,210	2,085	2,170	436,000	2,170
2006-06-09	2,100	2,200	2,100	2,175	415,000	2,175
2006-06-08	2,210	2,210	2,055	2,085	777,000	2,085
2006-06-07	2,285	2,330	2,245	2,250	472,000	2,250
2006-06-06	2,335	2,395	2,330	2,350	635,000	2,350
2006-06-05	2,480	2,480	2,360	2,415	716,000	2,415
2006-06-02	2,405	2,535	2,365	2,520	949,000	2,520
2006-06-01	2,285	2,335	2,260	2,325	561,000	2,325
2006-05-31	2,215	2,225	2,150	2,205	281,000	2,205
2006-05-30	2,235	2,260	2,210	2,255	224,000	2,255
2006-05-29	2,330	2,330	2,195	2,210	480,000	2,210
2006-05-26	2,190	2,270	2,190	2,270	282,000	2,270
2006-05-25	2,210	2,230	2,155	2,185	333,000	2,185
2006-05-24	2,300	2,345	2,185	2,250	472,000	2,250
2006-05-23	2,275	2,310	2,210	2,235	768,000	2,235
2006-05-22	2,400	2,400	2,275	2,280	554,000	2,280
2006-05-19	2,270	2,335	2,270	2,315	523,000	2,315
2006-05-18	2,255	2,275	2,210	2,255	464,000	2,255
2006-05-17	2,120	2,280	2,120	2,280	663,000	2,280
2006-05-16	2,270	2,295	2,095	2,115	507,000	2,115
2006-05-15	2,305	2,315	2,265	2,275	335,000	2,275
2006-05-12	2,320	2,325	2,265	2,315	394,000	2,315
2006-05-11	2,355	2,400	2,310	2,330	568,000	2,330
2006-05-10	2,415	2,430	2,360	2,385	341,000	2,385
2006-05-09	2,420	2,420	2,380	2,400	376,000	2,400
2006-05-08	2,455	2,455	2,380	2,435	613,000	2,435
2006-05-02	2,460	2,470	2,425	2,445	258,000	2,445
2006-05-01	2,450	2,460	2,405	2,450	228,000	2,450
2006-04-28	2,485	2,485	2,400	2,460	333,000	2,460
2006-04-27	2,460	2,520	2,460	2,480	499,000	2,480
2006-04-26	2,550	2,550	2,455	2,475	556,000	2,475
2006-04-25	2,420	2,560	2,420	2,545	687,000	2,545
2006-04-24	2,500	2,500	2,435	2,435	539,000	2,435
2006-04-21	2,555	2,570	2,480	2,515	843,000	2,515
2006-04-20	2,475	2,560	2,455	2,540	1,047,000	2,540
2006-04-19	2,460	2,485	2,400	2,440	563,000	2,440
2006-04-18	2,395	2,500	2,370	2,500	641,000	2,500
2006-04-17	2,465	2,475	2,390	2,410	675,000	2,410
2006-04-14	2,430	2,515	2,400	2,505	1,879,000	2,505
2006-04-13	2,185	2,320	2,185	2,310	626,000	2,310
2006-04-12	2,215	2,240	2,120	2,165	566,000	2,165
2006-04-11	2,260	2,280	2,195	2,250	443,000	2,250
2006-04-10	2,265	2,325	2,255	2,300	915,000	2,300
2006-04-07	2,060	2,185	2,055	2,185	1,028,000	2,185
2006-04-06	1,971	1,995	1,955	1,990	161,000	1,990
2006-04-05	1,951	2,000	1,950	1,965	348,000	1,965
2006-04-04	1,987	1,992	1,975	1,978	118,000	1,978
2006-04-03	1,965	1,984	1,941	1,970	176,000	1,970
2006-03-31	1,965	1,965	1,930	1,935	178,000	1,935
2006-03-30	1,968	1,987	1,960	1,966	135,000	1,966
2006-03-29	1,926	1,960	1,913	1,945	220,000	1,945
2006-03-28	1,865	1,920	1,865	1,901	132,000	1,901
2006-03-27	1,898	1,909	1,875	1,890	80,000	1,890
2006-03-24	1,870	1,893	1,860	1,874	95,000	1,874
2006-03-23	1,885	1,906	1,880	1,888	150,000	1,888
2006-03-22	1,845	1,880	1,844	1,862	129,000	1,862
2006-03-20	1,829	1,838	1,820	1,830	155,000	1,830
2006-03-17	1,792	1,810	1,792	1,808	66,000	1,808
2006-03-16	1,842	1,845	1,792	1,810	54,000	1,810
2006-03-15	1,792	1,841	1,792	1,833	256,000	1,833
2006-03-14	1,809	1,810	1,790	1,800	88,000	1,800
2006-03-13	1,797	1,834	1,780	1,808	134,000	1,808
2006-03-10	1,816	1,830	1,797	1,797	203,000	1,797
2006-03-09	1,704	1,807	1,704	1,806	277,000	1,806
2006-03-08	1,704	1,723	1,700	1,715	150,000	1,715
2006-03-07	1,700	1,720	1,698	1,712	83,000	1,712
2006-03-06	1,730	1,742	1,691	1,729	175,000	1,729
2006-03-03	1,754	1,759	1,702	1,720	204,000	1,720
2006-03-02	1,788	1,788	1,733	1,754	173,000	1,754
2006-03-01	1,797	1,802	1,746	1,758	145,000	1,758
2006-02-28	1,780	1,820	1,755	1,801	130,000	1,801
2006-02-27	1,827	1,835	1,784	1,790	184,000	1,790
2006-02-24	1,824	1,824	1,786	1,797	95,000	1,797
2006-02-23	1,775	1,808	1,775	1,804	68,000	1,804
2006-02-22	1,798	1,818	1,750	1,774	132,000	1,774
2006-02-21	1,716	1,768	1,713	1,768	121,000	1,768
2006-02-20	1,813	1,813	1,706	1,707	185,000	1,707
2006-02-17	1,849	1,869	1,787	1,813	185,000	1,813
2006-02-16	1,830	1,890	1,805	1,879	339,000	1,879
2006-02-15	1,860	1,870	1,820	1,830	200,000	1,830
2006-02-14	1,830	1,843	1,765	1,802	391,000	1,802
2006-02-13	1,900	1,900	1,844	1,850	326,000	1,850
2006-02-10	1,921	1,943	1,895	1,907	275,000	1,907
2006-02-09	1,961	1,975	1,907	1,915	386,000	1,915
2006-02-08	1,999	1,999	1,891	1,893	291,000	1,893
2006-02-07	1,991	2,010	1,963	2,010	259,000	2,010
2006-02-06	1,948	1,984	1,930	1,976	247,000	1,976
2006-02-03	1,905	1,928	1,875	1,918	311,000	1,918
2006-02-02	1,948	1,949	1,913	1,923	197,000	1,923
2006-02-01	1,942	1,951	1,912	1,925	189,000	1,925
2006-01-31	1,972	1,972	1,921	1,937	210,000	1,937
2006-01-30	1,954	1,979	1,945	1,971	143,000	1,971
2006-01-27	1,951	1,965	1,910	1,935	209,000	1,935
2006-01-26	1,936	1,973	1,906	1,926	175,000	1,926
2006-01-25	1,899	2,030	1,868	1,906	199,000	1,906
2006-01-24	1,825	1,900	1,825	1,881	264,000	1,881
2006-01-23	1,870	1,887	1,820	1,847	252,000	1,847
2006-01-20	1,929	1,929	1,878	1,878	208,000	1,878
2006-01-19	1,882	1,940	1,850	1,869	253,000	1,869
2006-01-18	1,964	1,964	1,804	1,893	372,000	1,893
2006-01-17	1,971	2,025	1,965	1,994	232,000	1,994
2006-01-16	2,050	2,050	1,995	2,005	376,000	2,005
2006-01-13	2,055	2,090	1,998	2,030	695,000	2,030
2006-01-12	1,991	2,010	1,980	2,000	468,000	2,000
2006-01-11	1,912	1,969	1,896	1,953	227,000	1,953
2006-01-10	1,985	1,985	1,904	1,912	260,000	1,912
2006-01-06	1,964	2,030	1,960	1,980	160,000	1,980
2006-01-05	1,928	1,960	1,910	1,952	144,000	1,952
2006-01-04	1,929	1,951	1,895	1,898	70,000	1,898

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