7718 スター精密(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	777	783	763	764	94,700	764
2009-12-29	780	786	777	778	102,400	778
2009-12-28	771	793	771	785	202,500	785
2009-12-25	763	769	753	766	139,600	766
2009-12-24	767	774	756	768	257,600	768
2009-12-22	746	760	740	750	429,800	750
2009-12-21	728	745	728	740	259,500	740
2009-12-18	713	726	707	724	296,400	724
2009-12-17	726	730	720	720	244,600	720
2009-12-16	704	725	703	715	301,900	715
2009-12-15	696	706	693	700	215,600	700
2009-12-14	690	694	681	693	227,500	693
2009-12-11	671	689	669	685	330,400	685
2009-12-10	663	675	655	662	307,700	662
2009-12-09	665	672	656	668	344,100	668
2009-12-08	666	677	663	673	301,200	673
2009-12-07	681	689	665	676	412,100	676
2009-12-04	686	693	668	671	319,200	671
2009-12-03	642	699	642	681	647,000	681
2009-12-02	610	628	604	626	434,600	626
2009-12-01	621	621	595	610	521,300	610
2009-11-30	605	622	605	622	518,700	622
2009-11-27	620	620	602	606	391,800	606
2009-11-26	648	652	627	637	474,400	637
2009-11-25	648	660	645	658	477,600	658
2009-11-24	644	652	640	645	368,400	645
2009-11-20	622	640	621	640	545,300	640
2009-11-19	659	665	641	642	249,200	642
2009-11-18	670	675	660	664	190,600	664
2009-11-17	687	690	667	670	229,800	670
2009-11-16	700	700	688	692	213,700	692
2009-11-13	701	711	696	705	300,000	705
2009-11-12	717	719	701	701	243,100	701
2009-11-11	725	727	717	719	245,900	719
2009-11-10	722	725	712	720	311,400	720
2009-11-09	710	718	701	712	200,200	712
2009-11-06	722	722	706	710	194,700	710
2009-11-05	719	726	712	715	183,800	715
2009-11-04	728	728	718	723	221,100	723
2009-11-02	730	735	727	727	242,300	727
2009-10-30	756	763	741	754	411,400	754
2009-10-29	730	730	720	726	257,000	726
2009-10-28	740	747	730	735	255,500	735
2009-10-27	760	762	737	740	330,300	740
2009-10-26	756	762	750	760	403,500	760
2009-10-23	758	762	747	751	272,900	751
2009-10-22	745	748	735	748	322,900	748
2009-10-21	755	756	750	750	187,600	750
2009-10-20	770	774	755	760	316,600	760
2009-10-19	760	766	751	763	360,000	763
2009-10-16	755	763	755	762	380,600	762
2009-10-15	753	764	747	753	225,300	753
2009-10-14	774	774	747	752	266,800	752
2009-10-13	769	775	760	767	316,900	767
2009-10-09	757	767	747	760	383,300	760
2009-10-08	776	778	754	757	365,300	757
2009-10-07	760	772	752	767	401,400	767
2009-10-06	762	770	738	760	409,500	760
2009-10-05	770	770	754	761	418,000	761
2009-10-02	777	778	743	771	363,800	771
2009-10-01	805	812	794	795	322,100	795
2009-09-30	843	848	828	835	220,300	835
2009-09-29	833	849	831	842	197,300	842
2009-09-28	869	869	820	827	399,700	827
2009-09-25	894	897	878	890	163,400	890
2009-09-24	897	945	894	908	152,400	908
2009-09-18	875	896	875	896	211,100	896
2009-09-17	902	906	881	893	176,100	893
2009-09-16	900	908	894	896	240,600	896
2009-09-15	912	917	900	900	81,700	900
2009-09-14	935	938	905	911	105,600	911
2009-09-11	954	954	929	934	163,700	934
2009-09-10	938	966	935	954	166,100	954
2009-09-09	931	941	927	937	113,100	937
2009-09-08	933	941	927	939	102,600	939
2009-09-07	926	936	926	934	78,000	934
2009-09-04	922	929	912	919	177,500	919
2009-09-03	944	944	931	932	98,300	932
2009-09-02	954	956	939	953	182,600	953
2009-09-01	965	976	957	974	139,200	974
2009-08-31	978	990	958	975	391,400	975
2009-08-28	953	962	941	959	210,900	959
2009-08-27	957	961	934	943	171,300	943
2009-08-26	966	976	956	967	93,500	967
2009-08-25	984	988	968	968	294,800	968
2009-08-24	975	993	973	983	200,300	983
2009-08-21	954	956	934	947	82,100	947
2009-08-20	951	966	944	963	93,500	963
2009-08-19	961	965	949	951	89,500	951
2009-08-18	941	965	938	964	98,000	964
2009-08-17	965	976	946	951	139,500	951
2009-08-14	970	986	958	975	146,100	975
2009-08-13	968	978	945	964	256,900	964
2009-08-12	980	988	972	977	105,100	977
2009-08-11	978	993	978	990	135,500	990
2009-08-10	965	983	964	980	250,700	980
2009-08-07	950	963	943	963	149,800	963
2009-08-06	951	968	948	960	119,600	960
2009-08-05	960	972	948	954	147,300	954
2009-08-04	998	999	960	966	247,900	966
2009-08-03	965	987	961	984	196,600	984
2009-07-31	966	971	955	963	182,500	963
2009-07-30	953	962	940	956	166,500	956
2009-07-29	928	955	926	951	268,000	951
2009-07-28	935	936	911	919	123,400	919
2009-07-27	950	950	925	931	106,200	931
2009-07-24	931	942	920	935	175,600	935
2009-07-23	913	926	905	911	118,000	911
2009-07-22	904	912	898	904	157,200	904
2009-07-21	870	900	870	897	194,900	897
2009-07-17	866	870	850	855	226,200	855
2009-07-16	874	881	861	866	324,700	866
2009-07-15	869	877	845	848	418,200	848
2009-07-14	876	887	863	869	385,000	869
2009-07-13	900	906	858	867	330,000	867
2009-07-10	906	911	896	901	199,600	901
2009-07-09	930	930	903	911	293,300	911
2009-07-08	949	954	930	946	368,500	946
2009-07-07	968	978	948	958	209,000	958
2009-07-06	990	996	957	968	193,600	968
2009-07-03	955	1,005	948	1,003	342,300	1,003
2009-07-02	931	983	929	978	442,300	978
2009-07-01	920	949	914	930	208,700	930
2009-06-30	925	928	910	928	172,400	928
2009-06-29	927	928	909	915	151,900	915
2009-06-26	938	939	910	926	149,500	926
2009-06-25	915	925	897	918	505,600	918
2009-06-24	929	931	900	914	282,900	914
2009-06-23	937	945	923	928	223,600	928
2009-06-22	975	975	952	957	285,800	957
2009-06-19	996	1,000	948	985	295,300	985
2009-06-18	996	1,000	967	998	296,100	998
2009-06-17	991	1,016	977	997	325,700	997
2009-06-16	971	1,004	969	995	485,900	995
2009-06-15	970	1,007	970	1,000	439,600	1,000
2009-06-12	970	977	959	971	208,900	971
2009-06-11	946	969	946	967	241,700	967
2009-06-10	950	960	945	958	156,500	958
2009-06-09	943	964	940	942	162,900	942
2009-06-08	969	979	943	957	246,800	957
2009-06-05	969	976	957	969	311,000	969
2009-06-04	951	976	930	945	541,200	945
2009-06-03	920	963	912	950	489,300	950
2009-06-02	890	901	884	898	317,300	898
2009-06-01	873	889	870	872	400,300	872
2009-05-29	879	898	862	892	325,000	892
2009-05-28	865	882	865	870	187,800	870
2009-05-27	890	893	870	874	155,500	874
2009-05-26	886	890	871	875	157,100	875
2009-05-25	879	887	876	880	236,000	880
2009-05-22	864	869	853	857	226,200	857
2009-05-21	869	881	862	867	255,700	867
2009-05-20	853	873	849	869	286,200	869
2009-05-19	845	848	827	845	231,600	845
2009-05-18	815	827	810	826	160,400	826
2009-05-15	821	830	812	820	216,200	820
2009-05-14	823	828	820	820	116,200	820
2009-05-13	843	847	827	840	187,000	840
2009-05-12	853	860	843	846	111,300	846
2009-05-11	870	879	859	863	264,800	863
2009-05-08	838	854	825	854	257,400	854
2009-05-07	840	845	825	840	322,000	840
2009-05-01	801	806	791	801	253,400	801
2009-04-30	795	810	793	799	261,000	799
2009-04-28	813	822	787	790	241,100	790
2009-04-27	827	838	809	823	260,200	823
2009-04-24	819	828	808	821	243,600	821
2009-04-23	822	829	800	814	342,700	814
2009-04-22	847	854	822	828	200,100	828
2009-04-21	858	859	833	847	403,900	847
2009-04-20	866	873	856	866	233,800	866
2009-04-17	845	866	845	853	240,700	853
2009-04-16	874	886	853	853	321,400	853
2009-04-15	890	890	857	861	324,400	861
2009-04-14	882	898	875	897	247,600	897
2009-04-13	875	898	862	883	375,400	883
2009-04-10	930	934	875	884	802,200	884
2009-04-09	969	990	961	970	205,200	970
2009-04-08	979	982	938	946	272,100	946
2009-04-07	998	1,008	982	999	196,200	999
2009-04-06	978	1,020	973	996	230,900	996
2009-04-03	968	977	950	959	160,600	959
2009-04-02	957	973	950	955	147,300	955
2009-04-01	916	958	914	945	159,900	945
2009-03-31	913	960	902	906	161,900	906
2009-03-30	977	987	926	933	273,500	933
2009-03-27	996	1,007	980	987	174,100	987
2009-03-26	925	980	925	980	181,000	980
2009-03-25	917	948	904	941	359,300	941
2009-03-24	930	930	888	897	221,000	897
2009-03-23	889	910	883	910	281,600	910
2009-03-19	887	889	861	863	139,200	863
2009-03-18	900	904	868	877	266,500	877
2009-03-17	850	895	850	890	363,200	890
2009-03-16	808	852	808	851	250,900	851
2009-03-13	801	816	801	805	238,100	805
2009-03-12	789	812	786	799	177,200	799
2009-03-11	801	820	798	804	175,700	804
2009-03-10	790	798	778	785	133,300	785
2009-03-09	817	825	786	798	138,500	798
2009-03-06	815	829	803	807	241,900	807
2009-03-05	845	856	833	850	271,000	850
2009-03-04	805	841	802	840	257,900	840
2009-03-03	780	797	776	795	216,400	795
2009-03-02	810	821	786	798	187,700	798
2009-02-27	815	832	803	830	161,700	830
2009-02-26	835	841	821	822	146,100	822
2009-02-25	836	837	807	829	285,500	829
2009-02-24	791	814	790	813	204,900	813
2009-02-23	833	849	825	839	342,000	839
2009-02-20	871	872	832	835	234,800	835
2009-02-19	873	883	857	861	256,100	861
2009-02-18	864	870	855	863	217,700	863
2009-02-17	888	890	863	866	430,400	866
2009-02-16	873	908	873	902	321,100	902
2009-02-13	873	888	868	873	351,000	873
2009-02-12	887	910	883	893	236,000	893
2009-02-10	907	917	896	897	192,500	897
2009-02-09	875	909	875	898	392,800	898
2009-02-06	879	885	859	870	249,700	870
2009-02-05	862	879	846	866	233,000	866
2009-02-04	851	866	846	858	241,300	858
2009-02-03	835	869	831	841	198,200	841
2009-02-02	832	847	829	835	153,600	835
2009-01-30	860	860	840	846	187,700	846
2009-01-29	884	888	854	867	220,800	867
2009-01-28	881	883	852	874	238,700	874
2009-01-27	847	879	842	872	202,400	872
2009-01-26	835	847	831	837	274,800	837
2009-01-23	849	849	830	836	363,100	836
2009-01-22	867	875	837	859	351,500	859
2009-01-21	870	875	860	863	371,300	863
2009-01-20	900	913	887	892	330,200	892
2009-01-19	900	906	887	896	227,000	896
2009-01-16	876	896	862	890	381,400	890
2009-01-15	880	882	861	866	516,900	866
2009-01-14	896	918	885	912	347,500	912
2009-01-13	948	949	906	906	463,000	906
2009-01-09	1,004	1,039	967	984	372,600	984
2009-01-08	1,005	1,021	1,001	1,002	256,600	1,002
2009-01-07	978	1,068	975	1,053	616,900	1,053
2009-01-06	985	990	961	968	214,800	968
2009-01-05	979	985	968	975	108,600	975

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