7718 スター精密(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	895	895	878	882	107,200	882
2010-12-29	892	898	886	894	77,500	894
2010-12-28	893	895	887	890	95,000	890
2010-12-27	874	889	870	886	145,100	886
2010-12-24	891	894	878	880	92,800	880
2010-12-22	892	902	885	891	148,100	891
2010-12-21	885	898	881	892	193,500	892
2010-12-20	900	904	885	894	175,600	894
2010-12-17	914	920	905	908	215,100	908
2010-12-16	930	938	922	925	173,100	925
2010-12-15	937	947	927	939	203,800	939
2010-12-14	908	943	907	937	300,300	937
2010-12-13	883	906	869	903	252,200	903
2010-12-10	882	892	873	876	313,200	876
2010-12-09	876	879	870	875	150,700	875
2010-12-08	854	872	852	872	164,000	872
2010-12-07	847	853	839	851	158,500	851
2010-12-06	843	856	837	854	140,200	854
2010-12-03	843	851	835	842	257,900	842
2010-12-02	850	856	842	848	218,400	848
2010-12-01	817	826	812	824	117,600	824
2010-11-30	855	855	827	827	140,300	827
2010-11-29	845	858	845	850	81,700	850
2010-11-26	858	864	847	853	107,800	853
2010-11-25	855	861	844	859	120,100	859
2010-11-24	821	853	821	845	295,900	845
2010-11-22	825	835	824	834	106,600	834
2010-11-19	835	835	818	822	95,300	822
2010-11-18	808	827	808	825	155,600	825
2010-11-17	796	807	794	804	76,200	804
2010-11-16	821	821	806	811	162,500	811
2010-11-15	809	824	803	823	161,100	823
2010-11-12	807	808	793	800	171,400	800
2010-11-11	800	807	799	806	139,500	806
2010-11-10	788	797	783	790	112,500	790
2010-11-09	781	792	777	787	132,800	787
2010-11-08	774	784	770	779	201,900	779
2010-11-05	762	769	758	761	379,700	761
2010-11-04	757	767	756	756	215,700	756
2010-11-02	746	755	746	750	136,400	750
2010-11-01	759	761	742	752	171,300	752
2010-10-29	764	772	750	768	152,400	768
2010-10-28	784	785	761	764	203,100	764
2010-10-27	762	784	760	781	220,900	781
2010-10-26	745	763	742	756	165,000	756
2010-10-25	743	753	739	747	129,500	747
2010-10-22	744	750	738	746	129,900	746
2010-10-21	741	750	731	743	148,400	743
2010-10-20	741	744	727	739	114,900	739
2010-10-19	756	762	750	751	114,100	751
2010-10-18	754	765	752	763	126,500	763
2010-10-15	750	768	741	751	151,500	751
2010-10-14	755	766	751	756	177,800	756
2010-10-13	761	772	748	750	201,300	750
2010-10-12	788	796	755	758	205,400	758
2010-10-08	800	812	791	792	211,100	792
2010-10-07	813	823	800	810	124,900	810
2010-10-06	818	818	803	810	145,200	810
2010-10-05	792	820	790	805	205,700	805
2010-10-04	797	818	788	793	269,400	793
2010-10-01	819	828	786	790	314,600	790
2010-09-30	829	830	811	816	247,500	816
2010-09-29	804	826	803	821	167,700	821
2010-09-28	817	820	800	806	167,100	806
2010-09-27	804	830	803	830	270,700	830
2010-09-24	807	816	796	800	295,200	800
2010-09-22	833	837	811	814	211,700	814
2010-09-21	851	857	827	830	241,700	830
2010-09-17	859	859	846	853	317,400	853
2010-09-16	868	870	855	859	280,700	859
2010-09-15	853	867	828	861	347,300	861
2010-09-14	840	860	838	859	350,600	859
2010-09-13	829	839	823	832	260,400	832
2010-09-10	831	836	815	827	495,500	827
2010-09-09	833	838	821	832	243,600	832
2010-09-08	831	834	820	828	346,400	828
2010-09-07	850	857	838	846	353,500	846
2010-09-06	837	853	832	850	649,100	850
2010-09-03	802	836	800	835	973,300	835
2010-09-02	748	796	743	791	805,300	791
2010-09-01	725	740	725	733	122,600	733
2010-08-31	736	768	721	721	319,400	721
2010-08-30	754	770	746	750	325,000	750
2010-08-27	714	741	702	737	527,100	737
2010-08-26	747	749	731	735	264,600	735
2010-08-25	747	751	732	738	289,500	738
2010-08-24	773	775	761	762	217,000	762
2010-08-23	799	801	786	788	189,800	788
2010-08-20	808	817	804	808	124,900	808
2010-08-19	813	830	810	821	259,000	821
2010-08-18	826	832	812	818	173,400	818
2010-08-17	820	821	812	816	159,200	816
2010-08-16	850	850	833	835	101,400	835
2010-08-13	843	870	834	860	148,100	860
2010-08-12	855	856	835	846	208,300	846
2010-08-11	874	878	856	871	217,200	871
2010-08-10	910	915	887	889	166,800	889
2010-08-09	892	911	891	911	80,800	911
2010-08-06	895	905	895	903	64,800	903
2010-08-05	909	920	895	907	97,600	907
2010-08-04	915	916	897	900	125,300	900
2010-08-03	933	934	918	925	122,800	925
2010-08-02	913	929	906	908	113,600	908
2010-07-30	924	927	911	919	114,300	919
2010-07-29	931	945	931	936	111,200	936
2010-07-28	956	956	941	948	146,900	948
2010-07-27	926	947	922	944	231,100	944
2010-07-26	908	937	908	934	211,000	934
2010-07-23	900	900	875	892	176,600	892
2010-07-22	862	883	862	873	169,400	873
2010-07-21	908	909	879	882	219,000	882
2010-07-20	900	909	889	892	267,600	892
2010-07-16	954	961	917	919	222,900	919
2010-07-15	965	973	949	965	278,800	965
2010-07-14	940	971	940	966	295,900	966
2010-07-13	914	934	912	924	321,200	924
2010-07-12	900	913	890	896	188,700	896
2010-07-09	890	907	888	899	258,800	899
2010-07-08	872	886	871	886	269,900	886
2010-07-07	884	884	840	844	269,400	844
2010-07-06	834	888	831	884	417,900	884
2010-07-05	860	872	855	860	266,900	860
2010-07-02	834	868	834	854	482,800	854
2010-07-01	897	900	830	834	1,067,100	834
2010-06-30	900	930	890	927	394,700	927
2010-06-29	922	953	910	922	281,900	922
2010-06-28	954	956	926	928	187,100	928
2010-06-25	964	970	945	958	366,500	958
2010-06-24	962	987	944	979	422,700	979
2010-06-23	943	968	934	964	285,300	964
2010-06-22	951	958	937	957	358,800	957
2010-06-21	925	971	922	966	440,900	966
2010-06-18	940	940	917	925	385,400	925
2010-06-17	915	937	909	935	298,700	935
2010-06-16	905	922	902	914	363,800	914
2010-06-15	893	902	886	888	198,300	888
2010-06-14	891	907	891	901	243,900	901
2010-06-11	876	903	874	883	286,400	883
2010-06-10	863	871	853	861	269,900	861
2010-06-09	879	886	862	869	128,400	869
2010-06-08	879	904	874	892	205,700	892
2010-06-07	920	920	892	894	214,700	894
2010-06-04	946	952	929	942	257,500	942
2010-06-03	906	934	903	931	299,600	931
2010-06-02	888	905	875	884	313,400	884
2010-06-01	911	915	890	903	180,300	903
2010-05-31	903	924	903	917	166,400	917
2010-05-28	909	937	896	915	578,400	915
2010-05-27	845	881	841	879	306,200	879
2010-05-26	856	875	839	860	432,100	860
2010-05-25	892	894	849	854	435,600	854
2010-05-24	892	909	875	892	449,000	892
2010-05-21	908	918	894	912	422,700	912
2010-05-20	969	969	913	923	479,600	923
2010-05-19	965	979	948	963	671,500	963
2010-05-18	1,023	1,032	981	992	391,800	992
2010-05-17	1,070	1,070	1,004	1,022	369,400	1,022
2010-05-14	1,091	1,109	1,073	1,087	304,900	1,087
2010-05-13	1,078	1,113	1,063	1,105	404,000	1,105
2010-05-12	1,083	1,091	1,038	1,048	401,300	1,048
2010-05-11	1,131	1,136	1,077	1,083	643,900	1,083
2010-05-10	1,083	1,099	1,074	1,092	296,900	1,092
2010-05-07	1,050	1,098	1,037	1,086	630,800	1,086
2010-05-06	1,159	1,159	1,119	1,120	432,600	1,120
2010-04-30	1,159	1,182	1,150	1,169	423,500	1,169
2010-04-28	1,132	1,158	1,129	1,143	235,800	1,143
2010-04-27	1,145	1,167	1,143	1,162	299,400	1,162
2010-04-26	1,159	1,161	1,142	1,158	371,700	1,158
2010-04-23	1,133	1,152	1,123	1,147	746,000	1,147
2010-04-22	1,078	1,137	1,060	1,134	889,600	1,134
2010-04-21	1,063	1,082	1,060	1,078	569,000	1,078
2010-04-20	1,055	1,085	1,053	1,061	493,400	1,061
2010-04-19	1,050	1,081	1,050	1,064	382,000	1,064
2010-04-16	1,075	1,090	1,067	1,079	612,800	1,079
2010-04-15	1,027	1,098	1,023	1,076	1,443,400	1,076
2010-04-14	1,010	1,028	967	1,005	1,183,000	1,005
2010-04-13	1,025	1,030	1,014	1,022	926,300	1,022
2010-04-12	1,081	1,097	1,062	1,063	216,200	1,063
2010-04-09	1,068	1,080	1,058	1,074	162,600	1,074
2010-04-08	1,087	1,088	1,050	1,073	226,000	1,073
2010-04-07	1,085	1,114	1,079	1,102	212,700	1,102
2010-04-06	1,090	1,098	1,075	1,076	191,000	1,076
2010-04-05	1,089	1,090	1,080	1,089	185,800	1,089
2010-04-02	1,055	1,092	1,055	1,079	279,900	1,079
2010-04-01	1,030	1,048	1,022	1,047	173,000	1,047
2010-03-31	1,025	1,032	1,023	1,028	198,500	1,028
2010-03-30	1,027	1,032	1,013	1,030	233,900	1,030
2010-03-29	1,000	1,029	1,000	1,027	215,800	1,027
2010-03-26	1,000	1,004	993	997	165,200	997
2010-03-25	987	997	981	992	230,500	992
2010-03-24	980	983	966	981	206,900	981
2010-03-23	961	975	961	970	211,900	970
2010-03-19	969	980	961	971	197,200	971
2010-03-18	995	995	973	975	193,100	975
2010-03-17	978	993	972	986	237,700	986
2010-03-16	962	978	958	967	349,300	967
2010-03-15	951	967	939	957	293,000	957
2010-03-12	938	955	932	952	391,900	952
2010-03-11	920	953	918	927	497,600	927
2010-03-10	903	903	891	895	152,500	895
2010-03-09	901	904	884	888	155,900	888
2010-03-08	898	907	895	901	158,100	901
2010-03-05	883	887	877	883	122,400	883
2010-03-04	881	888	867	869	127,400	869
2010-03-03	888	889	863	879	143,300	879
2010-03-02	882	892	870	883	141,300	883
2010-03-01	869	890	869	883	136,200	883
2010-02-26	859	880	855	878	233,400	878
2010-02-25	882	886	844	858	342,200	858
2010-02-24	882	899	880	890	248,900	890
2010-02-23	885	898	883	893	152,900	893
2010-02-22	889	908	881	883	325,300	883
2010-02-19	900	901	870	870	132,500	870
2010-02-18	877	895	867	893	171,200	893
2010-02-17	852	874	852	871	166,900	871
2010-02-16	852	855	847	848	142,600	848
2010-02-15	855	863	852	860	144,100	860
2010-02-12	867	867	850	866	158,100	866
2010-02-10	850	860	846	853	167,300	853
2010-02-09	847	860	843	852	239,500	852
2010-02-08	847	854	844	847	276,100	847
2010-02-05	847	857	835	847	323,800	847
2010-02-04	870	876	851	862	206,900	862
2010-02-03	900	902	872	878	280,700	878
2010-02-02	860	877	853	873	187,300	873
2010-02-01	852	869	849	861	284,900	861
2010-01-29	867	876	853	860	152,000	860
2010-01-28	850	877	848	867	284,700	867
2010-01-27	862	866	840	851	394,200	851
2010-01-26	893	907	863	866	369,100	866
2010-01-25	885	899	882	893	212,600	893
2010-01-22	901	903	883	901	315,400	901
2010-01-21	894	916	888	906	461,100	906
2010-01-20	892	897	868	879	312,500	879
2010-01-19	901	907	881	887	238,800	887
2010-01-18	908	914	900	910	212,500	910
2010-01-15	923	934	915	923	251,200	923
2010-01-14	915	928	907	925	295,100	925
2010-01-13	921	943	903	913	589,000	913
2010-01-12	845	955	845	951	1,295,200	951
2010-01-08	777	845	765	841	817,900	841
2010-01-07	775	776	761	762	147,800	762
2010-01-06	780	780	765	771	166,000	771
2010-01-05	778	789	771	777	141,300	777
2010-01-04	764	777	764	771	38,400	771

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