7718 スター精密(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	693	698	688	697	66,100	697
2011-12-29	693	695	683	695	62,600	695
2011-12-28	695	698	691	693	53,700	693
2011-12-27	699	704	693	695	36,100	695
2011-12-26	715	715	701	708	63,800	708
2011-12-22	707	707	689	696	93,700	696
2011-12-21	704	705	695	697	47,700	697
2011-12-20	696	704	691	694	57,300	694
2011-12-19	699	703	684	694	81,900	694
2011-12-16	705	710	701	705	82,100	705
2011-12-15	727	729	699	701	230,100	701
2011-12-14	725	738	723	733	175,600	733
2011-12-13	722	729	717	725	166,300	725
2011-12-12	728	729	722	723	49,200	723
2011-12-09	733	733	713	717	266,500	717
2011-12-08	728	728	712	718	117,300	718
2011-12-07	712	727	708	727	154,200	727
2011-12-06	716	717	703	705	88,400	705
2011-12-05	715	718	711	714	152,400	714
2011-12-02	722	727	711	717	164,600	717
2011-12-01	723	723	708	711	163,400	711
2011-11-30	702	710	690	710	161,200	710
2011-11-29	696	712	691	708	206,700	708
2011-11-28	688	691	675	685	173,700	685
2011-11-25	662	684	662	672	201,100	672
2011-11-24	675	675	657	665	188,400	665
2011-11-22	677	698	675	689	85,000	689
2011-11-21	701	701	685	687	70,600	687
2011-11-18	680	705	680	702	198,800	702
2011-11-17	679	694	675	691	174,800	691
2011-11-16	705	711	684	688	159,300	688
2011-11-15	716	720	707	707	141,100	707
2011-11-14	726	733	716	725	122,300	725
2011-11-11	722	730	701	721	206,700	721
2011-11-10	735	735	717	722	123,000	722
2011-11-09	758	758	736	750	143,000	750
2011-11-08	748	762	734	743	174,000	743
2011-11-07	753	753	744	749	133,800	749
2011-11-04	754	755	741	754	117,200	754
2011-11-02	742	749	737	737	185,400	737
2011-11-01	778	786	757	759	210,000	759
2011-10-31	778	794	772	784	229,300	784
2011-10-28	799	801	781	784	349,000	784
2011-10-27	761	789	759	784	235,300	784
2011-10-26	750	768	745	755	184,700	755
2011-10-25	763	763	743	745	219,100	745
2011-10-24	750	759	741	755	171,300	755
2011-10-21	750	754	748	749	90,100	749
2011-10-20	761	764	742	746	158,700	746
2011-10-19	780	780	758	766	85,500	766
2011-10-18	765	782	756	773	264,800	773
2011-10-17	787	790	780	783	229,200	783
2011-10-14	775	780	766	772	250,800	772
2011-10-13	769	791	766	786	438,200	786
2011-10-12	737	760	730	755	246,900	755
2011-10-11	738	760	737	749	251,100	749
2011-10-07	735	746	731	733	246,100	733
2011-10-06	715	736	713	734	218,900	734
2011-10-05	747	754	706	709	306,400	709
2011-10-04	745	751	735	747	278,200	747
2011-10-03	759	763	735	755	206,500	755
2011-09-30	778	787	755	768	348,700	768
2011-09-29	745	772	742	769	242,400	769
2011-09-28	771	788	754	758	254,800	758
2011-09-27	760	775	754	775	192,000	775
2011-09-26	765	766	737	746	281,400	746
2011-09-22	794	794	754	766	278,500	766
2011-09-21	794	804	790	797	215,500	797
2011-09-20	786	794	782	790	226,200	790
2011-09-16	763	791	761	791	300,100	791
2011-09-15	758	767	751	755	470,100	755
2011-09-14	731	755	730	750	449,900	750
2011-09-13	748	748	715	722	1,033,300	722
2011-09-12	680	688	669	673	240,000	673
2011-09-09	726	731	701	704	197,300	704
2011-09-08	735	735	723	730	145,400	730
2011-09-07	733	733	720	727	92,100	727
2011-09-06	732	736	716	718	165,600	718
2011-09-05	731	740	729	735	131,600	735
2011-09-02	760	760	739	744	182,400	744
2011-09-01	761	767	757	762	148,100	762
2011-08-31	740	754	733	754	166,300	754
2011-08-30	750	755	736	740	194,200	740
2011-08-29	751	759	737	746	228,500	746
2011-08-26	751	764	747	764	127,500	764
2011-08-25	742	761	739	752	141,900	752
2011-08-24	740	746	726	728	151,000	728
2011-08-23	720	726	715	725	118,100	725
2011-08-22	723	738	714	716	148,500	716
2011-08-19	740	740	727	728	200,900	728
2011-08-18	786	786	753	755	218,600	755
2011-08-17	790	794	779	785	126,100	785
2011-08-16	786	794	783	791	130,500	791
2011-08-15	775	785	765	785	193,600	785
2011-08-12	779	783	757	760	271,800	760
2011-08-11	770	779	758	777	335,200	777
2011-08-10	811	815	786	791	182,100	791
2011-08-09	770	797	755	795	371,200	795
2011-08-08	810	812	794	800	242,000	800
2011-08-05	830	830	817	823	212,400	823
2011-08-04	863	874	860	866	199,900	866
2011-08-03	870	874	858	860	223,500	860
2011-08-02	877	885	875	882	216,500	882
2011-08-01	877	885	873	879	205,600	879
2011-07-29	870	875	860	873	214,900	873
2011-07-28	860	865	859	865	145,800	865
2011-07-27	872	872	860	865	120,700	865
2011-07-26	862	874	862	869	123,900	869
2011-07-25	869	870	861	862	144,800	862
2011-07-22	867	874	864	871	165,900	871
2011-07-21	866	867	860	861	101,100	861
2011-07-20	868	871	862	865	127,900	865
2011-07-19	864	865	852	856	106,100	856
2011-07-15	856	868	856	863	91,000	863
2011-07-14	858	862	855	858	105,800	858
2011-07-13	855	865	853	861	179,700	861
2011-07-12	863	867	856	858	124,100	858
2011-07-11	870	871	864	868	142,900	868
2011-07-08	883	884	871	872	178,900	872
2011-07-07	874	879	871	876	263,700	876
2011-07-06	874	878	866	874	391,600	874
2011-07-05	890	891	858	864	699,300	864
2011-07-04	916	924	889	893	350,900	893
2011-07-01	958	958	905	907	364,400	907
2011-06-30	923	950	916	949	266,000	949
2011-06-29	917	922	911	922	75,000	922
2011-06-28	907	911	898	906	84,500	906
2011-06-27	905	907	893	901	106,200	901
2011-06-24	890	908	888	907	102,800	907
2011-06-23	879	896	878	890	102,100	890
2011-06-22	877	899	877	894	138,000	894
2011-06-21	878	885	874	885	82,300	885
2011-06-20	873	881	871	873	59,000	873
2011-06-17	879	880	868	875	110,600	875
2011-06-16	879	889	876	877	90,400	877
2011-06-15	886	889	875	879	165,300	879
2011-06-14	894	898	885	896	84,900	896
2011-06-13	864	900	864	894	122,900	894
2011-06-10	890	899	879	879	131,300	879
2011-06-09	888	892	874	891	67,200	891
2011-06-08	887	892	876	885	79,700	885
2011-06-07	883	888	877	887	101,300	887
2011-06-06	864	883	864	883	131,400	883
2011-06-03	870	877	860	861	95,500	861
2011-06-02	866	868	858	863	66,000	863
2011-06-01	875	880	862	877	100,800	877
2011-05-31	855	874	855	863	147,300	863
2011-05-30	860	869	849	858	162,500	858
2011-05-27	859	882	853	861	95,600	861
2011-05-26	857	877	853	868	119,200	868
2011-05-25	850	858	850	852	79,300	852
2011-05-24	855	868	854	858	72,900	858
2011-05-23	865	868	854	861	129,400	861
2011-05-20	865	884	865	874	103,000	874
2011-05-19	881	881	867	870	66,200	870
2011-05-18	872	883	867	879	72,600	879
2011-05-17	862	877	855	873	101,700	873
2011-05-16	870	878	861	862	130,300	862
2011-05-13	890	896	862	878	173,900	878
2011-05-12	895	903	889	890	103,600	890
2011-05-11	918	918	906	909	72,500	909
2011-05-10	911	917	905	912	80,200	912
2011-05-09	906	908	897	902	81,600	902
2011-05-06	904	908	886	908	78,200	908
2011-05-02	911	918	906	917	128,700	917
2011-04-28	887	915	874	911	280,700	911
2011-04-27	881	888	878	883	145,800	883
2011-04-26	875	877	866	870	85,100	870
2011-04-25	890	890	868	874	117,400	874
2011-04-22	883	890	876	884	87,700	884
2011-04-21	879	890	871	882	192,700	882
2011-04-20	880	880	863	866	319,000	866
2011-04-19	888	889	862	871	171,900	871
2011-04-18	895	901	882	892	210,200	892
2011-04-15	935	935	899	899	256,200	899
2011-04-14	925	944	905	938	262,100	938
2011-04-13	871	927	871	921	358,100	921
2011-04-12	888	890	873	880	244,600	880
2011-04-11	849	902	845	901	429,900	901
2011-04-08	850	859	825	848	275,200	848
2011-04-07	867	877	852	853	195,400	853
2011-04-06	890	896	870	874	192,600	874
2011-04-05	903	906	874	880	151,500	880
2011-04-04	925	935	910	914	118,900	914
2011-04-01	928	937	916	917	147,300	917
2011-03-31	937	937	913	922	127,500	922
2011-03-30	874	925	870	924	276,900	924
2011-03-29	855	878	852	870	140,000	870
2011-03-28	866	866	845	857	119,000	857
2011-03-25	888	888	858	866	134,900	866
2011-03-24	879	885	870	873	125,300	873
2011-03-23	888	890	858	866	262,000	866
2011-03-22	873	896	855	892	199,300	892
2011-03-18	819	844	810	843	249,600	843
2011-03-17	729	796	729	782	392,300	782
2011-03-16	762	796	756	789	321,800	789
2011-03-15	826	838	686	734	602,600	734
2011-03-14	809	859	808	835	324,900	835
2011-03-11	935	941	921	929	530,800	929
2011-03-10	910	914	901	909	221,700	909
2011-03-09	919	927	912	912	102,200	912
2011-03-08	915	929	912	913	122,700	913
2011-03-07	927	932	913	915	133,400	915
2011-03-04	930	946	927	932	189,200	932
2011-03-03	920	932	911	915	162,600	915
2011-03-02	930	937	918	918	239,500	918
2011-03-01	938	952	935	941	131,100	941
2011-02-28	921	936	908	929	161,800	929
2011-02-25	909	923	899	921	172,200	921
2011-02-24	928	930	909	911	180,300	911
2011-02-23	940	958	940	943	224,700	943
2011-02-22	983	987	952	958	258,300	958
2011-02-21	1,001	1,002	983	991	100,900	991
2011-02-18	1,006	1,008	995	1,001	96,600	1,001
2011-02-17	1,010	1,013	994	1,005	110,300	1,005
2011-02-16	1,000	1,015	989	1,006	296,900	1,006
2011-02-15	987	995	978	994	178,300	994
2011-02-14	978	990	977	985	136,400	985
2011-02-10	970	982	963	975	148,100	975
2011-02-09	999	1,003	973	979	227,800	979
2011-02-08	989	1,010	989	1,000	261,300	1,000
2011-02-07	980	988	977	988	156,100	988
2011-02-04	990	996	969	977	249,400	977
2011-02-03	998	998	972	985	402,300	985
2011-02-02	922	1,006	922	999	1,086,200	999
2011-02-01	895	921	890	921	253,700	921
2011-01-31	884	892	876	886	184,200	886
2011-01-28	910	912	898	901	130,300	901
2011-01-27	916	925	902	917	162,600	917
2011-01-26	905	917	901	916	335,000	916
2011-01-25	886	905	882	901	294,100	901
2011-01-24	871	882	860	881	188,200	881
2011-01-21	881	883	867	870	366,700	870
2011-01-20	869	900	865	874	282,700	874
2011-01-19	865	874	863	867	264,800	867
2011-01-18	874	883	862	864	279,300	864
2011-01-17	884	884	874	876	164,800	876
2011-01-14	876	886	870	870	269,100	870
2011-01-13	884	886	876	879	295,800	879
2011-01-12	873	889	873	877	525,700	877
2011-01-11	908	909	869	871	905,400	871
2011-01-07	933	936	925	934	176,500	934
2011-01-06	909	929	909	924	205,300	924
2011-01-05	904	910	900	902	114,900	902
2011-01-04	895	907	892	904	110,900	904

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