7718 スター精密(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,246	1,249	1,218	1,226	332,600	1,226
2013-12-27	1,232	1,246	1,221	1,244	198,000	1,244
2013-12-26	1,229	1,243	1,221	1,231	187,900	1,231
2013-12-25	1,232	1,239	1,214	1,219	328,600	1,219
2013-12-24	1,248	1,264	1,220	1,235	405,000	1,235
2013-12-20	1,199	1,248	1,197	1,247	524,000	1,247
2013-12-19	1,183	1,199	1,181	1,195	274,900	1,195
2013-12-18	1,156	1,190	1,156	1,184	291,600	1,184
2013-12-17	1,129	1,168	1,129	1,156	258,800	1,156
2013-12-16	1,116	1,142	1,115	1,127	213,300	1,127
2013-12-13	1,159	1,159	1,117	1,118	497,200	1,118
2013-12-12	1,160	1,172	1,150	1,164	141,200	1,164
2013-12-11	1,167	1,170	1,155	1,167	187,600	1,167
2013-12-10	1,173	1,180	1,161	1,174	182,200	1,174
2013-12-09	1,183	1,188	1,170	1,175	236,900	1,175
2013-12-06	1,154	1,175	1,128	1,167	284,500	1,167
2013-12-05	1,188	1,198	1,161	1,165	269,800	1,165
2013-12-04	1,195	1,203	1,176	1,195	191,900	1,195
2013-12-03	1,198	1,214	1,191	1,210	342,300	1,210
2013-12-02	1,192	1,199	1,182	1,190	261,600	1,190
2013-11-29	1,184	1,198	1,182	1,190	234,300	1,190
2013-11-28	1,188	1,194	1,181	1,187	149,600	1,187
2013-11-27	1,187	1,190	1,173	1,183	139,400	1,183
2013-11-26	1,195	1,197	1,181	1,191	163,200	1,191
2013-11-25	1,199	1,202	1,179	1,197	242,300	1,197
2013-11-22	1,197	1,198	1,185	1,192	212,200	1,192
2013-11-21	1,170	1,195	1,165	1,193	358,900	1,193
2013-11-20	1,165	1,172	1,160	1,167	160,400	1,167
2013-11-19	1,170	1,180	1,166	1,168	158,300	1,168
2013-11-18	1,180	1,183	1,164	1,177	282,700	1,177
2013-11-15	1,168	1,184	1,163	1,170	405,200	1,170
2013-11-14	1,164	1,184	1,145	1,168	428,700	1,168
2013-11-13	1,156	1,189	1,153	1,167	497,700	1,167
2013-11-12	1,134	1,170	1,130	1,164	584,100	1,164
2013-11-11	1,090	1,127	1,078	1,123	496,600	1,123
2013-11-08	1,070	1,096	1,060	1,087	426,900	1,087
2013-11-07	1,100	1,108	1,079	1,086	254,800	1,086
2013-11-06	1,071	1,100	1,058	1,095	446,100	1,095
2013-11-05	1,081	1,090	1,070	1,072	378,800	1,072
2013-11-01	1,064	1,094	1,064	1,087	870,400	1,087
2013-10-31	1,060	1,080	1,051	1,056	462,100	1,056
2013-10-30	1,045	1,068	1,036	1,051	528,200	1,051
2013-10-29	1,028	1,041	1,011	1,039	461,700	1,039
2013-10-28	1,040	1,040	1,026	1,039	176,600	1,039
2013-10-25	1,039	1,040	1,022	1,027	251,300	1,027
2013-10-24	1,038	1,047	1,027	1,046	322,900	1,046
2013-10-23	1,012	1,048	1,009	1,044	1,127,200	1,044
2013-10-22	986	1,023	979	1,012	1,244,200	1,012
2013-10-21	957	990	951	984	812,500	984
2013-10-18	963	968	947	956	415,100	956
2013-10-17	958	967	941	962	297,800	962
2013-10-16	945	950	936	945	321,700	945
2013-10-15	955	959	938	944	253,700	944
2013-10-11	945	961	944	953	322,700	953
2013-10-10	927	941	924	933	338,000	933
2013-10-09	916	928	915	927	228,400	927
2013-10-08	939	939	912	920	387,000	920
2013-10-07	930	957	922	944	538,100	944
2013-10-04	910	940	907	931	431,900	931
2013-10-03	913	930	913	918	223,200	918
2013-10-02	910	937	909	925	604,100	925
2013-10-01	950	957	906	918	559,400	918
2013-09-30	961	972	955	962	168,700	962
2013-09-27	956	968	952	961	181,500	961
2013-09-26	957	962	942	959	156,600	959
2013-09-25	960	967	953	959	89,500	959
2013-09-24	953	971	951	960	152,500	960
2013-09-20	972	979	948	962	239,200	962
2013-09-19	949	964	948	964	145,500	964
2013-09-18	971	971	941	942	318,600	942
2013-09-17	961	975	954	970	72,500	970
2013-09-13	959	965	950	959	134,200	959
2013-09-12	960	967	951	961	161,000	961
2013-09-11	992	992	972	975	61,600	975
2013-09-10	984	984	967	982	115,900	982
2013-09-09	985	1,007	970	976	166,900	976
2013-09-06	971	990	950	975	139,600	975
2013-09-05	975	982	960	970	61,600	970
2013-09-04	978	979	963	974	64,500	974
2013-09-03	955	980	955	978	86,800	978
2013-09-02	947	957	941	947	82,900	947
2013-08-30	962	966	947	947	102,200	947
2013-08-29	970	970	957	957	119,600	957
2013-08-28	963	987	958	970	222,600	970
2013-08-27	987	1,007	987	995	164,600	995
2013-08-26	997	998	985	995	61,700	995
2013-08-23	985	995	978	989	114,600	989
2013-08-22	973	980	961	978	116,800	978
2013-08-21	972	983	966	973	89,300	973
2013-08-20	988	992	972	973	104,000	973
2013-08-19	992	998	989	998	65,700	998
2013-08-16	974	999	969	992	282,700	992
2013-08-15	974	987	971	974	151,900	974
2013-08-14	977	989	969	989	82,400	989
2013-08-13	968	978	956	977	168,600	977
2013-08-12	962	970	952	967	115,500	967
2013-08-09	969	977	962	969	73,900	969
2013-08-08	985	993	967	968	152,500	968
2013-08-07	996	1,003	986	986	117,800	986
2013-08-06	1,013	1,013	992	1,007	144,900	1,007
2013-08-05	1,002	1,012	997	1,007	66,400	1,007
2013-08-02	1,008	1,009	998	1,009	142,200	1,009
2013-08-01	994	1,008	990	1,008	152,900	1,008
2013-07-31	991	1,004	982	993	208,200	993
2013-07-30	972	1,008	972	1,002	191,200	1,002
2013-07-29	991	996	970	972	218,700	972
2013-07-26	1,001	1,009	997	997	180,400	997
2013-07-25	1,019	1,022	1,005	1,007	77,000	1,007
2013-07-24	1,002	1,021	1,001	1,018	135,900	1,018
2013-07-23	1,008	1,021	1,003	1,013	314,000	1,013
2013-07-22	1,015	1,015	999	1,009	156,000	1,009
2013-07-19	1,019	1,020	999	1,003	216,000	1,003
2013-07-18	1,015	1,023	998	1,016	410,800	1,016
2013-07-17	1,032	1,037	1,011	1,017	354,300	1,017
2013-07-16	1,044	1,048	1,034	1,036	127,800	1,036
2013-07-12	1,034	1,047	1,031	1,040	132,500	1,040
2013-07-11	1,043	1,043	1,031	1,039	101,700	1,039
2013-07-10	1,053	1,059	1,037	1,042	174,500	1,042
2013-07-09	1,039	1,054	1,035	1,051	155,300	1,051
2013-07-08	1,057	1,059	1,035	1,035	95,400	1,035
2013-07-05	1,031	1,047	1,031	1,045	111,000	1,045
2013-07-04	1,032	1,045	1,031	1,034	160,600	1,034
2013-07-03	1,045	1,048	1,034	1,040	311,700	1,040
2013-07-02	1,101	1,101	1,048	1,060	307,600	1,060
2013-07-01	1,073	1,098	1,050	1,096	177,800	1,096
2013-06-28	1,022	1,077	1,021	1,073	372,400	1,073
2013-06-27	1,064	1,085	1,032	1,082	203,800	1,082
2013-06-26	1,106	1,131	1,060	1,078	112,000	1,078
2013-06-25	1,107	1,123	1,067	1,086	202,600	1,086
2013-06-24	1,133	1,142	1,102	1,124	381,600	1,124
2013-06-21	1,079	1,149	1,072	1,149	399,500	1,149
2013-06-20	1,076	1,111	1,056	1,109	272,600	1,109
2013-06-19	1,088	1,096	1,070	1,092	191,200	1,092
2013-06-18	1,104	1,104	1,056	1,064	211,300	1,064
2013-06-17	1,045	1,107	1,037	1,103	181,400	1,103
2013-06-14	1,089	1,100	1,044	1,046	325,000	1,046
2013-06-13	1,027	1,085	1,027	1,079	463,800	1,079
2013-06-12	1,042	1,064	1,024	1,056	130,600	1,056
2013-06-11	1,060	1,069	1,047	1,049	137,000	1,049
2013-06-10	1,010	1,064	1,010	1,060	119,900	1,060
2013-06-07	982	1,008	958	991	261,000	991
2013-06-06	1,000	1,021	976	981	160,800	981
2013-06-05	1,035	1,045	1,006	1,006	78,600	1,006
2013-06-04	1,007	1,047	1,007	1,044	170,700	1,044
2013-06-03	1,067	1,067	1,023	1,026	149,100	1,026
2013-05-31	1,075	1,093	1,067	1,083	183,800	1,083
2013-05-30	1,083	1,099	1,060	1,065	150,000	1,065
2013-05-29	1,098	1,128	1,085	1,113	152,400	1,113
2013-05-28	1,066	1,089	1,058	1,082	96,600	1,082
2013-05-27	1,090	1,115	1,067	1,067	130,600	1,067
2013-05-24	1,103	1,131	1,080	1,115	295,600	1,115
2013-05-23	1,180	1,192	1,086	1,090	299,300	1,090
2013-05-22	1,198	1,199	1,168	1,178	147,800	1,178
2013-05-21	1,191	1,203	1,172	1,185	119,100	1,185
2013-05-20	1,217	1,217	1,189	1,191	190,900	1,191
2013-05-17	1,170	1,193	1,159	1,188	162,500	1,188
2013-05-16	1,214	1,214	1,140	1,168	233,800	1,168
2013-05-15	1,232	1,249	1,170	1,184	395,900	1,184
2013-05-14	1,164	1,190	1,152	1,187	255,000	1,187
2013-05-13	1,149	1,164	1,145	1,152	237,000	1,152
2013-05-10	1,140	1,148	1,116	1,138	141,500	1,138
2013-05-09	1,131	1,133	1,109	1,110	120,700	1,110
2013-05-08	1,152	1,152	1,129	1,129	117,900	1,129
2013-05-07	1,150	1,155	1,121	1,134	171,700	1,134
2013-05-02	1,107	1,118	1,100	1,107	128,500	1,107
2013-05-01	1,126	1,132	1,105	1,107	120,700	1,107
2013-04-30	1,110	1,147	1,097	1,132	300,200	1,132
2013-04-26	1,114	1,130	1,094	1,114	336,700	1,114
2013-04-25	1,088	1,133	1,077	1,113	467,900	1,113
2013-04-24	1,038	1,114	1,038	1,101	833,700	1,101
2013-04-23	1,010	1,019	1,000	1,008	396,600	1,008
2013-04-22	973	1,023	973	984	416,400	984
2013-04-19	953	956	942	952	188,300	952
2013-04-18	963	967	948	948	243,500	948
2013-04-17	972	972	958	960	165,000	960
2013-04-16	952	965	947	961	213,900	961
2013-04-15	982	992	974	982	162,100	982
2013-04-12	965	995	961	994	263,400	994
2013-04-11	971	976	965	968	295,400	968
2013-04-10	961	969	954	966	192,100	966
2013-04-09	995	996	963	971	203,500	971
2013-04-08	970	985	961	984	327,600	984
2013-04-05	929	971	926	961	403,400	961
2013-04-04	883	926	882	925	306,800	925
2013-04-03	868	881	860	877	240,200	877
2013-04-02	880	885	857	869	237,000	869
2013-04-01	930	930	898	898	153,500	898
2013-03-29	933	938	920	928	153,000	928
2013-03-28	922	930	912	929	147,800	929
2013-03-27	917	918	910	915	91,200	915
2013-03-26	910	915	892	901	144,700	901
2013-03-25	928	933	915	915	111,300	915
2013-03-22	934	938	923	923	117,900	923
2013-03-21	918	948	918	945	197,700	945
2013-03-19	927	932	918	923	132,400	923
2013-03-18	920	925	912	918	107,900	918
2013-03-15	919	930	916	930	142,900	930
2013-03-14	915	921	909	920	127,100	920
2013-03-13	919	922	911	912	139,800	912
2013-03-12	939	940	922	925	214,900	925
2013-03-11	924	939	922	935	108,500	935
2013-03-08	933	933	922	926	300,300	926
2013-03-07	934	937	915	917	244,800	917
2013-03-06	928	937	919	924	247,600	924
2013-03-05	932	936	913	922	348,000	922
2013-03-04	937	938	919	920	247,700	920
2013-03-01	945	947	934	937	145,700	937
2013-02-28	923	951	923	943	290,600	943
2013-02-27	934	934	913	918	272,600	918
2013-02-26	941	946	935	941	213,600	941
2013-02-25	975	988	969	971	137,100	971
2013-02-22	967	970	951	970	153,100	970
2013-02-21	960	977	959	977	160,800	977
2013-02-20	957	971	957	962	128,100	962
2013-02-19	952	965	947	958	128,100	958
2013-02-18	938	965	934	961	219,100	961
2013-02-15	918	923	905	923	152,200	923
2013-02-14	926	939	922	933	181,100	933
2013-02-13	946	959	920	925	184,900	925
2013-02-12	944	959	941	949	219,200	949
2013-02-08	938	938	925	932	207,300	932
2013-02-07	926	938	926	934	186,800	934
2013-02-06	918	940	915	935	157,600	935
2013-02-05	901	914	901	909	109,400	909
2013-02-04	908	916	902	912	146,500	912
2013-02-01	909	910	889	907	176,500	907
2013-01-31	885	908	884	906	209,400	906
2013-01-30	881	892	875	889	179,400	889
2013-01-29	889	892	874	878	152,700	878
2013-01-28	889	891	878	888	208,200	888
2013-01-25	873	885	868	882	233,200	882
2013-01-24	849	868	840	863	126,000	863
2013-01-23	862	862	844	848	174,800	848
2013-01-22	892	892	858	868	157,000	868
2013-01-21	875	890	867	889	107,800	889
2013-01-18	869	877	863	872	140,300	872
2013-01-17	865	877	847	854	225,000	854
2013-01-16	869	873	856	860	267,500	860
2013-01-15	879	884	868	876	156,900	876
2013-01-11	864	870	853	869	174,600	869
2013-01-10	834	856	830	852	190,300	852
2013-01-09	823	848	822	842	161,700	842
2013-01-08	870	870	837	838	246,000	838
2013-01-07	894	894	868	873	88,800	873
2013-01-04	878	889	875	879	239,800	879

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11月
日	月	火	水	木	金	土
« 10月31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