1. HOME >
  2. 株価時系列 >
  3. 7718 >
  4. 2016年

7718 スター精密(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,5881,5971,5701,592105,2001,592
2016-12-291,6351,6391,5821,590190,1001,590
2016-12-281,5931,6441,5931,644162,9001,644
2016-12-271,6111,6111,5851,588145,9001,588
2016-12-261,6141,6301,6091,612158,4001,612
2016-12-221,6131,6241,6031,615130,9001,615
2016-12-211,6131,6331,6071,608223,1001,608
2016-12-201,6071,6111,5931,606149,0001,606
2016-12-191,6231,6231,6031,60781,8001,607
2016-12-161,6171,6281,6061,617197,1001,617
2016-12-151,5871,6221,5811,604278,8001,604
2016-12-141,5821,5841,5641,577235,3001,577
2016-12-131,5941,5971,5711,592184,5001,592
2016-12-121,6211,6291,5941,609155,1001,609
2016-12-091,6011,6181,5921,616239,8001,616
2016-12-081,6121,6311,6101,629199,2001,629
2016-12-071,5921,6091,5911,597231,5001,597
2016-12-061,5971,5991,5731,576130,8001,576
2016-12-051,5581,5891,5571,581181,0001,581
2016-12-021,5951,6051,5771,581248,9001,581
2016-12-011,5711,6101,5661,599351,5001,599
2016-11-301,5601,5671,5431,556174,6001,556
2016-11-291,5511,5621,5321,546160,2001,546
2016-11-281,5791,5831,5481,565224,3001,565
2016-11-251,5701,5891,5661,574256,9001,574
2016-11-241,5501,5701,5401,561215,2001,561
2016-11-221,5391,5421,5251,536137,6001,536
2016-11-211,5421,5471,5201,527198,3001,527
2016-11-181,5411,5411,5221,526167,5001,526
2016-11-171,5401,5461,5241,525186,5001,525
2016-11-161,5591,5651,5411,546174,3001,546
2016-11-151,5501,5671,5291,547298,0001,547
2016-11-141,4781,5421,4781,532337,2001,532
2016-11-111,4671,4971,4471,461262,2001,461
2016-11-101,4601,4791,4511,459361,9001,459
2016-11-091,4761,4911,3791,392306,8001,392
2016-11-081,4591,4731,4551,461135,3001,461
2016-11-071,4511,4751,4441,460317,3001,460
2016-11-041,4251,4291,3921,424480,7001,424
2016-11-021,5001,5001,4601,462388,2001,462
2016-11-011,4981,5311,4961,527462,6001,527
2016-10-311,4861,5031,4801,496258,2001,496
2016-10-281,4651,4971,4621,494480,2001,494
2016-10-271,4551,4771,4551,468316,9001,468
2016-10-261,4401,4591,4371,454308,4001,454
2016-10-251,4431,4671,4371,447336,9001,447
2016-10-241,4501,4591,4341,442303,9001,442
2016-10-211,4191,4661,4181,457568,3001,457
2016-10-201,3931,4181,3791,415367,3001,415
2016-10-191,3781,4231,3711,398504,8001,398
2016-10-171,3191,3691,3161,364456,3001,364
2016-10-131,3141,3231,3101,312184,2001,312
2016-10-121,3131,3191,3051,310254,6001,310
2016-10-111,3011,3341,3011,321221,1001,321
2016-10-071,3201,3371,3071,323273,4001,323
2016-10-061,3411,3491,3331,337338,4001,337
2016-10-051,3261,3461,3261,343377,7001,343
2016-10-041,2801,3351,2801,318578,2001,318
2016-10-031,2621,2761,2541,274422,5001,274
2016-09-301,2851,3161,2571,257696,6001,257
2016-09-291,2201,2521,2171,243160,5001,243
2016-09-281,2041,2191,1931,216160,6001,216
2016-09-271,2001,2071,1611,207273,3001,207
2016-09-261,2201,2221,2081,21577,8001,215
2016-09-231,2201,2231,2071,219127,8001,219
2016-09-211,1961,2251,1831,222149,4001,222
2016-09-201,2031,2191,1941,20494,6001,204
2016-09-161,1931,2211,1891,212202,1001,212
2016-09-151,2001,2131,1901,198201,7001,198
2016-09-141,1971,2021,1911,196104,1001,196
2016-09-131,2101,2181,2051,213125,9001,213
2016-09-121,2101,2111,1931,201128,3001,201
2016-09-091,2201,2331,2101,227157,6001,227
2016-09-081,2011,2261,2001,223229,1001,223
2016-09-071,1791,1961,1741,194114,7001,194
2016-09-061,2091,2091,1891,20596,1001,205
2016-09-051,2041,2201,2011,212144,9001,212
2016-09-021,2021,2041,1851,188123,8001,188
2016-09-011,1981,2261,1961,219186,5001,219
2016-08-311,1761,2001,1751,198247,3001,198
2016-08-301,1601,1731,1511,168169,9001,168
2016-08-291,1501,1681,1391,166333,6001,166
2016-08-261,1761,1801,1511,152678,8001,152
2016-08-251,1691,1981,1631,189244,2001,189
2016-08-241,1711,1871,1641,168178,5001,168
2016-08-231,1941,1991,1561,161341,5001,161
2016-08-221,2151,2171,1981,216244,8001,216
2016-08-191,1801,2101,1701,203242,7001,203
2016-08-181,1851,1991,1721,172162,7001,172
2016-08-171,1881,2061,1861,196141,5001,196
2016-08-161,2001,2211,1901,190149,5001,190
2016-08-151,2131,2201,1981,19974,4001,199
2016-08-121,2191,2191,2051,21699,9001,216
2016-08-101,2151,2271,1961,200185,2001,200
2016-08-091,2051,2271,1951,219191,9001,219
2016-08-081,1801,2191,1751,219221,0001,219
2016-08-051,1621,1801,1581,164120,3001,164
2016-08-041,1341,1791,1311,175168,0001,175
2016-08-031,1531,1561,1251,130278,0001,130
2016-08-021,1851,1941,1701,173170,2001,173
2016-08-011,1981,2171,1821,205169,4001,205
2016-07-291,2271,2271,1941,219180,6001,219
2016-07-281,2211,2241,2041,216157,4001,216
2016-07-271,2131,2341,2061,222112,0001,222
2016-07-261,2401,2401,1811,201261,4001,201
2016-07-251,2251,2371,2171,231128,2001,231
2016-07-221,2121,2281,1961,217153,0001,217
2016-07-211,2111,2361,2081,234227,5001,234
2016-07-201,2001,2011,1751,199160,9001,199
2016-07-191,1911,2081,1821,202141,8001,202
2016-07-151,1951,2101,1861,191171,9001,191
2016-07-141,1721,1911,1631,187273,5001,187
2016-07-131,1631,1801,1461,157354,4001,157
2016-07-121,1151,1521,1151,126328,3001,126
2016-07-111,0751,0951,0751,085287,4001,085
2016-07-081,0561,0801,0511,059259,2001,059
2016-07-071,0491,0671,0321,055260,1001,055
2016-07-061,0451,0501,0231,037372,3001,037
2016-07-051,0731,0771,0591,068225,2001,068
2016-07-041,0581,0791,0451,077272,0001,077
2016-07-011,0811,1021,0741,080256,3001,080
2016-06-301,0951,1061,0691,071511,9001,071
2016-06-291,0701,0961,0631,093257,1001,093
2016-06-281,0501,0731,0271,068321,8001,068
2016-06-271,1111,1151,0561,073290,3001,073
2016-06-241,2081,2171,0861,095333,9001,095
2016-06-231,1741,1991,1661,196169,3001,196
2016-06-221,1781,1851,1671,174237,0001,174
2016-06-211,1731,1871,1551,178210,2001,178
2016-06-201,1681,1871,1611,178207,8001,178
2016-06-171,1301,1601,1251,159473,0001,159
2016-06-161,1511,1511,1141,114351,5001,114
2016-06-151,1401,1601,1281,154306,5001,154
2016-06-141,1701,1751,1351,147404,6001,147
2016-06-131,2171,2171,1681,176386,8001,176
2016-06-101,2541,2681,2271,236258,5001,236
2016-06-091,2631,2691,2391,250148,7001,250
2016-06-081,2771,2801,2441,263220,8001,263
2016-06-071,2651,2841,2651,277141,3001,277
2016-06-061,2331,2721,2211,265261,4001,265
2016-06-031,2801,2831,2511,264283,9001,264
2016-06-021,3091,3201,2701,277471,4001,277
2016-06-011,2981,3261,2801,307764,9001,307
2016-05-311,2521,2711,2401,265202,3001,265
2016-05-301,2281,2571,2201,252300,5001,252
2016-05-271,2221,2281,2071,216170,6001,216
2016-05-261,2361,2381,2101,220262,1001,220
2016-05-251,2371,2381,2111,219141,3001,219
2016-05-241,2281,2281,2141,217141,7001,217
2016-05-231,2271,2351,2101,234153,8001,234
2016-05-201,2241,2391,2131,226190,1001,226
2016-05-191,2481,2481,2121,226177,4001,226
2016-05-181,2451,2451,2171,230171,1001,230
2016-05-171,2361,2471,2181,247221,3001,247
2016-05-161,2151,2381,2081,229183,4001,229
2016-05-131,2451,2531,2111,217198,0001,217
2016-05-121,2201,2371,2081,236228,6001,236
2016-05-111,2441,2691,2351,240345,1001,240
2016-05-101,2021,2191,1871,214206,2001,214
2016-05-091,1971,2051,1831,193261,5001,193
2016-05-061,2261,2341,1891,204340,8001,204
2016-05-021,2561,2561,2141,223311,9001,223
2016-04-281,3241,3431,2801,281285,9001,281
2016-04-271,3181,3311,3031,318199,3001,318
2016-04-261,3531,3531,2921,311616,0001,311
2016-04-251,3991,4081,3501,360528,9001,360
2016-04-221,3701,4111,3631,408228,3001,408
2016-04-211,3961,3981,3681,387207,0001,387
2016-04-201,3841,3881,3611,376334,2001,376
2016-04-191,3911,3951,3581,372194,0001,372
2016-04-181,3291,3521,3181,335338,8001,335
2016-04-151,3961,4121,3541,370495,7001,370
2016-04-141,3951,4261,3601,426719,8001,426
2016-04-131,3001,3881,2811,3841,722,3001,384
2016-04-121,2391,2691,2291,246342,7001,246
2016-04-111,2231,2401,1921,212359,6001,212
2016-04-081,1661,2451,1621,225350,3001,225
2016-04-071,1601,2071,1601,181293,6001,181
2016-04-061,1661,1881,1571,170291,9001,170
2016-04-051,2021,2051,1711,178348,8001,178
2016-04-041,2011,2261,1781,208307,4001,208
2016-04-011,2651,2871,1861,191532,3001,191
2016-03-311,2421,2781,2421,262280,2001,262
2016-03-301,2641,2661,2321,236232,7001,236
2016-03-291,2431,2641,2341,257219,3001,257
2016-03-281,2451,2491,2261,242231,4001,242
2016-03-251,2011,2271,1961,223249,3001,223
2016-03-241,2171,2201,1871,188240,7001,188
2016-03-231,2191,2311,2081,222211,5001,222
2016-03-221,2041,2341,2041,215462,0001,215
2016-03-181,1931,2081,1571,174519,9001,174
2016-03-171,2141,2301,1961,199406,3001,199
2016-03-161,2501,2531,2121,214331,6001,214
2016-03-151,2751,2901,2551,256245,3001,256
2016-03-141,3001,3081,2531,282561,4001,282
2016-03-111,2631,2981,2611,289248,5001,289
2016-03-101,2381,2811,2381,278403,2001,278
2016-03-091,2511,2551,2091,216381,9001,216
2016-03-081,2801,2951,2511,258230,9001,258
2016-03-071,2861,3071,2771,288273,3001,288
2016-03-041,2591,2831,2461,275277,3001,275
2016-03-031,2241,2531,2211,251247,4001,251
2016-03-021,1971,2331,1961,224377,7001,224
2016-03-011,1791,1861,1321,167469,0001,167
2016-02-291,2091,2321,1921,192396,8001,192
2016-02-261,1911,2071,1771,186485,2001,186
2016-02-251,2091,2231,1721,190589,6001,190
2016-02-241,2611,2611,2251,234674,8001,234
2016-02-231,2851,2941,2651,275254,1001,275
2016-02-221,2541,2841,2541,273392,9001,273
2016-02-191,2791,2881,2461,251326,2001,251
2016-02-181,2991,3121,2671,290327,0001,290
2016-02-171,2471,2791,2361,255510,0001,255
2016-02-161,2301,2611,2151,238326,7001,238
2016-02-151,1991,2191,1811,210400,9001,210
2016-02-121,1801,1871,1251,127561,5001,127
2016-02-101,2491,2631,2031,221328,2001,221
2016-02-091,3091,3091,2361,249368,6001,249
2016-02-081,3251,3461,3131,339258,8001,339
2016-02-051,3051,3331,3031,330242,4001,330
2016-02-041,3101,3321,3081,316167,4001,316
2016-02-031,3411,3441,3061,330250,3001,330
2016-02-021,3631,3741,3521,358208,3001,358
2016-02-011,3301,3801,3291,373539,5001,373
2016-01-291,2701,3101,2591,300649,1001,300
2016-01-281,3291,3351,2801,285518,4001,285
2016-01-271,3201,3611,3181,353306,4001,353
2016-01-261,3201,3651,2941,298245,2001,298
2016-01-251,3281,3591,3181,340301,5001,340
2016-01-221,3401,3401,2771,312423,3001,312
2016-01-211,3471,3561,2771,280511,0001,280
2016-01-201,3481,3591,2881,290245,3001,290
2016-01-191,3241,3561,3171,331374,5001,331
2016-01-181,3181,3451,3101,338181,8001,338
2016-01-151,4111,4231,3531,359203,8001,359
2016-01-141,3551,3841,3491,380283,4001,380
2016-01-131,3941,4431,3881,408477,9001,408
2016-01-121,3961,4121,3531,356397,4001,356
2016-01-081,4301,4391,3901,410872,9001,410
2016-01-071,5051,5231,4921,500287,3001,500
2016-01-061,5441,5561,5111,525211,9001,525
2016-01-051,5351,5641,5131,547215,0001,547
2016-01-041,5851,5971,5391,552228,6001,552

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