スター精密(7718)の株価時系列情報
スター精密(7718)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/29 | 1,180 | 1,210 | 1,180 | 1,200 | 8,000 |
1995/12/28 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
1995/12/27 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 |
1995/12/25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
1995/12/21 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 |
1995/12/20 | 1,060 | 1,100 | 1,060 | 1,070 | 8,000 |
1995/12/19 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
1995/12/18 | 990 | 1,000 | 990 | 1,000 | 14,000 |
1995/12/15 | 1,000 | 1,060 | 1,000 | 1,060 | 17,000 |
1995/12/14 | 983 | 983 | 983 | 983 | 4,000 |
1995/12/13 | 900 | 900 | 899 | 900 | 8,000 |
1995/12/08 | 824 | 830 | 824 | 830 | 11,000 |
1995/12/07 | 841 | 841 | 841 | 841 | 2,000 |
1995/12/06 | 810 | 820 | 810 | 820 | 6,000 |
1995/11/30 | 774 | 774 | 774 | 774 | 5,000 |
1995/11/22 | 778 | 778 | 774 | 774 | 2,000 |
1995/11/21 | 770 | 770 | 770 | 770 | 9,000 |
1995/11/14 | 775 | 775 | 770 | 770 | 10,000 |
1995/11/10 | 770 | 770 | 770 | 770 | 2,000 |
1995/11/08 | 794 | 794 | 794 | 794 | 1,000 |
1995/11/06 | 784 | 784 | 784 | 784 | 1,000 |
1995/10/27 | 775 | 775 | 775 | 775 | 1,000 |
1995/10/26 | 782 | 782 | 782 | 782 | 1,000 |
1995/10/18 | 804 | 804 | 796 | 796 | 4,000 |
1995/10/17 | 805 | 805 | 805 | 805 | 7,000 |
1995/10/13 | 791 | 791 | 791 | 791 | 3,000 |
1995/10/09 | 801 | 805 | 801 | 805 | 2,000 |
1995/10/05 | 809 | 809 | 809 | 809 | 1,000 |
1995/09/22 | 778 | 778 | 778 | 778 | 1,000 |
1995/09/19 | 811 | 811 | 811 | 811 | 3,000 |
1995/09/07 | 784 | 784 | 784 | 784 | 1,000 |
1995/09/04 | 751 | 751 | 743 | 743 | 28,000 |
1995/08/28 | 778 | 778 | 778 | 778 | 1,000 |
1995/08/22 | 760 | 761 | 760 | 760 | 4,000 |
1995/08/15 | 731 | 731 | 731 | 731 | 1,000 |
1995/08/09 | 710 | 710 | 710 | 710 | 1,000 |
1995/07/28 | 665 | 665 | 665 | 665 | 1,000 |
1995/07/21 | 690 | 690 | 690 | 690 | 1,000 |
1995/07/20 | 689 | 690 | 689 | 690 | 2,000 |
1995/07/18 | 731 | 731 | 731 | 731 | 2,000 |
1995/07/17 | 735 | 735 | 735 | 735 | 3,000 |
1995/07/12 | 670 | 671 | 670 | 670 | 4,000 |
1995/07/11 | 650 | 650 | 650 | 650 | 1,000 |
1995/07/10 | 660 | 660 | 660 | 660 | 1,000 |
1995/06/29 | 557 | 557 | 552 | 552 | 6,000 |
1995/06/28 | 561 | 561 | 556 | 556 | 30,000 |
1995/06/27 | 580 | 580 | 580 | 580 | 1,000 |
1995/06/23 | 548 | 548 | 548 | 548 | 1,000 |
1995/06/22 | 540 | 540 | 540 | 540 | 1,000 |
1995/06/20 | 535 | 536 | 535 | 536 | 27,000 |
1995/06/19 | 535 | 535 | 535 | 535 | 3,000 |
1995/06/16 | 530 | 530 | 530 | 530 | 4,000 |
1995/06/15 | 525 | 525 | 520 | 520 | 2,000 |
1995/06/14 | 515 | 515 | 515 | 515 | 1,000 |
1995/06/09 | 615 | 615 | 615 | 615 | 1,000 |
1995/06/05 | 642 | 642 | 639 | 639 | 2,000 |
1995/06/02 | 625 | 625 | 625 | 625 | 1,000 |
1995/06/01 | 625 | 625 | 625 | 625 | 4,000 |
1995/05/26 | 650 | 650 | 650 | 650 | 1,000 |
1995/05/25 | 656 | 656 | 656 | 656 | 2,000 |
1995/05/22 | 683 | 683 | 683 | 683 | 2,000 |
1995/05/09 | 770 | 770 | 770 | 770 | 1,000 |
1995/05/08 | 770 | 770 | 770 | 770 | 5,000 |
1995/05/02 | 770 | 770 | 770 | 770 | 2,000 |
1995/04/24 | 731 | 745 | 731 | 745 | 8,000 |
1995/04/21 | 720 | 720 | 720 | 720 | 3,000 |
1995/04/19 | 698 | 698 | 698 | 698 | 7,000 |
1995/04/18 | 690 | 690 | 690 | 690 | 1,000 |
1995/04/14 | 690 | 690 | 690 | 690 | 1,000 |
1995/04/12 | 670 | 670 | 654 | 654 | 2,000 |
1995/04/10 | 650 | 650 | 650 | 650 | 1,000 |
1995/04/04 | 650 | 650 | 650 | 650 | 1,000 |
1995/04/03 | 645 | 645 | 645 | 645 | 2,000 |
1995/03/31 | 690 | 690 | 690 | 690 | 2,000 |
1995/03/27 | 700 | 700 | 700 | 700 | 1,000 |
1995/03/16 | 720 | 720 | 720 | 720 | 4,000 |
1995/03/15 | 720 | 720 | 720 | 720 | 1,000 |
1995/03/14 | 730 | 730 | 730 | 730 | 6,000 |
1995/03/13 | 730 | 730 | 730 | 730 | 6,000 |
1995/03/10 | 726 | 726 | 726 | 726 | 3,000 |
1995/03/08 | 727 | 727 | 727 | 727 | 1,000 |
1995/02/28 | 697 | 697 | 697 | 697 | 4,000 |
1995/02/27 | 670 | 670 | 670 | 670 | 1,000 |
1995/02/23 | 765 | 765 | 755 | 755 | 4,000 |
1995/02/22 | 763 | 763 | 763 | 763 | 1,000 |
1995/02/21 | 768 | 768 | 768 | 768 | 1,000 |
1995/02/20 | 780 | 780 | 780 | 780 | 2,000 |
1995/02/17 | 780 | 780 | 780 | 780 | 2,000 |
1995/02/15 | 800 | 800 | 800 | 800 | 1,000 |
1995/02/14 | 810 | 810 | 810 | 810 | 1,000 |
1995/02/06 | 787 | 787 | 787 | 787 | 2,000 |
1995/02/02 | 820 | 820 | 820 | 820 | 5,000 |
1995/01/31 | 820 | 820 | 820 | 820 | 1,000 |
1995/01/30 | 850 | 850 | 850 | 850 | 1,000 |
1995/01/26 | 879 | 879 | 879 | 879 | 1,000 |
1995/01/24 | 879 | 879 | 879 | 879 | 1,000 |
1995/01/23 | 900 | 900 | 900 | 900 | 1,000 |
1995/01/17 | 915 | 915 | 910 | 910 | 3,000 |
1995/01/13 | 920 | 920 | 920 | 920 | 1,000 |
1995/01/12 | 956 | 956 | 956 | 956 | 1,000 |
1995/01/11 | 956 | 956 | 956 | 956 | 2,000 |
1995/01/10 | 956 | 956 | 956 | 956 | 1,000 |