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