7718 スター精密(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-24 | 330 | 338 | 330 | 338 | 6,000 | 338 |
| 1997-11-26 | 418 | 419 | 418 | 418 | 3,000 | 418 |
| 1997-11-20 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 1997-11-10 | 420 | 420 | 420 | 420 | 16,000 | 420 |
| 1997-11-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1997-11-06 | 451 | 451 | 450 | 450 | 503,000 | 450 |
| 1997-10-31 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1997-10-07 | 410 | 410 | 401 | 401 | 7,000 | 401 |
| 1997-10-06 | 398 | 400 | 398 | 400 | 7,000 | 400 |
| 1997-10-03 | 402 | 402 | 396 | 400 | 36,000 | 400 |
| 1997-09-26 | 501 | 501 | 480 | 480 | 5,000 | 480 |
| 1997-09-25 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1997-09-22 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1997-09-12 | 569 | 569 | 569 | 569 | 5,000 | 569 |
| 1997-09-09 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 1997-09-03 | 595 | 600 | 595 | 600 | 3,000 | 600 |
| 1997-08-25 | 595 | 595 | 585 | 585 | 4,000 | 585 |
| 1997-08-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-08-19 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-08-12 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 1997-08-07 | 631 | 631 | 630 | 630 | 2,000 | 630 |
| 1997-08-06 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1997-08-05 | 669 | 669 | 661 | 661 | 4,000 | 661 |
| 1997-07-15 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-07-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1997-07-11 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 1997-07-10 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1997-07-07 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 1997-07-04 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 1997-07-02 | 710 | 710 | 710 | 710 | 8,000 | 710 |
| 1997-06-30 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 1997-06-27 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-06-23 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-06-17 | 730 | 730 | 729 | 729 | 9,000 | 729 |
| 1997-06-13 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1997-06-03 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1997-05-30 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1997-05-28 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1997-05-27 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1997-05-09 | 767 | 767 | 767 | 767 | 2,000 | 767 |
| 1997-05-08 | 767 | 767 | 767 | 767 | 1,000 | 767 |
| 1997-05-07 | 777 | 777 | 777 | 777 | 2,000 | 777 |
| 1997-04-25 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1997-04-24 | 707 | 707 | 707 | 707 | 1,000 | 707 |
| 1997-04-22 | 707 | 707 | 707 | 707 | 2,000 | 707 |
| 1997-04-21 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 1997-04-09 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1997-04-07 | 697 | 697 | 697 | 697 | 1,000 | 697 |
| 1997-04-04 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 1997-03-26 | 659 | 660 | 659 | 660 | 3,000 | 660 |
| 1997-03-24 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 1997-03-21 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-03-19 | 708 | 708 | 700 | 700 | 7,000 | 700 |
| 1997-03-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-02-18 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1997-02-13 | 770 | 773 | 770 | 773 | 5,000 | 773 |
| 1997-02-12 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1997-01-31 | 826 | 826 | 826 | 826 | 1,000 | 826 |
| 1997-01-30 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1997-01-24 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 1997-01-20 | 790 | 790 | 780 | 780 | 5,000 | 780 |
| 1997-01-16 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1997-01-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1997-01-09 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-01-08 | 745 | 745 | 745 | 745 | 1,000 | 745 |
| 1997-01-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
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
