7718 スター精密(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1998-12-28 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-12-17 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1998-12-11 | 535 | 535 | 535 | 535 | 11,000 | 535 |
| 1998-12-10 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1998-12-02 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1998-11-27 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1998-11-25 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1998-11-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1998-11-11 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 1998-11-06 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1998-11-02 | 510 | 510 | 508 | 508 | 4,000 | 508 |
| 1998-10-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1998-10-27 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 1998-10-23 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 1998-10-22 | 552 | 552 | 550 | 550 | 3,000 | 550 |
| 1998-10-21 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 1998-10-16 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1998-10-15 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-10-13 | 475 | 475 | 462 | 462 | 2,000 | 462 |
| 1998-10-12 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-10-02 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1998-09-29 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1998-09-24 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-09-21 | 630 | 630 | 620 | 620 | 4,000 | 620 |
| 1998-09-18 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 1998-09-14 | 620 | 620 | 620 | 620 | 6,000 | 620 |
| 1998-09-10 | 636 | 636 | 636 | 636 | 8,000 | 636 |
| 1998-09-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-09-07 | 640 | 640 | 639 | 639 | 3,000 | 639 |
| 1998-09-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-09-03 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1998-09-01 | 616 | 625 | 616 | 625 | 3,000 | 625 |
| 1998-08-27 | 714 | 714 | 714 | 714 | 1,000 | 714 |
| 1998-08-26 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 1998-08-25 | 711 | 711 | 711 | 711 | 3,000 | 711 |
| 1998-08-21 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1998-08-17 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1998-08-14 | 744 | 744 | 744 | 744 | 2,000 | 744 |
| 1998-08-13 | 743 | 770 | 743 | 770 | 14,000 | 770 |
| 1998-08-12 | 741 | 741 | 741 | 741 | 3,000 | 741 |
| 1998-08-11 | 770 | 770 | 760 | 760 | 2,000 | 760 |
| 1998-08-07 | 845 | 845 | 820 | 820 | 9,000 | 820 |
| 1998-08-06 | 850 | 850 | 845 | 845 | 7,000 | 845 |
| 1998-08-05 | 807 | 845 | 807 | 845 | 11,000 | 845 |
| 1998-08-04 | 824 | 824 | 824 | 824 | 1,000 | 824 |
| 1998-08-03 | 820 | 820 | 820 | 820 | 6,000 | 820 |
| 1998-07-31 | 819 | 819 | 819 | 819 | 5,000 | 819 |
| 1998-07-30 | 800 | 801 | 796 | 800 | 12,000 | 800 |
| 1998-07-29 | 775 | 801 | 775 | 801 | 9,000 | 801 |
| 1998-07-28 | 745 | 749 | 745 | 746 | 10,000 | 746 |
| 1998-07-27 | 745 | 745 | 731 | 743 | 6,000 | 743 |
| 1998-07-23 | 720 | 720 | 713 | 713 | 2,000 | 713 |
| 1998-07-17 | 730 | 730 | 729 | 730 | 10,000 | 730 |
| 1998-07-09 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1998-07-06 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1998-07-03 | 699 | 709 | 696 | 709 | 4,000 | 709 |
| 1998-07-02 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 1998-07-01 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1998-06-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-06-26 | 646 | 646 | 645 | 645 | 5,000 | 645 |
| 1998-06-25 | 643 | 643 | 643 | 643 | 1,000 | 643 |
| 1998-06-24 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1998-06-17 | 659 | 660 | 659 | 660 | 5,000 | 660 |
| 1998-06-16 | 655 | 660 | 650 | 660 | 23,000 | 660 |
| 1998-06-12 | 666 | 674 | 666 | 674 | 37,000 | 674 |
| 1998-06-10 | 705 | 705 | 705 | 705 | 4,000 | 705 |
| 1998-06-08 | 707 | 707 | 700 | 700 | 5,000 | 700 |
| 1998-06-05 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-06-04 | 697 | 718 | 697 | 718 | 5,000 | 718 |
| 1998-06-03 | 694 | 700 | 694 | 700 | 4,000 | 700 |
| 1998-05-28 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 1998-05-26 | 690 | 700 | 690 | 698 | 6,000 | 698 |
| 1998-05-25 | 680 | 687 | 680 | 687 | 2,000 | 687 |
| 1998-05-22 | 661 | 680 | 661 | 680 | 9,000 | 680 |
| 1998-05-19 | 615 | 615 | 613 | 613 | 3,000 | 613 |
| 1998-05-15 | 634 | 634 | 634 | 634 | 2,000 | 634 |
| 1998-05-14 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1998-05-13 | 634 | 640 | 634 | 640 | 3,000 | 640 |
| 1998-05-12 | 619 | 640 | 619 | 640 | 6,000 | 640 |
| 1998-05-11 | 595 | 597 | 595 | 597 | 6,000 | 597 |
| 1998-05-07 | 602 | 603 | 602 | 603 | 2,000 | 603 |
| 1998-05-06 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 1998-05-01 | 618 | 620 | 610 | 610 | 7,000 | 610 |
| 1998-04-30 | 607 | 614 | 607 | 614 | 6,000 | 614 |
| 1998-04-28 | 590 | 600 | 590 | 600 | 6,000 | 600 |
| 1998-04-27 | 600 | 600 | 598 | 598 | 6,000 | 598 |
| 1998-04-24 | 630 | 646 | 615 | 615 | 20,000 | 615 |
| 1998-04-23 | 591 | 630 | 591 | 630 | 25,000 | 630 |
| 1998-04-22 | 550 | 594 | 550 | 580 | 32,000 | 580 |
| 1998-04-21 | 565 | 565 | 547 | 555 | 12,000 | 555 |
| 1998-04-20 | 555 | 555 | 555 | 555 | 25,000 | 555 |
| 1998-04-17 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1998-04-16 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1998-04-13 | 469 | 469 | 469 | 469 | 1,000 | 469 |
| 1998-04-03 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-03-30 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-03-20 | 510 | 510 | 502 | 502 | 3,000 | 502 |
| 1998-03-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-03-18 | 509 | 510 | 509 | 510 | 2,000 | 510 |
| 1998-03-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-03-13 | 498 | 498 | 498 | 498 | 5,000 | 498 |
| 1998-03-11 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1998-03-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1998-02-19 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 1998-02-17 | 467 | 467 | 467 | 467 | 3,000 | 467 |
| 1998-02-16 | 467 | 467 | 467 | 467 | 1,000 | 467 |
| 1998-02-13 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-02-10 | 490 | 495 | 490 | 495 | 8,000 | 495 |
| 1998-02-09 | 472 | 472 | 472 | 472 | 2,000 | 472 |
| 1998-02-05 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 1998-02-04 | 435 | 435 | 423 | 424 | 9,000 | 424 |
| 1998-02-03 | 439 | 439 | 439 | 439 | 7,000 | 439 |
| 1998-02-02 | 430 | 430 | 429 | 429 | 8,000 | 429 |
| 1998-01-30 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 1998-01-29 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1998-01-28 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-01-22 | 390 | 390 | 390 | 390 | 7,000 | 390 |
| 1998-01-13 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-01-12 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1998-01-08 | 345 | 350 | 345 | 347 | 5,000 | 347 |
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
