7718 スター精密(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 1,201 | 1,230 | 1,201 | 1,210 | 7,000 | 1,210 |
| 1999-12-29 | 1,219 | 1,260 | 1,200 | 1,240 | 14,000 | 1,240 |
| 1999-12-28 | 1,200 | 1,260 | 1,160 | 1,260 | 23,000 | 1,260 |
| 1999-12-27 | 1,200 | 1,200 | 1,150 | 1,150 | 16,000 | 1,150 |
| 1999-12-24 | 1,259 | 1,259 | 1,200 | 1,200 | 17,000 | 1,200 |
| 1999-12-22 | 1,270 | 1,270 | 1,230 | 1,250 | 13,000 | 1,250 |
| 1999-12-21 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1999-12-20 | 1,290 | 1,301 | 1,290 | 1,301 | 7,000 | 1,301 |
| 1999-12-17 | 1,330 | 1,330 | 1,290 | 1,290 | 20,000 | 1,290 |
| 1999-12-16 | 1,340 | 1,340 | 1,330 | 1,335 | 7,000 | 1,335 |
| 1999-12-15 | 1,330 | 1,350 | 1,330 | 1,350 | 4,000 | 1,350 |
| 1999-12-14 | 1,390 | 1,390 | 1,331 | 1,331 | 25,000 | 1,331 |
| 1999-12-13 | 1,380 | 1,400 | 1,380 | 1,390 | 7,000 | 1,390 |
| 1999-12-10 | 1,400 | 1,400 | 1,370 | 1,400 | 39,000 | 1,400 |
| 1999-12-09 | 1,270 | 1,310 | 1,270 | 1,310 | 19,000 | 1,310 |
| 1999-12-08 | 1,360 | 1,360 | 1,286 | 1,290 | 20,000 | 1,290 |
| 1999-12-07 | 1,350 | 1,352 | 1,350 | 1,350 | 6,000 | 1,350 |
| 1999-12-06 | 1,361 | 1,365 | 1,350 | 1,350 | 19,000 | 1,350 |
| 1999-12-03 | 1,380 | 1,380 | 1,360 | 1,360 | 7,000 | 1,360 |
| 1999-12-02 | 1,330 | 1,400 | 1,330 | 1,380 | 8,000 | 1,380 |
| 1999-12-01 | 1,320 | 1,350 | 1,319 | 1,350 | 16,000 | 1,350 |
| 1999-11-30 | 1,330 | 1,330 | 1,270 | 1,300 | 14,000 | 1,300 |
| 1999-11-29 | 1,335 | 1,375 | 1,316 | 1,335 | 7,000 | 1,335 |
| 1999-11-26 | 1,320 | 1,345 | 1,315 | 1,345 | 6,000 | 1,345 |
| 1999-11-25 | 1,400 | 1,410 | 1,400 | 1,400 | 7,000 | 1,400 |
| 1999-11-24 | 1,457 | 1,477 | 1,410 | 1,410 | 56,000 | 1,410 |
| 1999-11-22 | 1,429 | 1,429 | 1,390 | 1,428 | 21,000 | 1,428 |
| 1999-11-19 | 1,230 | 1,270 | 1,230 | 1,269 | 10,000 | 1,269 |
| 1999-11-18 | 1,205 | 1,210 | 1,200 | 1,209 | 14,000 | 1,209 |
| 1999-11-17 | 1,230 | 1,230 | 1,200 | 1,210 | 18,000 | 1,210 |
| 1999-11-16 | 1,250 | 1,250 | 1,210 | 1,210 | 28,000 | 1,210 |
| 1999-11-15 | 1,320 | 1,320 | 1,201 | 1,210 | 16,000 | 1,210 |
| 1999-11-12 | 1,400 | 1,400 | 1,250 | 1,320 | 25,000 | 1,320 |
| 1999-11-11 | 1,419 | 1,440 | 1,401 | 1,401 | 14,000 | 1,401 |
| 1999-11-10 | 1,449 | 1,449 | 1,380 | 1,420 | 7,000 | 1,420 |
| 1999-11-09 | 1,435 | 1,440 | 1,400 | 1,440 | 11,000 | 1,440 |
| 1999-11-08 | 1,460 | 1,470 | 1,430 | 1,435 | 20,000 | 1,435 |
| 1999-11-05 | 1,460 | 1,480 | 1,440 | 1,460 | 19,000 | 1,460 |
| 1999-11-04 | 1,450 | 1,485 | 1,450 | 1,480 | 9,000 | 1,480 |
| 1999-11-02 | 1,440 | 1,450 | 1,440 | 1,450 | 9,000 | 1,450 |
| 1999-11-01 | 1,461 | 1,470 | 1,440 | 1,460 | 30,000 | 1,460 |
| 1999-10-29 | 1,480 | 1,500 | 1,460 | 1,460 | 15,000 | 1,460 |
| 1999-10-28 | 1,445 | 1,460 | 1,445 | 1,460 | 6,000 | 1,460 |
| 1999-10-27 | 1,421 | 1,441 | 1,421 | 1,441 | 5,000 | 1,441 |
| 1999-10-26 | 1,460 | 1,460 | 1,420 | 1,420 | 8,000 | 1,420 |
| 1999-10-25 | 1,415 | 1,441 | 1,415 | 1,440 | 15,000 | 1,440 |
| 1999-10-22 | 1,400 | 1,435 | 1,400 | 1,435 | 11,000 | 1,435 |
| 1999-10-21 | 1,400 | 1,410 | 1,400 | 1,405 | 8,000 | 1,405 |
| 1999-10-20 | 1,281 | 1,380 | 1,280 | 1,380 | 37,000 | 1,380 |
| 1999-10-19 | 1,286 | 1,295 | 1,250 | 1,250 | 25,000 | 1,250 |
| 1999-10-18 | 1,290 | 1,290 | 1,290 | 1,290 | 26,000 | 1,290 |
| 1999-10-15 | 1,580 | 1,580 | 1,490 | 1,490 | 18,000 | 1,490 |
| 1999-10-14 | 1,499 | 1,570 | 1,460 | 1,550 | 70,000 | 1,550 |
| 1999-10-13 | 1,518 | 1,518 | 1,475 | 1,500 | 15,000 | 1,500 |
| 1999-10-12 | 1,450 | 1,520 | 1,450 | 1,520 | 53,000 | 1,520 |
| 1999-10-08 | 1,500 | 1,500 | 1,450 | 1,470 | 9,000 | 1,470 |
| 1999-10-07 | 1,490 | 1,506 | 1,490 | 1,506 | 18,000 | 1,506 |
| 1999-10-06 | 1,490 | 1,500 | 1,470 | 1,490 | 51,000 | 1,490 |
| 1999-10-05 | 1,440 | 1,550 | 1,440 | 1,490 | 64,000 | 1,490 |
| 1999-10-04 | 1,320 | 1,440 | 1,320 | 1,440 | 51,000 | 1,440 |
| 1999-10-01 | 1,309 | 1,310 | 1,289 | 1,310 | 26,000 | 1,310 |
| 1999-09-30 | 1,334 | 1,335 | 1,300 | 1,320 | 64,000 | 1,320 |
| 1999-09-29 | 1,250 | 1,335 | 1,250 | 1,335 | 120,000 | 1,335 |
| 1999-09-28 | 1,130 | 1,140 | 1,130 | 1,135 | 4,000 | 1,135 |
| 1999-09-27 | 1,130 | 1,141 | 1,111 | 1,111 | 7,000 | 1,111 |
| 1999-09-24 | 1,100 | 1,110 | 1,080 | 1,110 | 16,000 | 1,110 |
| 1999-09-22 | 1,174 | 1,180 | 1,120 | 1,120 | 16,000 | 1,120 |
| 1999-09-21 | 1,190 | 1,240 | 1,190 | 1,240 | 46,000 | 1,240 |
| 1999-09-20 | 1,200 | 1,200 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1999-09-17 | 1,159 | 1,180 | 1,100 | 1,180 | 15,000 | 1,180 |
| 1999-09-16 | 1,207 | 1,207 | 1,170 | 1,200 | 33,000 | 1,200 |
| 1999-09-14 | 1,240 | 1,240 | 1,200 | 1,210 | 46,000 | 1,210 |
| 1999-09-13 | 1,280 | 1,300 | 1,220 | 1,220 | 61,000 | 1,220 |
| 1999-09-10 | 1,140 | 1,289 | 1,140 | 1,280 | 164,000 | 1,280 |
| 1999-09-09 | 1,070 | 1,170 | 1,070 | 1,160 | 25,000 | 1,160 |
| 1999-09-08 | 1,061 | 1,061 | 1,061 | 1,061 | 4,000 | 1,061 |
| 1999-09-07 | 1,075 | 1,100 | 1,070 | 1,100 | 29,000 | 1,100 |
| 1999-09-06 | 1,060 | 1,080 | 1,060 | 1,075 | 22,000 | 1,075 |
| 1999-09-03 | 1,035 | 1,040 | 1,035 | 1,035 | 33,000 | 1,035 |
| 1999-09-02 | 1,060 | 1,060 | 1,030 | 1,035 | 12,000 | 1,035 |
| 1999-09-01 | 980 | 1,050 | 980 | 1,050 | 27,000 | 1,050 |
| 1999-08-30 | 1,029 | 1,030 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1999-08-27 | 960 | 1,020 | 960 | 1,020 | 15,000 | 1,020 |
| 1999-08-26 | 957 | 960 | 950 | 950 | 4,000 | 950 |
| 1999-08-25 | 971 | 971 | 960 | 960 | 9,000 | 960 |
| 1999-08-24 | 995 | 999 | 989 | 990 | 17,000 | 990 |
| 1999-08-23 | 999 | 1,010 | 990 | 1,000 | 15,000 | 1,000 |
| 1999-08-20 | 970 | 1,010 | 970 | 1,010 | 10,000 | 1,010 |
| 1999-08-19 | 980 | 1,000 | 980 | 1,000 | 45,000 | 1,000 |
| 1999-08-18 | 1,050 | 1,070 | 1,040 | 1,060 | 43,000 | 1,060 |
| 1999-08-17 | 1,113 | 1,180 | 1,112 | 1,150 | 101,000 | 1,150 |
| 1999-08-16 | 1,000 | 1,093 | 999 | 1,093 | 74,000 | 1,093 |
| 1999-08-13 | 930 | 993 | 930 | 993 | 91,000 | 993 |
| 1999-08-12 | 851 | 924 | 851 | 924 | 64,000 | 924 |
| 1999-08-11 | 781 | 855 | 781 | 850 | 36,000 | 850 |
| 1999-08-10 | 775 | 781 | 775 | 781 | 4,000 | 781 |
| 1999-08-09 | 781 | 800 | 781 | 800 | 2,000 | 800 |
| 1999-08-05 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-08-04 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1999-08-02 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1999-07-30 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1999-07-29 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1999-07-28 | 740 | 740 | 730 | 730 | 4,000 | 730 |
| 1999-07-27 | 761 | 761 | 760 | 760 | 2,000 | 760 |
| 1999-07-23 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1999-07-22 | 816 | 816 | 800 | 800 | 16,000 | 800 |
| 1999-07-21 | 840 | 840 | 815 | 815 | 6,000 | 815 |
| 1999-07-19 | 839 | 839 | 835 | 835 | 4,000 | 835 |
| 1999-07-16 | 849 | 849 | 830 | 840 | 10,000 | 840 |
| 1999-07-15 | 836 | 840 | 826 | 830 | 6,000 | 830 |
| 1999-07-14 | 840 | 840 | 816 | 816 | 14,000 | 816 |
| 1999-07-13 | 812 | 815 | 812 | 815 | 3,000 | 815 |
| 1999-07-09 | 831 | 831 | 810 | 810 | 4,000 | 810 |
| 1999-07-08 | 850 | 850 | 835 | 847 | 22,000 | 847 |
| 1999-07-07 | 849 | 849 | 830 | 835 | 18,000 | 835 |
| 1999-07-06 | 861 | 871 | 831 | 831 | 12,000 | 831 |
| 1999-07-05 | 855 | 861 | 835 | 860 | 13,000 | 860 |
| 1999-07-02 | 820 | 850 | 820 | 845 | 54,000 | 845 |
| 1999-07-01 | 794 | 820 | 790 | 820 | 35,000 | 820 |
| 1999-06-30 | 784 | 800 | 782 | 786 | 34,000 | 786 |
| 1999-06-29 | 760 | 780 | 751 | 770 | 56,000 | 770 |
| 1999-06-28 | 745 | 760 | 745 | 760 | 13,000 | 760 |
| 1999-06-25 | 730 | 750 | 720 | 730 | 13,000 | 730 |
| 1999-06-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-06-23 | 720 | 720 | 720 | 720 | 23,000 | 720 |
| 1999-06-22 | 725 | 735 | 723 | 725 | 11,000 | 725 |
| 1999-06-21 | 730 | 740 | 720 | 721 | 10,000 | 721 |
| 1999-06-18 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1999-06-17 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 1999-06-16 | 740 | 740 | 735 | 735 | 2,000 | 735 |
| 1999-06-15 | 750 | 750 | 748 | 748 | 3,000 | 748 |
| 1999-06-14 | 744 | 750 | 744 | 750 | 7,000 | 750 |
| 1999-06-11 | 735 | 745 | 735 | 745 | 39,000 | 745 |
| 1999-06-10 | 745 | 745 | 736 | 736 | 4,000 | 736 |
| 1999-06-08 | 750 | 750 | 730 | 730 | 2,000 | 730 |
| 1999-06-07 | 720 | 740 | 720 | 740 | 3,000 | 740 |
| 1999-06-04 | 740 | 740 | 709 | 709 | 4,000 | 709 |
| 1999-06-02 | 710 | 720 | 710 | 720 | 6,000 | 720 |
| 1999-05-31 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1999-05-27 | 709 | 709 | 700 | 700 | 5,000 | 700 |
| 1999-05-26 | 712 | 712 | 712 | 712 | 4,000 | 712 |
| 1999-05-25 | 722 | 722 | 722 | 722 | 1,000 | 722 |
| 1999-05-24 | 722 | 722 | 722 | 722 | 3,000 | 722 |
| 1999-05-21 | 701 | 715 | 700 | 715 | 12,000 | 715 |
| 1999-05-19 | 715 | 715 | 711 | 711 | 4,000 | 711 |
| 1999-05-18 | 749 | 749 | 749 | 749 | 2,000 | 749 |
| 1999-05-17 | 760 | 760 | 750 | 750 | 7,000 | 750 |
| 1999-05-14 | 755 | 755 | 755 | 755 | 1,000 | 755 |
| 1999-05-13 | 774 | 775 | 754 | 775 | 16,000 | 775 |
| 1999-05-12 | 730 | 780 | 715 | 780 | 23,000 | 780 |
| 1999-05-11 | 745 | 745 | 730 | 730 | 16,000 | 730 |
| 1999-05-10 | 715 | 715 | 715 | 715 | 4,000 | 715 |
| 1999-05-07 | 726 | 726 | 711 | 711 | 9,000 | 711 |
| 1999-05-06 | 725 | 735 | 720 | 725 | 7,000 | 725 |
| 1999-04-30 | 720 | 720 | 711 | 720 | 6,000 | 720 |
| 1999-04-28 | 730 | 740 | 720 | 720 | 22,000 | 720 |
| 1999-04-27 | 762 | 770 | 721 | 740 | 26,000 | 740 |
| 1999-04-26 | 683 | 752 | 683 | 752 | 60,000 | 752 |
| 1999-04-23 | 661 | 670 | 652 | 652 | 30,000 | 652 |
| 1999-04-22 | 652 | 652 | 651 | 651 | 3,000 | 651 |
| 1999-04-21 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 1999-04-20 | 685 | 688 | 685 | 688 | 2,000 | 688 |
| 1999-04-19 | 700 | 700 | 661 | 680 | 8,000 | 680 |
| 1999-04-16 | 675 | 680 | 675 | 680 | 2,000 | 680 |
| 1999-04-15 | 675 | 695 | 675 | 695 | 6,000 | 695 |
| 1999-04-14 | 680 | 695 | 680 | 695 | 4,000 | 695 |
| 1999-04-13 | 700 | 700 | 690 | 700 | 18,000 | 700 |
| 1999-04-12 | 705 | 706 | 700 | 700 | 14,000 | 700 |
| 1999-04-09 | 696 | 710 | 686 | 710 | 10,000 | 710 |
| 1999-04-08 | 665 | 666 | 661 | 666 | 3,000 | 666 |
| 1999-04-07 | 691 | 691 | 680 | 680 | 9,000 | 680 |
| 1999-04-06 | 691 | 700 | 685 | 685 | 9,000 | 685 |
| 1999-04-05 | 705 | 705 | 680 | 690 | 21,000 | 690 |
| 1999-04-02 | 683 | 683 | 669 | 675 | 14,000 | 675 |
| 1999-04-01 | 670 | 670 | 640 | 643 | 6,000 | 643 |
| 1999-03-31 | 671 | 671 | 666 | 670 | 6,000 | 670 |
| 1999-03-30 | 735 | 735 | 690 | 690 | 22,000 | 690 |
| 1999-03-29 | 715 | 740 | 711 | 725 | 32,000 | 725 |
| 1999-03-26 | 625 | 685 | 623 | 685 | 18,000 | 685 |
| 1999-03-25 | 561 | 585 | 561 | 585 | 5,000 | 585 |
| 1999-03-24 | 573 | 580 | 560 | 565 | 10,000 | 565 |
| 1999-03-23 | 581 | 588 | 575 | 575 | 9,000 | 575 |
| 1999-03-19 | 556 | 560 | 556 | 560 | 6,000 | 560 |
| 1999-03-18 | 555 | 565 | 555 | 555 | 8,000 | 555 |
| 1999-03-17 | 590 | 590 | 570 | 570 | 9,000 | 570 |
| 1999-03-16 | 580 | 581 | 580 | 581 | 16,000 | 581 |
| 1999-03-15 | 570 | 580 | 570 | 580 | 7,000 | 580 |
| 1999-03-12 | 560 | 571 | 560 | 570 | 9,000 | 570 |
| 1999-03-11 | 557 | 557 | 545 | 555 | 3,000 | 555 |
| 1999-03-10 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 1999-03-09 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 1999-03-08 | 535 | 550 | 535 | 541 | 5,000 | 541 |
| 1999-03-05 | 502 | 535 | 502 | 535 | 12,000 | 535 |
| 1999-03-04 | 520 | 520 | 510 | 510 | 5,000 | 510 |
| 1999-03-03 | 520 | 520 | 518 | 520 | 6,000 | 520 |
| 1999-03-02 | 516 | 521 | 516 | 521 | 4,000 | 521 |
| 1999-03-01 | 510 | 510 | 510 | 510 | 4,000 | 510 |
| 1999-02-26 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1999-02-24 | 597 | 597 | 550 | 580 | 5,000 | 580 |
| 1999-02-19 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-02-18 | 500 | 510 | 500 | 503 | 7,000 | 503 |
| 1999-02-17 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 1999-02-16 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 1999-02-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-02-12 | 520 | 520 | 500 | 500 | 4,000 | 500 |
| 1999-02-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 1999-02-09 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-02-08 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1999-02-03 | 529 | 529 | 515 | 515 | 3,000 | 515 |
| 1999-02-01 | 530 | 530 | 530 | 530 | 5,000 | 530 |
| 1999-01-28 | 527 | 530 | 527 | 530 | 4,000 | 530 |
| 1999-01-26 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1999-01-25 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 1999-01-14 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1999-01-12 | 510 | 510 | 480 | 480 | 3,000 | 480 |
| 1999-01-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-01-07 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-01-06 | 500 | 500 | 480 | 500 | 3,000 | 500 |
| 1999-01-04 | 540 | 540 | 530 | 530 | 2,000 | 530 |
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
