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