7718 スター精密(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 2,900 | 2,900 | 2,900 | 2,900 | 1,000 | 2,416.67 |
| 1990-12-27 | 2,880 | 2,920 | 2,880 | 2,900 | 1,006,000 | 2,416.67 |
| 1990-12-26 | 2,920 | 2,930 | 2,900 | 2,900 | 6,000 | 2,416.67 |
| 1990-12-25 | 3,070 | 3,070 | 3,050 | 3,050 | 3,000 | 2,541.67 |
| 1990-12-21 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 | 2,541.67 |
| 1990-12-20 | 3,200 | 3,200 | 3,200 | 3,200 | 2,000 | 2,666.67 |
| 1990-12-19 | 3,300 | 3,350 | 3,300 | 3,350 | 4,000 | 2,791.67 |
| 1990-12-18 | 3,340 | 3,340 | 3,300 | 3,300 | 14,000 | 2,750 |
| 1990-12-17 | 3,400 | 3,400 | 3,400 | 3,400 | 1,000 | 2,833.33 |
| 1990-12-13 | 3,520 | 3,520 | 3,470 | 3,470 | 2,000 | 2,891.67 |
| 1990-12-12 | 3,500 | 3,520 | 3,500 | 3,520 | 37,000 | 2,933.33 |
| 1990-12-11 | 3,550 | 3,550 | 3,550 | 3,550 | 1,000 | 2,958.33 |
| 1990-12-06 | 2,900 | 2,900 | 2,900 | 2,900 | 2,000 | 2,416.67 |
| 1990-12-05 | 2,850 | 2,900 | 2,850 | 2,900 | 4,000 | 2,416.67 |
| 1990-11-30 | 3,350 | 3,350 | 3,300 | 3,300 | 5,000 | 2,750 |
| 1990-11-26 | 3,610 | 3,740 | 3,610 | 3,740 | 2,000 | 3,116.67 |
| 1990-11-22 | 3,600 | 3,650 | 3,600 | 3,600 | 3,000 | 3,000 |
| 1990-11-21 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 3,041.67 |
| 1990-11-20 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 | 3,166.67 |
| 1990-11-19 | 3,900 | 3,900 | 3,900 | 3,900 | 4,000 | 3,250 |
| 1990-11-16 | 4,000 | 4,000 | 3,850 | 3,850 | 15,000 | 3,208.33 |
| 1990-11-15 | 4,000 | 4,000 | 3,960 | 4,000 | 29,000 | 3,333.33 |
| 1990-11-14 | 3,980 | 4,050 | 3,950 | 4,000 | 9,000 | 3,333.33 |
| 1990-11-13 | 3,950 | 3,960 | 3,950 | 3,960 | 4,000 | 3,300 |
| 1990-11-09 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 | 3,208.33 |
| 1990-11-08 | 4,000 | 4,010 | 4,000 | 4,010 | 3,000 | 3,341.67 |
| 1990-11-06 | 4,270 | 4,270 | 4,200 | 4,200 | 6,000 | 3,500 |
| 1990-11-05 | 4,270 | 4,270 | 4,270 | 4,270 | 2,000 | 3,558.33 |
| 1990-11-02 | 4,320 | 4,320 | 4,320 | 4,320 | 2,000 | 3,600 |
| 1990-11-01 | 4,500 | 4,550 | 4,400 | 4,400 | 6,000 | 3,666.67 |
| 1990-10-31 | 4,600 | 4,600 | 4,450 | 4,540 | 17,000 | 3,783.33 |
| 1990-10-30 | 4,220 | 4,590 | 4,200 | 4,590 | 49,000 | 3,825 |
| 1990-10-29 | 4,150 | 4,240 | 4,150 | 4,200 | 15,000 | 3,500 |
| 1990-10-26 | 3,850 | 4,150 | 3,850 | 4,150 | 6,000 | 3,458.33 |
| 1990-10-25 | 3,880 | 3,900 | 3,850 | 3,850 | 17,000 | 3,208.33 |
| 1990-10-24 | 3,870 | 3,890 | 3,850 | 3,890 | 3,000 | 3,241.67 |
| 1990-10-23 | 3,750 | 3,800 | 3,730 | 3,800 | 8,000 | 3,166.67 |
| 1990-10-22 | 3,750 | 3,750 | 3,750 | 3,750 | 9,000 | 3,125 |
| 1990-10-19 | 3,850 | 3,850 | 3,800 | 3,800 | 8,000 | 3,166.67 |
| 1990-10-17 | 3,880 | 3,900 | 3,880 | 3,900 | 3,000 | 3,250 |
| 1990-10-16 | 4,100 | 4,100 | 4,010 | 4,040 | 170,000 | 3,366.67 |
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
