7718 スター精密(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1991-12-26 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1991-12-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1991-12-19 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1991-12-18 | 1,660 | 1,660 | 1,600 | 1,600 | 5,000 | 1,600 |
| 1991-12-17 | 1,680 | 1,680 | 1,660 | 1,660 | 3,000 | 1,660 |
| 1991-12-16 | 1,650 | 1,680 | 1,650 | 1,680 | 6,000 | 1,680 |
| 1991-12-13 | 1,570 | 1,650 | 1,570 | 1,650 | 7,000 | 1,650 |
| 1991-12-12 | 1,510 | 1,550 | 1,500 | 1,550 | 6,000 | 1,550 |
| 1991-12-11 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 1,450 |
| 1991-12-10 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1991-12-09 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1991-12-06 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,580 |
| 1991-12-05 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,610 |
| 1991-12-04 | 1,550 | 1,560 | 1,550 | 1,560 | 6,000 | 1,560 |
| 1991-12-03 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1991-12-02 | 1,630 | 1,630 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1991-11-29 | 1,680 | 1,680 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1991-11-26 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 1,650 |
| 1991-11-22 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1991-11-21 | 1,710 | 1,710 | 1,700 | 1,700 | 5,000 | 1,700 |
| 1991-11-20 | 1,720 | 1,740 | 1,710 | 1,710 | 10,000 | 1,710 |
| 1991-11-19 | 1,710 | 1,770 | 1,710 | 1,740 | 12,000 | 1,740 |
| 1991-11-14 | 1,950 | 1,950 | 1,950 | 1,950 | 4,000 | 1,950 |
| 1991-11-13 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 2,000 |
| 1991-11-12 | 2,000 | 2,000 | 1,990 | 1,990 | 4,000 | 1,990 |
| 1991-11-11 | 2,030 | 2,030 | 2,000 | 2,000 | 16,000 | 2,000 |
| 1991-11-08 | 2,060 | 2,060 | 2,020 | 2,020 | 9,000 | 2,020 |
| 1991-11-07 | 2,070 | 2,070 | 2,050 | 2,050 | 5,000 | 2,050 |
| 1991-11-06 | 2,070 | 2,100 | 2,070 | 2,070 | 3,000 | 2,070 |
| 1991-11-05 | 2,110 | 2,120 | 2,100 | 2,100 | 8,000 | 2,100 |
| 1991-11-01 | 2,160 | 2,160 | 2,070 | 2,100 | 10,000 | 2,100 |
| 1991-10-31 | 2,160 | 2,160 | 2,160 | 2,160 | 3,000 | 2,160 |
| 1991-10-30 | 2,160 | 2,180 | 2,160 | 2,160 | 5,000 | 2,160 |
| 1991-10-29 | 2,190 | 2,190 | 2,160 | 2,160 | 9,000 | 2,160 |
| 1991-10-25 | 2,040 | 2,040 | 2,030 | 2,030 | 6,000 | 2,030 |
| 1991-10-24 | 2,010 | 2,010 | 2,000 | 2,000 | 8,000 | 2,000 |
| 1991-10-23 | 2,110 | 2,110 | 2,000 | 2,000 | 24,000 | 2,000 |
| 1991-10-22 | 2,150 | 2,150 | 2,090 | 2,090 | 7,000 | 2,090 |
| 1991-10-21 | 2,140 | 2,150 | 2,100 | 2,130 | 18,000 | 2,130 |
| 1991-10-18 | 2,100 | 2,100 | 2,100 | 2,100 | 6,000 | 2,100 |
| 1991-10-15 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 2,410 |
| 1991-10-11 | 2,550 | 2,550 | 2,460 | 2,500 | 44,000 | 2,500 |
| 1991-10-09 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 2,600 |
| 1991-10-07 | 2,680 | 2,680 | 2,660 | 2,660 | 4,000 | 2,660 |
| 1991-10-04 | 2,810 | 2,810 | 2,700 | 2,700 | 14,000 | 2,700 |
| 1991-10-03 | 2,850 | 2,850 | 2,850 | 2,850 | 1,000 | 2,850 |
| 1991-09-30 | 2,780 | 2,780 | 2,780 | 2,780 | 3,000 | 2,780 |
| 1991-09-27 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1991-09-24 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 | 2,740 |
| 1991-09-18 | 2,490 | 2,500 | 2,470 | 2,470 | 63,000 | 2,470 |
| 1991-09-17 | 2,470 | 2,470 | 2,470 | 2,470 | 10,000 | 2,470 |
| 1991-09-13 | 2,450 | 2,460 | 2,450 | 2,460 | 12,000 | 2,460 |
| 1991-09-12 | 2,480 | 2,480 | 2,460 | 2,460 | 17,000 | 2,460 |
| 1991-09-11 | 2,490 | 2,490 | 2,490 | 2,490 | 7,000 | 2,490 |
| 1991-09-10 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 | 2,500 |
| 1991-09-06 | 2,490 | 2,490 | 2,490 | 2,490 | 10,000 | 2,490 |
| 1991-09-05 | 2,490 | 2,490 | 2,490 | 2,490 | 10,000 | 2,490 |
| 1991-09-04 | 2,500 | 2,500 | 2,490 | 2,490 | 3,000 | 2,490 |
| 1991-09-02 | 2,360 | 2,360 | 2,350 | 2,350 | 2,000 | 2,350 |
| 1991-08-27 | 2,300 | 2,300 | 2,300 | 2,300 | 1,000 | 2,300 |
| 1991-08-23 | 2,510 | 2,550 | 2,500 | 2,500 | 7,000 | 2,500 |
| 1991-08-22 | 2,510 | 2,510 | 2,510 | 2,510 | 5,000 | 2,510 |
| 1991-08-16 | 2,710 | 2,710 | 2,710 | 2,710 | 1,000 | 2,710 |
| 1991-08-15 | 2,670 | 2,670 | 2,670 | 2,670 | 1,000 | 2,670 |
| 1991-08-01 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,960 |
| 1991-07-30 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1991-07-29 | 2,950 | 2,950 | 2,950 | 2,950 | 71,000 | 2,950 |
| 1991-07-25 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 2,950 |
| 1991-07-24 | 3,000 | 3,000 | 3,000 | 3,000 | 4,000 | 3,000 |
| 1991-07-22 | 3,000 | 3,000 | 3,000 | 3,000 | 1,000 | 3,000 |
| 1991-07-19 | 3,030 | 3,030 | 3,030 | 3,030 | 1,000 | 3,030 |
| 1991-07-18 | 3,080 | 3,080 | 3,030 | 3,030 | 5,000 | 3,030 |
| 1991-07-17 | 3,140 | 3,140 | 3,140 | 3,140 | 5,000 | 3,140 |
| 1991-07-16 | 3,150 | 3,150 | 3,140 | 3,140 | 5,000 | 3,140 |
| 1991-07-12 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1991-07-10 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 2,800 |
| 1991-07-09 | 2,800 | 2,800 | 2,800 | 2,800 | 7,000 | 2,800 |
| 1991-07-05 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1991-07-02 | 3,250 | 3,270 | 3,250 | 3,270 | 8,000 | 3,270 |
| 1991-07-01 | 3,300 | 3,310 | 3,270 | 3,280 | 4,000 | 3,280 |
| 1991-06-28 | 3,210 | 3,230 | 3,210 | 3,230 | 3,000 | 3,230 |
| 1991-06-27 | 3,190 | 3,200 | 3,190 | 3,200 | 8,000 | 3,200 |
| 1991-06-26 | 3,260 | 3,260 | 3,240 | 3,240 | 4,000 | 3,240 |
| 1991-06-25 | 3,200 | 3,200 | 3,200 | 3,200 | 5,000 | 3,200 |
| 1991-06-24 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 | 3,300 |
| 1991-06-21 | 3,300 | 3,300 | 3,290 | 3,290 | 52,000 | 3,290 |
| 1991-06-20 | 3,250 | 3,250 | 3,250 | 3,250 | 3,000 | 3,250 |
| 1991-06-19 | 3,340 | 3,340 | 3,330 | 3,330 | 4,000 | 3,330 |
| 1991-06-18 | 3,320 | 3,330 | 3,320 | 3,330 | 2,000 | 3,330 |
| 1991-06-17 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 | 3,290 |
| 1991-06-14 | 3,270 | 3,320 | 3,250 | 3,320 | 18,000 | 3,320 |
| 1991-06-13 | 3,150 | 3,200 | 3,150 | 3,180 | 6,000 | 3,180 |
| 1991-06-12 | 3,180 | 3,220 | 3,180 | 3,200 | 8,000 | 3,200 |
| 1991-06-11 | 3,220 | 3,220 | 3,180 | 3,210 | 5,000 | 3,210 |
| 1991-06-10 | 3,230 | 3,230 | 3,220 | 3,220 | 4,000 | 3,220 |
| 1991-06-07 | 3,200 | 3,270 | 3,200 | 3,250 | 8,000 | 3,250 |
| 1991-06-06 | 3,210 | 3,210 | 3,210 | 3,210 | 1,000 | 3,210 |
| 1991-06-05 | 3,170 | 3,180 | 3,170 | 3,180 | 2,000 | 3,180 |
| 1991-06-03 | 3,270 | 3,300 | 3,270 | 3,300 | 3,000 | 3,300 |
| 1991-05-31 | 3,300 | 3,310 | 3,300 | 3,310 | 2,000 | 3,310 |
| 1991-05-30 | 3,200 | 3,250 | 3,200 | 3,250 | 22,000 | 3,250 |
| 1991-05-29 | 3,200 | 3,260 | 3,150 | 3,260 | 11,000 | 3,260 |
| 1991-05-28 | 3,190 | 3,270 | 3,190 | 3,250 | 19,000 | 3,250 |
| 1991-05-27 | 3,300 | 3,300 | 3,240 | 3,240 | 62,000 | 3,240 |
| 1991-05-24 | 3,330 | 3,330 | 3,300 | 3,310 | 10,000 | 3,310 |
| 1991-05-23 | 3,310 | 3,310 | 3,300 | 3,310 | 187,000 | 3,310 |
| 1991-05-22 | 3,250 | 3,310 | 3,250 | 3,310 | 257,000 | 3,310 |
| 1991-05-21 | 3,180 | 3,250 | 3,180 | 3,250 | 14,000 | 3,250 |
| 1991-05-20 | 3,330 | 3,330 | 3,300 | 3,300 | 3,000 | 3,300 |
| 1991-05-17 | 3,360 | 3,360 | 3,320 | 3,320 | 10,000 | 3,320 |
| 1991-05-16 | 3,400 | 3,400 | 3,350 | 3,350 | 12,000 | 3,350 |
| 1991-05-15 | 3,360 | 3,390 | 3,360 | 3,390 | 13,000 | 3,390 |
| 1991-05-14 | 3,410 | 3,430 | 3,400 | 3,400 | 19,000 | 3,400 |
| 1991-05-13 | 3,460 | 3,460 | 3,460 | 3,460 | 15,000 | 3,460 |
| 1991-05-10 | 3,570 | 3,600 | 3,570 | 3,570 | 12,000 | 3,570 |
| 1991-05-09 | 3,650 | 3,650 | 3,570 | 3,570 | 40,000 | 3,570 |
| 1991-05-08 | 3,630 | 3,670 | 3,600 | 3,640 | 107,000 | 3,640 |
| 1991-05-07 | 3,500 | 3,630 | 3,500 | 3,630 | 20,000 | 3,630 |
| 1991-05-02 | 3,450 | 3,500 | 3,450 | 3,500 | 2,000 | 3,500 |
| 1991-04-30 | 3,450 | 3,450 | 3,270 | 3,280 | 6,000 | 3,280 |
| 1991-04-26 | 3,450 | 3,450 | 3,400 | 3,400 | 17,000 | 3,400 |
| 1991-04-25 | 3,520 | 3,520 | 3,460 | 3,460 | 64,000 | 3,460 |
| 1991-04-24 | 3,500 | 3,500 | 3,490 | 3,500 | 5,000 | 3,500 |
| 1991-04-23 | 3,500 | 3,500 | 3,480 | 3,500 | 12,000 | 3,500 |
| 1991-04-22 | 3,600 | 3,600 | 3,540 | 3,590 | 18,000 | 3,590 |
| 1991-04-19 | 3,550 | 3,590 | 3,550 | 3,570 | 29,000 | 3,570 |
| 1991-04-18 | 3,650 | 3,650 | 3,600 | 3,600 | 27,000 | 3,600 |
| 1991-04-17 | 3,680 | 3,690 | 3,640 | 3,670 | 13,000 | 3,670 |
| 1991-04-16 | 3,670 | 3,700 | 3,670 | 3,680 | 25,000 | 3,680 |
| 1991-04-15 | 3,700 | 3,720 | 3,680 | 3,700 | 89,000 | 3,700 |
| 1991-04-12 | 3,550 | 3,690 | 3,550 | 3,690 | 177,000 | 3,690 |
| 1991-04-11 | 3,450 | 3,530 | 3,440 | 3,530 | 37,000 | 3,530 |
| 1991-04-10 | 3,350 | 3,410 | 3,350 | 3,410 | 8,000 | 3,410 |
| 1991-04-09 | 3,410 | 3,410 | 3,400 | 3,410 | 7,000 | 3,410 |
| 1991-04-08 | 3,460 | 3,460 | 3,430 | 3,430 | 57,000 | 3,430 |
| 1991-04-05 | 3,440 | 3,480 | 3,440 | 3,480 | 110,000 | 3,480 |
| 1991-04-04 | 3,350 | 3,440 | 3,350 | 3,440 | 26,000 | 3,440 |
| 1991-04-03 | 3,270 | 3,280 | 3,270 | 3,270 | 4,000 | 3,270 |
| 1991-04-02 | 3,260 | 3,270 | 3,260 | 3,270 | 2,000 | 3,270 |
| 1991-04-01 | 3,400 | 3,400 | 3,400 | 3,400 | 8,000 | 3,400 |
| 1991-03-29 | 3,250 | 3,360 | 3,250 | 3,350 | 32,000 | 3,350 |
| 1991-03-28 | 3,140 | 3,150 | 3,140 | 3,150 | 4,000 | 3,150 |
| 1991-03-26 | 3,130 | 3,130 | 3,070 | 3,070 | 10,000 | 3,070 |
| 1991-03-25 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 3,050 |
| 1991-03-22 | 3,080 | 3,080 | 3,080 | 3,080 | 1,000 | 3,080 |
| 1991-03-20 | 3,120 | 3,150 | 3,110 | 3,110 | 6,000 | 3,110 |
| 1991-03-19 | 3,250 | 3,250 | 3,250 | 3,250 | 5,000 | 3,250 |
| 1991-03-18 | 3,210 | 3,260 | 3,210 | 3,230 | 25,000 | 3,230 |
| 1991-03-15 | 3,070 | 3,100 | 3,060 | 3,060 | 29,000 | 3,060 |
| 1991-03-14 | 3,000 | 3,050 | 3,000 | 3,050 | 2,000 | 3,050 |
| 1991-03-13 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 3,000 |
| 1991-03-12 | 3,020 | 3,020 | 3,020 | 3,020 | 2,000 | 3,020 |
| 1991-03-11 | 3,080 | 3,080 | 3,040 | 3,040 | 23,000 | 3,040 |
| 1991-03-08 | 3,100 | 3,100 | 3,010 | 3,050 | 38,000 | 3,050 |
| 1991-03-07 | 3,070 | 3,070 | 3,050 | 3,050 | 2,000 | 3,050 |
| 1991-03-06 | 2,940 | 2,940 | 2,940 | 2,940 | 2,000 | 2,940 |
| 1991-03-05 | 2,940 | 2,940 | 2,900 | 2,900 | 5,000 | 2,900 |
| 1991-03-04 | 2,840 | 2,840 | 2,830 | 2,830 | 4,000 | 2,830 |
| 1991-03-01 | 2,900 | 2,900 | 2,880 | 2,880 | 3,000 | 2,880 |
| 1991-02-28 | 2,950 | 2,950 | 2,880 | 2,900 | 10,000 | 2,900 |
| 1991-02-27 | 2,930 | 2,970 | 2,930 | 2,950 | 5,000 | 2,950 |
| 1991-02-26 | 2,910 | 2,930 | 2,910 | 2,930 | 2,000 | 2,930 |
| 1991-02-25 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 | 2,910 |
| 1991-02-22 | 3,500 | 3,500 | 3,500 | 3,500 | 8,000 | 2,916.67 |
| 1991-02-21 | 3,330 | 3,450 | 3,330 | 3,400 | 7,000 | 2,833.33 |
| 1991-02-20 | 3,330 | 3,330 | 3,280 | 3,330 | 6,000 | 2,775 |
| 1991-02-19 | 3,460 | 3,460 | 3,460 | 3,460 | 11,000 | 2,883.33 |
| 1991-02-18 | 3,460 | 3,460 | 3,420 | 3,420 | 7,000 | 2,850 |
| 1991-02-15 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 2,733.33 |
| 1991-02-14 | 3,400 | 3,400 | 3,300 | 3,330 | 5,000 | 2,775 |
| 1991-02-13 | 3,400 | 3,400 | 3,400 | 3,400 | 10,000 | 2,833.33 |
| 1991-02-12 | 3,430 | 3,430 | 3,400 | 3,400 | 14,000 | 2,833.33 |
| 1991-02-08 | 3,410 | 3,410 | 3,380 | 3,380 | 34,000 | 2,816.67 |
| 1991-02-07 | 3,410 | 3,410 | 3,350 | 3,360 | 18,000 | 2,800 |
| 1991-02-06 | 3,400 | 3,430 | 3,400 | 3,430 | 16,000 | 2,858.33 |
| 1991-02-05 | 3,250 | 3,450 | 3,250 | 3,430 | 17,000 | 2,858.33 |
| 1991-02-04 | 3,150 | 3,200 | 3,150 | 3,200 | 4,000 | 2,666.67 |
| 1991-02-01 | 3,000 | 3,100 | 2,970 | 3,100 | 13,000 | 2,583.33 |
| 1991-01-31 | 3,090 | 3,090 | 3,060 | 3,060 | 13,000 | 2,550 |
| 1991-01-29 | 2,630 | 2,660 | 2,620 | 2,640 | 6,000 | 2,200 |
| 1991-01-28 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 2,183.33 |
| 1991-01-25 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 2,183.33 |
| 1991-01-24 | 2,600 | 2,600 | 2,580 | 2,580 | 8,000 | 2,150 |
| 1991-01-22 | 2,660 | 2,660 | 2,660 | 2,660 | 1,000 | 2,216.67 |
| 1991-01-21 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 2,250 |
| 1991-01-18 | 2,710 | 2,800 | 2,710 | 2,800 | 7,000 | 2,333.33 |
| 1991-01-10 | 2,540 | 2,580 | 2,540 | 2,580 | 3,000 | 2,150 |
| 1991-01-09 | 2,460 | 2,540 | 2,460 | 2,540 | 3,000 | 2,116.67 |
| 1991-01-04 | 2,900 | 2,900 | 2,850 | 2,850 | 3,000 | 2,375 |
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
