7718 スター精密(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1992-12-29 | 1,460 | 1,460 | 1,460 | 1,460 | 6,000 | 1,460 |
| 1992-12-28 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-12-24 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,560 |
| 1992-12-22 | 1,530 | 1,530 | 1,520 | 1,520 | 3,000 | 1,520 |
| 1992-12-21 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-12-18 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1992-12-17 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 1,540 |
| 1992-12-14 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,560 |
| 1992-12-11 | 1,580 | 1,580 | 1,570 | 1,570 | 8,000 | 1,570 |
| 1992-12-10 | 1,550 | 1,570 | 1,550 | 1,570 | 4,000 | 1,570 |
| 1992-12-09 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 | 1,520 |
| 1992-12-08 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1992-12-04 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1992-12-03 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1992-11-30 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,480 |
| 1992-11-27 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1992-11-19 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1992-11-18 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1992-11-10 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-10-28 | 1,370 | 1,390 | 1,370 | 1,390 | 2,000 | 1,390 |
| 1992-10-22 | 1,340 | 1,380 | 1,340 | 1,380 | 16,000 | 1,380 |
| 1992-10-20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1992-09-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-09-14 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-09-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-09-04 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1992-09-01 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1992-08-26 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1992-08-25 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1992-07-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1992-07-01 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1992-06-25 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,550 |
| 1992-06-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 1,690 |
| 1992-06-15 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1992-06-03 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1992-05-25 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1992-05-22 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1992-05-18 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1992-05-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1992-05-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 1,800 |
| 1992-05-12 | 1,790 | 1,810 | 1,790 | 1,810 | 6,000 | 1,810 |
| 1992-05-08 | 1,630 | 1,690 | 1,630 | 1,690 | 5,000 | 1,690 |
| 1992-05-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-05-01 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 1992-04-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,600 |
| 1992-04-28 | 1,650 | 1,650 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1992-04-27 | 1,600 | 1,640 | 1,600 | 1,640 | 36,000 | 1,640 |
| 1992-04-24 | 1,600 | 1,600 | 1,600 | 1,600 | 35,000 | 1,600 |
| 1992-04-23 | 1,490 | 1,490 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1992-04-22 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1992-04-15 | 1,390 | 1,410 | 1,390 | 1,410 | 2,000 | 1,410 |
| 1992-04-14 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1992-04-13 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1992-04-02 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1992-03-31 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1992-03-25 | 1,090 | 1,090 | 1,080 | 1,090 | 4,000 | 1,090 |
| 1992-03-24 | 1,080 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1992-03-16 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1992-03-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,150 |
| 1992-03-11 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1992-03-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-03-06 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 | 1,140 |
| 1992-03-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1992-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1992-01-28 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,280 |
| 1992-01-24 | 1,270 | 1,280 | 1,270 | 1,280 | 2,000 | 1,280 |
| 1992-01-22 | 1,110 | 1,120 | 1,110 | 1,120 | 3,000 | 1,120 |
| 1992-01-21 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1992-01-20 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 | 1,150 |
| 1992-01-17 | 1,150 | 1,180 | 1,110 | 1,180 | 7,000 | 1,180 |
| 1992-01-16 | 1,160 | 1,160 | 1,160 | 1,160 | 9,000 | 1,160 |
| 1992-01-13 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,300 |
| 1992-01-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
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
