7718 スター精密(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-28 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1993-12-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-12-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1993-12-20 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 | 1,140 |
| 1993-12-17 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 1,170 |
| 1993-12-16 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 1,160 |
| 1993-12-10 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1993-12-08 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1993-12-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993-12-06 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1993-12-02 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1993-11-26 | 1,050 | 1,060 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1993-11-25 | 1,070 | 1,080 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1993-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1993-11-22 | 1,110 | 1,110 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1993-11-19 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1993-11-18 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1993-11-17 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1993-11-16 | 1,130 | 1,130 | 1,120 | 1,120 | 6,000 | 1,120 |
| 1993-11-15 | 1,150 | 1,150 | 1,120 | 1,130 | 10,000 | 1,130 |
| 1993-11-12 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1993-11-11 | 1,130 | 1,140 | 1,130 | 1,140 | 3,000 | 1,140 |
| 1993-11-10 | 1,130 | 1,150 | 1,130 | 1,150 | 2,000 | 1,150 |
| 1993-11-09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1993-11-08 | 1,210 | 1,210 | 1,180 | 1,180 | 5,000 | 1,180 |
| 1993-11-04 | 1,230 | 1,240 | 1,220 | 1,220 | 4,000 | 1,220 |
| 1993-11-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-10-28 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1993-10-26 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1993-10-25 | 1,320 | 1,320 | 1,290 | 1,290 | 3,000 | 1,290 |
| 1993-10-22 | 1,300 | 1,320 | 1,300 | 1,320 | 3,000 | 1,320 |
| 1993-10-21 | 1,310 | 1,320 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1993-10-20 | 1,320 | 1,320 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1993-10-19 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 | 1,330 |
| 1993-10-18 | 1,320 | 1,320 | 1,320 | 1,320 | 11,000 | 1,320 |
| 1993-10-15 | 1,300 | 1,320 | 1,300 | 1,320 | 11,000 | 1,320 |
| 1993-10-14 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1993-10-13 | 1,320 | 1,320 | 1,320 | 1,320 | 35,000 | 1,320 |
| 1993-10-12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1993-10-06 | 1,280 | 1,280 | 1,270 | 1,270 | 4,000 | 1,270 |
| 1993-10-05 | 1,260 | 1,270 | 1,260 | 1,270 | 2,000 | 1,270 |
| 1993-09-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-09-22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1993-09-20 | 1,540 | 1,540 | 1,540 | 1,540 | 3,000 | 1,540 |
| 1993-09-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,660 |
| 1993-09-06 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1993-08-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1993-08-25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,670 |
| 1993-08-18 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-08-13 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1993-08-11 | 1,720 | 1,720 | 1,720 | 1,720 | 7,000 | 1,720 |
| 1993-08-09 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 1,720 |
| 1993-08-02 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 1,760 |
| 1993-07-30 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 1,770 |
| 1993-07-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1993-07-09 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 1,750 |
| 1993-07-08 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1993-07-01 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,730 |
| 1993-06-29 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 1,780 |
| 1993-06-22 | 1,710 | 1,750 | 1,710 | 1,750 | 3,000 | 1,750 |
| 1993-06-21 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,710 |
| 1993-06-17 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 | 1,730 |
| 1993-06-16 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 1,800 |
| 1993-06-15 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 1,850 |
| 1993-06-14 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-06-11 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,910 |
| 1993-06-10 | 1,910 | 1,910 | 1,910 | 1,910 | 10,000 | 1,910 |
| 1993-06-07 | 1,960 | 2,000 | 1,960 | 2,000 | 2,000 | 2,000 |
| 1993-06-04 | 1,960 | 1,960 | 1,960 | 1,960 | 9,000 | 1,960 |
| 1993-06-03 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,900 |
| 1993-06-02 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 1,870 |
| 1993-06-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1993-05-31 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 1,850 |
| 1993-05-20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1993-05-14 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 1,850 |
| 1993-05-13 | 1,860 | 1,860 | 1,860 | 1,860 | 3,000 | 1,860 |
| 1993-05-12 | 1,850 | 1,850 | 1,830 | 1,850 | 3,000 | 1,850 |
| 1993-05-11 | 1,840 | 1,870 | 1,840 | 1,870 | 2,000 | 1,870 |
| 1993-05-10 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 1,840 |
| 1993-05-07 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 1,900 |
| 1993-05-06 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 1,890 |
| 1993-04-30 | 1,860 | 1,860 | 1,850 | 1,850 | 7,000 | 1,850 |
| 1993-04-26 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,680 |
| 1993-04-20 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1993-04-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1993-04-16 | 1,570 | 1,570 | 1,520 | 1,520 | 9,000 | 1,520 |
| 1993-04-15 | 1,530 | 1,550 | 1,530 | 1,540 | 53,000 | 1,540 |
| 1993-04-14 | 1,490 | 1,530 | 1,490 | 1,520 | 8,000 | 1,520 |
| 1993-04-13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1993-04-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1993-04-05 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,380 |
| 1993-04-02 | 1,390 | 1,390 | 1,370 | 1,370 | 17,000 | 1,370 |
| 1993-03-30 | 1,380 | 1,380 | 1,380 | 1,380 | 4,000 | 1,380 |
| 1993-03-29 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 1,350 |
| 1993-03-23 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1993-03-22 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1993-03-12 | 1,310 | 1,310 | 1,310 | 1,310 | 5,000 | 1,310 |
| 1993-03-11 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1993-03-05 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1993-03-01 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1993-02-25 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1993-02-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1993-01-27 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1993-01-06 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 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
