7718 スター精密(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-22 | 931 | 942 | 931 | 935 | 3,000 | 935 |
| 1994-12-21 | 945 | 945 | 945 | 945 | 1,000 | 945 |
| 1994-12-20 | 931 | 931 | 930 | 930 | 4,000 | 930 |
| 1994-12-15 | 912 | 912 | 912 | 912 | 1,000 | 912 |
| 1994-12-14 | 888 | 888 | 888 | 888 | 1,000 | 888 |
| 1994-12-13 | 880 | 887 | 880 | 887 | 4,000 | 887 |
| 1994-12-12 | 895 | 895 | 895 | 895 | 3,000 | 895 |
| 1994-12-09 | 930 | 930 | 930 | 930 | 3,000 | 930 |
| 1994-12-08 | 944 | 944 | 944 | 944 | 1,000 | 944 |
| 1994-12-07 | 947 | 947 | 947 | 947 | 1,000 | 947 |
| 1994-12-06 | 947 | 947 | 947 | 947 | 2,000 | 947 |
| 1994-12-01 | 910 | 930 | 910 | 911 | 15,000 | 911 |
| 1994-11-30 | 910 | 910 | 910 | 910 | 2,000 | 910 |
| 1994-11-25 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 1994-11-24 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1994-11-18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1994-11-14 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1994-11-10 | 1,030 | 1,030 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1994-11-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1994-11-04 | 1,080 | 1,080 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1994-10-31 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1994-10-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1994-10-24 | 1,070 | 1,070 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1994-10-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-10-14 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-10-12 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1994-10-05 | 1,090 | 1,110 | 1,090 | 1,090 | 10,000 | 1,090 |
| 1994-10-04 | 1,110 | 1,110 | 1,110 | 1,110 | 8,000 | 1,110 |
| 1994-10-03 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1994-09-30 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1994-09-29 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1994-09-28 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1994-09-27 | 1,080 | 1,080 | 1,070 | 1,080 | 3,000 | 1,080 |
| 1994-09-26 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1994-09-21 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1994-09-20 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1994-09-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1994-09-16 | 1,170 | 1,170 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1994-09-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-09-09 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 | 1,210 |
| 1994-09-08 | 1,170 | 1,210 | 1,170 | 1,180 | 4,000 | 1,180 |
| 1994-09-07 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 1,170 |
| 1994-09-06 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-09-05 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-09-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-08-31 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,220 |
| 1994-08-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-08-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1994-08-11 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1994-08-09 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1994-08-03 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,340 |
| 1994-07-26 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1994-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1994-07-21 | 1,390 | 1,400 | 1,390 | 1,400 | 4,000 | 1,400 |
| 1994-07-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-07-14 | 1,400 | 1,410 | 1,400 | 1,410 | 5,000 | 1,410 |
| 1994-07-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-07-06 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1994-07-04 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1994-06-30 | 1,450 | 1,480 | 1,450 | 1,470 | 3,000 | 1,470 |
| 1994-06-23 | 1,490 | 1,490 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1994-06-21 | 1,520 | 1,520 | 1,490 | 1,490 | 2,000 | 1,490 |
| 1994-06-20 | 1,590 | 1,590 | 1,550 | 1,550 | 3,000 | 1,550 |
| 1994-06-17 | 1,500 | 1,590 | 1,500 | 1,590 | 7,000 | 1,590 |
| 1994-06-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-06-14 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,510 |
| 1994-06-10 | 1,470 | 1,510 | 1,450 | 1,510 | 5,000 | 1,510 |
| 1994-06-09 | 1,330 | 1,420 | 1,330 | 1,420 | 8,000 | 1,420 |
| 1994-06-08 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-06-01 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1994-05-24 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-05-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-05-19 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-05-18 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-05-17 | 1,310 | 1,310 | 1,310 | 1,310 | 6,000 | 1,310 |
| 1994-05-16 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1994-05-13 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1994-05-11 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-05-10 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1994-04-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-04-13 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-04-07 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1994-04-06 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 1,160 |
| 1994-04-04 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1994-03-29 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
| 1994-03-22 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-03-10 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1994-03-09 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,170 |
| 1994-03-08 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1994-03-07 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 1,180 |
| 1994-02-28 | 1,190 | 1,200 | 1,190 | 1,200 | 2,000 | 1,200 |
| 1994-02-25 | 1,190 | 1,190 | 1,180 | 1,180 | 3,000 | 1,180 |
| 1994-02-10 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1994-02-08 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-01-28 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
| 1994-01-27 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-01-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-01-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1994-01-21 | 1,330 | 1,330 | 1,330 | 1,330 | 8,000 | 1,330 |
| 1994-01-20 | 1,320 | 1,330 | 1,320 | 1,330 | 3,000 | 1,330 |
| 1994-01-19 | 1,280 | 1,300 | 1,270 | 1,300 | 4,000 | 1,300 |
| 1994-01-13 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,190 |
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
