7718 スター精密(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,180 | 1,210 | 1,180 | 1,200 | 8,000 | 1,200 |
| 1995-12-28 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1995-12-27 | 1,140 | 1,140 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1995-12-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1995-12-21 | 1,030 | 1,030 | 1,020 | 1,030 | 4,000 | 1,030 |
| 1995-12-20 | 1,060 | 1,100 | 1,060 | 1,070 | 8,000 | 1,070 |
| 1995-12-19 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1995-12-18 | 990 | 1,000 | 990 | 1,000 | 14,000 | 1,000 |
| 1995-12-15 | 1,000 | 1,060 | 1,000 | 1,060 | 17,000 | 1,060 |
| 1995-12-14 | 983 | 983 | 983 | 983 | 4,000 | 983 |
| 1995-12-13 | 900 | 900 | 899 | 900 | 8,000 | 900 |
| 1995-12-08 | 824 | 830 | 824 | 830 | 11,000 | 830 |
| 1995-12-07 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 1995-12-06 | 810 | 820 | 810 | 820 | 6,000 | 820 |
| 1995-11-30 | 774 | 774 | 774 | 774 | 5,000 | 774 |
| 1995-11-22 | 778 | 778 | 774 | 774 | 2,000 | 774 |
| 1995-11-21 | 770 | 770 | 770 | 770 | 9,000 | 770 |
| 1995-11-14 | 775 | 775 | 770 | 770 | 10,000 | 770 |
| 1995-11-10 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-11-08 | 794 | 794 | 794 | 794 | 1,000 | 794 |
| 1995-11-06 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1995-10-27 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1995-10-26 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 1995-10-18 | 804 | 804 | 796 | 796 | 4,000 | 796 |
| 1995-10-17 | 805 | 805 | 805 | 805 | 7,000 | 805 |
| 1995-10-13 | 791 | 791 | 791 | 791 | 3,000 | 791 |
| 1995-10-09 | 801 | 805 | 801 | 805 | 2,000 | 805 |
| 1995-10-05 | 809 | 809 | 809 | 809 | 1,000 | 809 |
| 1995-09-22 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1995-09-19 | 811 | 811 | 811 | 811 | 3,000 | 811 |
| 1995-09-07 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 1995-09-04 | 751 | 751 | 743 | 743 | 28,000 | 743 |
| 1995-08-28 | 778 | 778 | 778 | 778 | 1,000 | 778 |
| 1995-08-22 | 760 | 761 | 760 | 760 | 4,000 | 760 |
| 1995-08-15 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 1995-08-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1995-07-28 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1995-07-21 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-07-20 | 689 | 690 | 689 | 690 | 2,000 | 690 |
| 1995-07-18 | 731 | 731 | 731 | 731 | 2,000 | 731 |
| 1995-07-17 | 735 | 735 | 735 | 735 | 3,000 | 735 |
| 1995-07-12 | 670 | 671 | 670 | 670 | 4,000 | 670 |
| 1995-07-11 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-07-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 1995-06-29 | 557 | 557 | 552 | 552 | 6,000 | 552 |
| 1995-06-28 | 561 | 561 | 556 | 556 | 30,000 | 556 |
| 1995-06-27 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1995-06-23 | 548 | 548 | 548 | 548 | 1,000 | 548 |
| 1995-06-22 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1995-06-20 | 535 | 536 | 535 | 536 | 27,000 | 536 |
| 1995-06-19 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1995-06-16 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 1995-06-15 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1995-06-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 1995-06-09 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1995-06-05 | 642 | 642 | 639 | 639 | 2,000 | 639 |
| 1995-06-02 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1995-06-01 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1995-05-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-05-25 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 1995-05-22 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 1995-05-09 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 1995-05-08 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1995-05-02 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1995-04-24 | 731 | 745 | 731 | 745 | 8,000 | 745 |
| 1995-04-21 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1995-04-19 | 698 | 698 | 698 | 698 | 7,000 | 698 |
| 1995-04-18 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-04-14 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1995-04-12 | 670 | 670 | 654 | 654 | 2,000 | 654 |
| 1995-04-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-04-04 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1995-04-03 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 1995-03-31 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1995-03-27 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 1995-03-16 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1995-03-15 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-03-14 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1995-03-13 | 730 | 730 | 730 | 730 | 6,000 | 730 |
| 1995-03-10 | 726 | 726 | 726 | 726 | 3,000 | 726 |
| 1995-03-08 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 1995-02-28 | 697 | 697 | 697 | 697 | 4,000 | 697 |
| 1995-02-27 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1995-02-23 | 765 | 765 | 755 | 755 | 4,000 | 755 |
| 1995-02-22 | 763 | 763 | 763 | 763 | 1,000 | 763 |
| 1995-02-21 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 1995-02-20 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-02-17 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 1995-02-15 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1995-02-14 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-02-06 | 787 | 787 | 787 | 787 | 2,000 | 787 |
| 1995-02-02 | 820 | 820 | 820 | 820 | 5,000 | 820 |
| 1995-01-31 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 1995-01-30 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 1995-01-26 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-01-24 | 879 | 879 | 879 | 879 | 1,000 | 879 |
| 1995-01-23 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1995-01-17 | 915 | 915 | 910 | 910 | 3,000 | 910 |
| 1995-01-13 | 920 | 920 | 920 | 920 | 1,000 | 920 |
| 1995-01-12 | 956 | 956 | 956 | 956 | 1,000 | 956 |
| 1995-01-11 | 956 | 956 | 956 | 956 | 2,000 | 956 |
| 1995-01-10 | 956 | 956 | 956 | 956 | 1,000 | 956 |
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
