7718 スター精密(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1996-12-25 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1996-12-24 | 701 | 701 | 701 | 701 | 2,000 | 701 |
| 1996-12-18 | 762 | 762 | 760 | 760 | 2,000 | 760 |
| 1996-12-09 | 795 | 795 | 795 | 795 | 3,000 | 795 |
| 1996-12-05 | 803 | 803 | 803 | 803 | 1,000 | 803 |
| 1996-12-02 | 830 | 830 | 820 | 820 | 3,000 | 820 |
| 1996-11-20 | 830 | 830 | 830 | 830 | 5,000 | 830 |
| 1996-11-18 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-11-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-31 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-10-25 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1996-09-27 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 1996-09-26 | 860 | 865 | 860 | 865 | 2,000 | 865 |
| 1996-09-13 | 860 | 860 | 860 | 860 | 3,000 | 860 |
| 1996-09-12 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 1996-08-05 | 942 | 942 | 940 | 940 | 2,000 | 940 |
| 1996-07-10 | 962 | 962 | 962 | 962 | 2,000 | 962 |
| 1996-07-01 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1996-06-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1996-06-11 | 960 | 960 | 960 | 960 | 3,000 | 960 |
| 1996-06-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-06-04 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-05-31 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-05-30 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-05-20 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 1,120 |
| 1996-05-17 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1996-04-26 | 1,140 | 1,140 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1996-04-25 | 1,090 | 1,100 | 1,090 | 1,100 | 2,000 | 1,100 |
| 1996-03-26 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-03-18 | 974 | 974 | 974 | 974 | 1,000 | 974 |
| 1996-03-05 | 995 | 995 | 995 | 995 | 1,000 | 995 |
| 1996-03-01 | 996 | 996 | 996 | 996 | 1,000 | 996 |
| 1996-02-28 | 987 | 996 | 987 | 996 | 2,000 | 996 |
| 1996-02-22 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-02-16 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1996-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1996-01-12 | 1,290 | 1,300 | 1,270 | 1,270 | 710,000 | 1,270 |
| 1996-01-11 | 1,270 | 1,270 | 1,240 | 1,260 | 704,000 | 1,260 |
| 1996-01-10 | 1,300 | 1,330 | 1,300 | 1,300 | 6,000 | 1,300 |
| 1996-01-08 | 1,250 | 1,260 | 1,240 | 1,260 | 15,000 | 1,260 |
| 1996-01-05 | 1,250 | 1,260 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1996-01-04 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 1,230 |
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
