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