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 |
|---|---|---|---|---|---|
| 2000/12/29 | 1,250 | 1,250 | 1,250 | 1,250 | 8,000 |
| 2000/12/28 | 1,220 | 1,251 | 1,220 | 1,246 | 26,000 |
| 2000/12/27 | 1,250 | 1,250 | 1,229 | 1,240 | 14,000 |
| 2000/12/26 | 1,251 | 1,257 | 1,230 | 1,240 | 17,000 |
| 2000/12/25 | 1,325 | 1,325 | 1,205 | 1,251 | 16,000 |
| 2000/12/22 | 1,200 | 1,225 | 1,180 | 1,225 | 37,000 |
| 2000/12/21 | 1,162 | 1,162 | 1,120 | 1,131 | 73,000 |
| 2000/12/20 | 1,241 | 1,242 | 1,199 | 1,229 | 39,000 |
| 2000/12/19 | 1,349 | 1,350 | 1,280 | 1,280 | 32,000 |
| 2000/12/18 | 1,389 | 1,390 | 1,349 | 1,349 | 24,000 |
| 2000/12/15 | 1,450 | 1,450 | 1,400 | 1,400 | 19,000 |
| 2000/12/14 | 1,450 | 1,457 | 1,439 | 1,447 | 48,000 |
| 2000/12/13 | 1,350 | 1,408 | 1,350 | 1,400 | 26,000 |
| 2000/12/12 | 1,420 | 1,429 | 1,389 | 1,390 | 30,000 |
| 2000/12/11 | 1,409 | 1,435 | 1,409 | 1,429 | 41,000 |
| 2000/12/08 | 1,407 | 1,445 | 1,407 | 1,409 | 41,000 |
| 2000/12/07 | 1,487 | 1,488 | 1,470 | 1,487 | 10,000 |
| 2000/12/06 | 1,512 | 1,530 | 1,487 | 1,487 | 42,000 |
| 2000/12/05 | 1,517 | 1,525 | 1,492 | 1,492 | 13,000 |
| 2000/12/04 | 1,500 | 1,530 | 1,481 | 1,510 | 162,000 |
| 2000/12/01 | 1,500 | 1,500 | 1,480 | 1,481 | 131,000 |
| 2000/11/30 | 1,500 | 1,514 | 1,487 | 1,500 | 252,000 |
| 2000/11/29 | 1,450 | 1,487 | 1,450 | 1,486 | 23,000 |
| 2000/11/28 | 1,510 | 1,530 | 1,509 | 1,530 | 36,000 |
| 2000/11/27 | 1,497 | 1,502 | 1,490 | 1,500 | 55,000 |
| 2000/11/24 | 1,470 | 1,494 | 1,470 | 1,479 | 64,000 |
| 2000/11/22 | 1,450 | 1,500 | 1,450 | 1,450 | 140,000 |
| 2000/11/21 | 1,445 | 1,451 | 1,382 | 1,451 | 119,000 |
| 2000/11/20 | 1,435 | 1,450 | 1,432 | 1,450 | 230,000 |
| 2000/11/17 | 1,436 | 1,438 | 1,433 | 1,435 | 74,000 |
| 2000/11/16 | 1,400 | 1,440 | 1,400 | 1,436 | 132,000 |
| 2000/11/15 | 1,383 | 1,394 | 1,380 | 1,394 | 87,000 |
| 2000/11/14 | 1,361 | 1,370 | 1,355 | 1,370 | 60,000 |
| 2000/11/13 | 1,370 | 1,370 | 1,359 | 1,360 | 72,000 |
| 2000/11/10 | 1,380 | 1,381 | 1,370 | 1,381 | 44,000 |
| 2000/11/09 | 1,375 | 1,380 | 1,365 | 1,380 | 18,000 |
| 2000/11/08 | 1,340 | 1,380 | 1,340 | 1,375 | 51,000 |
| 2000/11/07 | 1,387 | 1,387 | 1,349 | 1,375 | 90,000 |
| 2000/11/06 | 1,319 | 1,369 | 1,319 | 1,360 | 18,000 |
| 2000/11/02 | 1,375 | 1,390 | 1,369 | 1,379 | 31,000 |
| 2000/11/01 | 1,435 | 1,450 | 1,281 | 1,358 | 87,000 |
| 2000/10/31 | 1,428 | 1,435 | 1,381 | 1,435 | 45,000 |
| 2000/10/30 | 1,400 | 1,420 | 1,392 | 1,420 | 48,000 |
| 2000/10/27 | 1,300 | 1,390 | 1,300 | 1,370 | 172,000 |
| 2000/10/26 | 1,319 | 1,319 | 1,261 | 1,283 | 87,000 |
| 2000/10/25 | 1,340 | 1,340 | 1,325 | 1,330 | 101,000 |
| 2000/10/24 | 1,449 | 1,449 | 1,360 | 1,360 | 14,000 |
| 2000/10/23 | 1,450 | 1,465 | 1,435 | 1,435 | 80,000 |
| 2000/10/20 | 1,430 | 1,450 | 1,419 | 1,424 | 159,000 |
| 2000/10/19 | 1,301 | 1,390 | 1,290 | 1,390 | 98,000 |
| 2000/10/18 | 1,260 | 1,283 | 1,260 | 1,281 | 25,000 |
| 2000/10/17 | 1,262 | 1,279 | 1,260 | 1,260 | 16,000 |
| 2000/10/16 | 1,285 | 1,290 | 1,260 | 1,282 | 17,000 |
| 2000/10/13 | 1,151 | 1,170 | 1,130 | 1,165 | 31,000 |
| 2000/10/12 | 1,189 | 1,189 | 1,161 | 1,162 | 6,000 |
| 2000/10/11 | 1,182 | 1,200 | 1,180 | 1,190 | 50,000 |
| 2000/10/10 | 1,199 | 1,199 | 1,180 | 1,182 | 55,000 |
| 2000/10/06 | 1,232 | 1,232 | 1,219 | 1,219 | 32,000 |
| 2000/10/05 | 1,257 | 1,257 | 1,231 | 1,238 | 28,000 |
| 2000/10/04 | 1,270 | 1,270 | 1,240 | 1,260 | 54,000 |
| 2000/10/03 | 1,260 | 1,260 | 1,215 | 1,250 | 40,000 |
| 2000/10/02 | 1,285 | 1,285 | 1,260 | 1,260 | 10,000 |
| 2000/09/29 | 1,291 | 1,299 | 1,285 | 1,285 | 20,000 |
| 2000/09/28 | 1,301 | 1,310 | 1,280 | 1,280 | 16,000 |
| 2000/09/27 | 1,280 | 1,321 | 1,280 | 1,301 | 17,000 |
| 2000/09/26 | 1,275 | 1,287 | 1,275 | 1,280 | 16,000 |
| 2000/09/25 | 1,310 | 1,319 | 1,289 | 1,289 | 11,000 |
| 2000/09/22 | 1,301 | 1,301 | 1,270 | 1,270 | 19,000 |
| 2000/09/21 | 1,315 | 1,315 | 1,305 | 1,310 | 26,000 |
| 2000/09/20 | 1,329 | 1,329 | 1,300 | 1,320 | 34,000 |
| 2000/09/19 | 1,330 | 1,330 | 1,300 | 1,320 | 9,000 |
| 2000/09/18 | 1,331 | 1,331 | 1,330 | 1,330 | 6,000 |
| 2000/09/14 | 1,347 | 1,348 | 1,335 | 1,348 | 17,000 |
| 2000/09/13 | 1,347 | 1,348 | 1,330 | 1,348 | 7,000 |
| 2000/09/12 | 1,360 | 1,370 | 1,330 | 1,355 | 23,000 |
| 2000/09/11 | 1,400 | 1,400 | 1,360 | 1,370 | 21,000 |
| 2000/09/08 | 1,360 | 1,400 | 1,360 | 1,400 | 22,000 |
| 2000/09/07 | 1,420 | 1,420 | 1,386 | 1,400 | 12,000 |
| 2000/09/06 | 1,490 | 1,490 | 1,480 | 1,480 | 5,000 |
| 2000/09/05 | 1,483 | 1,483 | 1,483 | 1,483 | 1,000 |
| 2000/09/04 | 1,500 | 1,520 | 1,458 | 1,483 | 7,000 |
| 2000/09/01 | 1,457 | 1,463 | 1,438 | 1,458 | 16,000 |
| 2000/08/31 | 1,539 | 1,539 | 1,537 | 1,537 | 6,000 |
| 2000/08/30 | 1,540 | 1,549 | 1,510 | 1,549 | 12,000 |
| 2000/08/29 | 1,574 | 1,574 | 1,500 | 1,510 | 6,000 |
| 2000/08/28 | 1,550 | 1,580 | 1,533 | 1,578 | 11,000 |
| 2000/08/25 | 1,509 | 1,549 | 1,499 | 1,549 | 140,000 |
| 2000/08/24 | 1,437 | 1,510 | 1,437 | 1,489 | 21,000 |
| 2000/08/23 | 1,450 | 1,450 | 1,415 | 1,415 | 19,000 |
| 2000/08/22 | 1,438 | 1,440 | 1,435 | 1,436 | 8,000 |
| 2000/08/21 | 1,430 | 1,438 | 1,430 | 1,438 | 8,000 |
| 2000/08/18 | 1,449 | 1,449 | 1,430 | 1,430 | 2,000 |
| 2000/08/17 | 1,460 | 1,460 | 1,459 | 1,459 | 2,000 |
| 2000/08/16 | 1,472 | 1,473 | 1,445 | 1,460 | 17,000 |
| 2000/08/15 | 1,450 | 1,472 | 1,450 | 1,472 | 5,000 |
| 2000/08/14 | 1,449 | 1,449 | 1,428 | 1,430 | 8,000 |
| 2000/08/11 | 1,400 | 1,450 | 1,400 | 1,450 | 12,000 |
| 2000/08/10 | 1,350 | 1,370 | 1,350 | 1,370 | 9,000 |
| 2000/08/09 | 1,380 | 1,380 | 1,322 | 1,364 | 16,000 |
| 2000/08/08 | 1,400 | 1,402 | 1,400 | 1,400 | 6,000 |
| 2000/08/07 | 1,420 | 1,421 | 1,400 | 1,400 | 9,000 |
| 2000/08/04 | 1,450 | 1,450 | 1,411 | 1,420 | 8,000 |
| 2000/08/03 | 1,495 | 1,495 | 1,495 | 1,495 | 1,000 |
| 2000/08/02 | 1,401 | 1,450 | 1,401 | 1,450 | 5,000 |
| 2000/08/01 | 1,355 | 1,381 | 1,355 | 1,380 | 10,000 |
| 2000/07/31 | 1,387 | 1,387 | 1,327 | 1,367 | 16,000 |
| 2000/07/28 | 1,536 | 1,536 | 1,387 | 1,387 | 18,000 |
| 2000/07/27 | 1,560 | 1,565 | 1,525 | 1,565 | 32,000 |
| 2000/07/26 | 1,610 | 1,610 | 1,557 | 1,557 | 3,000 |
| 2000/07/25 | 1,615 | 1,619 | 1,615 | 1,619 | 9,000 |
| 2000/07/24 | 1,668 | 1,668 | 1,590 | 1,590 | 3,000 |
| 2000/07/21 | 1,678 | 1,679 | 1,646 | 1,670 | 42,000 |
| 2000/07/19 | 1,680 | 1,680 | 1,679 | 1,679 | 4,000 |
| 2000/07/18 | 1,717 | 1,749 | 1,700 | 1,749 | 10,000 |
| 2000/07/17 | 1,699 | 1,700 | 1,682 | 1,687 | 47,000 |
| 2000/07/14 | 1,727 | 1,735 | 1,699 | 1,700 | 39,000 |
| 2000/07/13 | 1,700 | 1,705 | 1,695 | 1,697 | 12,000 |
| 2000/07/12 | 1,750 | 1,750 | 1,719 | 1,720 | 18,000 |
| 2000/07/11 | 1,740 | 1,759 | 1,739 | 1,750 | 59,000 |
| 2000/07/10 | 1,720 | 1,745 | 1,720 | 1,729 | 12,000 |
| 2000/07/07 | 1,710 | 1,719 | 1,690 | 1,710 | 22,000 |
| 2000/07/06 | 1,707 | 1,725 | 1,707 | 1,715 | 18,000 |
| 2000/07/05 | 1,790 | 1,790 | 1,703 | 1,703 | 10,000 |
| 2000/07/04 | 1,791 | 1,791 | 1,790 | 1,790 | 6,000 |
| 2000/07/03 | 1,810 | 1,815 | 1,760 | 1,760 | 29,000 |
| 2000/06/30 | 1,730 | 1,730 | 1,690 | 1,690 | 9,000 |
| 2000/06/29 | 1,750 | 1,755 | 1,710 | 1,730 | 25,000 |
| 2000/06/28 | 1,730 | 1,750 | 1,710 | 1,710 | 12,000 |
| 2000/06/27 | 1,701 | 1,701 | 1,692 | 1,700 | 4,000 |
| 2000/06/26 | 1,680 | 1,700 | 1,672 | 1,700 | 16,000 |
| 2000/06/23 | 1,679 | 1,699 | 1,651 | 1,695 | 33,000 |
| 2000/06/22 | 1,591 | 1,689 | 1,590 | 1,689 | 57,000 |
| 2000/06/21 | 1,565 | 1,600 | 1,565 | 1,589 | 98,000 |
| 2000/06/20 | 1,541 | 1,570 | 1,541 | 1,555 | 20,000 |
| 2000/06/19 | 1,595 | 1,595 | 1,505 | 1,540 | 6,000 |
| 2000/06/16 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 |
| 2000/06/15 | 1,690 | 1,690 | 1,670 | 1,670 | 3,000 |
| 2000/06/14 | 1,675 | 1,675 | 1,671 | 1,674 | 4,000 |
| 2000/06/12 | 1,710 | 1,710 | 1,675 | 1,675 | 8,000 |
| 2000/06/09 | 1,708 | 1,708 | 1,708 | 1,708 | 31,000 |
| 2000/06/08 | 1,764 | 1,798 | 1,764 | 1,798 | 11,000 |
| 2000/06/07 | 1,800 | 1,800 | 1,734 | 1,764 | 7,000 |
| 2000/06/06 | 1,821 | 1,821 | 1,821 | 1,821 | 2,000 |
| 2000/06/05 | 1,821 | 1,821 | 1,821 | 1,821 | 3,000 |
| 2000/06/02 | 1,862 | 1,862 | 1,835 | 1,835 | 23,000 |
| 2000/06/01 | 1,841 | 1,850 | 1,811 | 1,832 | 55,000 |
| 2000/05/31 | 1,900 | 1,900 | 1,810 | 1,810 | 11,000 |
| 2000/05/30 | 1,900 | 1,900 | 1,870 | 1,870 | 32,000 |
| 2000/05/29 | 1,780 | 1,900 | 1,780 | 1,900 | 35,000 |
| 2000/05/26 | 1,750 | 1,800 | 1,750 | 1,800 | 15,000 |
| 2000/05/25 | 1,630 | 1,799 | 1,630 | 1,750 | 21,000 |
| 2000/05/24 | 1,650 | 1,650 | 1,564 | 1,600 | 26,000 |
| 2000/05/23 | 1,780 | 1,780 | 1,650 | 1,670 | 23,000 |
| 2000/05/22 | 1,810 | 1,820 | 1,810 | 1,820 | 5,000 |
| 2000/05/19 | 1,800 | 1,880 | 1,800 | 1,880 | 15,000 |
| 2000/05/18 | 1,855 | 1,861 | 1,820 | 1,820 | 23,000 |
| 2000/05/17 | 1,900 | 1,910 | 1,880 | 1,885 | 19,000 |
| 2000/05/16 | 1,900 | 1,900 | 1,890 | 1,900 | 15,000 |
| 2000/05/15 | 1,900 | 1,930 | 1,900 | 1,930 | 15,000 |
| 2000/05/12 | 2,000 | 2,000 | 1,900 | 1,930 | 23,000 |
| 2000/05/11 | 1,920 | 1,920 | 1,920 | 1,920 | 12,000 |
| 2000/05/10 | 2,070 | 2,075 | 2,000 | 2,045 | 25,000 |
| 2000/05/09 | 2,120 | 2,120 | 2,050 | 2,085 | 41,000 |
| 2000/05/08 | 2,020 | 2,120 | 2,020 | 2,120 | 53,000 |
| 2000/05/02 | 2,000 | 2,025 | 1,990 | 2,025 | 56,000 |
| 2000/05/01 | 1,920 | 1,970 | 1,920 | 1,970 | 31,000 |
| 2000/04/28 | 1,780 | 1,930 | 1,780 | 1,925 | 65,000 |
| 2000/04/27 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 |
| 2000/04/26 | 1,840 | 1,840 | 1,840 | 1,840 | 7,000 |
| 2000/04/25 | 1,830 | 1,862 | 1,830 | 1,862 | 9,000 |
| 2000/04/24 | 1,776 | 1,840 | 1,776 | 1,830 | 16,000 |
| 2000/04/21 | 1,800 | 1,800 | 1,710 | 1,776 | 15,000 |
| 2000/04/20 | 1,733 | 1,776 | 1,733 | 1,770 | 101,000 |
| 2000/04/19 | 1,741 | 1,760 | 1,740 | 1,740 | 47,000 |
| 2000/04/18 | 1,740 | 1,760 | 1,700 | 1,739 | 34,000 |
| 2000/04/17 | 1,685 | 1,687 | 1,650 | 1,650 | 43,000 |
| 2000/04/14 | 1,870 | 1,900 | 1,850 | 1,891 | 20,000 |
| 2000/04/13 | 1,900 | 1,900 | 1,875 | 1,900 | 23,000 |
| 2000/04/12 | 1,830 | 1,899 | 1,830 | 1,899 | 60,000 |
| 2000/04/11 | 1,821 | 1,830 | 1,810 | 1,830 | 14,000 |
| 2000/04/10 | 1,810 | 1,810 | 1,780 | 1,810 | 5,000 |
| 2000/04/07 | 1,700 | 1,750 | 1,700 | 1,720 | 5,000 |
| 2000/04/06 | 1,743 | 1,750 | 1,730 | 1,730 | 12,000 |
| 2000/04/05 | 1,786 | 1,800 | 1,786 | 1,800 | 7,000 |
| 2000/04/04 | 1,800 | 1,844 | 1,800 | 1,844 | 5,000 |
| 2000/04/03 | 1,757 | 1,800 | 1,757 | 1,800 | 10,000 |
| 2000/03/31 | 1,752 | 1,757 | 1,750 | 1,757 | 19,000 |
| 2000/03/30 | 1,752 | 1,752 | 1,752 | 1,752 | 1,000 |
| 2000/03/29 | 1,750 | 1,750 | 1,701 | 1,701 | 2,000 |
| 2000/03/28 | 1,750 | 1,750 | 1,702 | 1,702 | 7,000 |
| 2000/03/27 | 1,780 | 1,780 | 1,750 | 1,750 | 2,000 |
| 2000/03/24 | 1,750 | 1,770 | 1,750 | 1,750 | 4,000 |
| 2000/03/23 | 1,770 | 1,770 | 1,739 | 1,750 | 26,000 |
| 2000/03/22 | 1,850 | 1,850 | 1,740 | 1,740 | 9,000 |
| 2000/03/21 | 1,798 | 1,840 | 1,738 | 1,840 | 19,000 |
| 2000/03/17 | 1,598 | 1,803 | 1,594 | 1,803 | 34,000 |
| 2000/03/16 | 1,589 | 1,599 | 1,589 | 1,599 | 7,000 |
| 2000/03/15 | 1,601 | 1,601 | 1,599 | 1,599 | 5,000 |
| 2000/03/14 | 1,669 | 1,669 | 1,600 | 1,601 | 13,000 |
| 2000/03/13 | 1,732 | 1,732 | 1,679 | 1,679 | 17,000 |
| 2000/03/10 | 1,800 | 1,800 | 1,772 | 1,788 | 58,000 |
| 2000/03/09 | 1,768 | 1,790 | 1,768 | 1,790 | 4,000 |
| 2000/03/08 | 1,798 | 1,798 | 1,768 | 1,768 | 9,000 |
| 2000/03/07 | 1,799 | 1,799 | 1,799 | 1,799 | 1,000 |
| 2000/03/06 | 1,785 | 1,820 | 1,785 | 1,800 | 11,000 |
| 2000/03/03 | 1,840 | 1,840 | 1,785 | 1,785 | 10,000 |
| 2000/03/01 | 1,850 | 1,870 | 1,820 | 1,840 | 41,000 |
| 2000/02/29 | 1,821 | 1,821 | 1,801 | 1,820 | 10,000 |
| 2000/02/28 | 1,800 | 1,810 | 1,791 | 1,791 | 9,000 |
| 2000/02/25 | 1,878 | 1,878 | 1,801 | 1,810 | 17,000 |
| 2000/02/24 | 1,830 | 1,900 | 1,830 | 1,890 | 56,000 |
| 2000/02/23 | 1,690 | 1,850 | 1,690 | 1,815 | 260,000 |
| 2000/02/22 | 1,650 | 1,650 | 1,606 | 1,640 | 15,000 |
| 2000/02/21 | 1,610 | 1,649 | 1,590 | 1,649 | 32,000 |
| 2000/02/18 | 1,551 | 1,613 | 1,550 | 1,613 | 27,000 |
| 2000/02/17 | 1,500 | 1,503 | 1,491 | 1,500 | 18,000 |
| 2000/02/16 | 1,481 | 1,481 | 1,480 | 1,480 | 6,000 |
| 2000/02/15 | 1,515 | 1,515 | 1,480 | 1,481 | 19,000 |
| 2000/02/14 | 1,599 | 1,599 | 1,515 | 1,515 | 5,000 |
| 2000/02/10 | 1,505 | 1,600 | 1,505 | 1,569 | 39,000 |
| 2000/02/09 | 1,491 | 1,510 | 1,491 | 1,510 | 5,000 |
| 2000/02/08 | 1,485 | 1,485 | 1,485 | 1,485 | 3,000 |
| 2000/02/07 | 1,499 | 1,500 | 1,480 | 1,500 | 14,000 |
| 2000/02/04 | 1,619 | 1,619 | 1,529 | 1,589 | 7,000 |
| 2000/02/03 | 1,609 | 1,628 | 1,570 | 1,628 | 32,000 |
| 2000/02/02 | 1,650 | 1,680 | 1,610 | 1,610 | 75,000 |
| 2000/02/01 | 1,550 | 1,670 | 1,550 | 1,650 | 115,000 |
| 2000/01/31 | 1,480 | 1,550 | 1,480 | 1,550 | 65,000 |
| 2000/01/28 | 1,400 | 1,480 | 1,400 | 1,460 | 42,000 |
| 2000/01/27 | 1,400 | 1,400 | 1,380 | 1,400 | 22,000 |
| 2000/01/26 | 1,305 | 1,389 | 1,290 | 1,371 | 57,000 |
| 2000/01/25 | 1,305 | 1,325 | 1,278 | 1,325 | 26,000 |
| 2000/01/24 | 1,264 | 1,265 | 1,262 | 1,265 | 20,000 |
| 2000/01/21 | 1,291 | 1,291 | 1,251 | 1,284 | 8,000 |
| 2000/01/20 | 1,301 | 1,301 | 1,291 | 1,291 | 12,000 |
| 2000/01/19 | 1,300 | 1,301 | 1,300 | 1,301 | 4,000 |
| 2000/01/18 | 1,310 | 1,312 | 1,310 | 1,311 | 5,000 |
| 2000/01/17 | 1,323 | 1,325 | 1,292 | 1,292 | 7,000 |
| 2000/01/14 | 1,300 | 1,345 | 1,300 | 1,321 | 39,000 |
| 2000/01/13 | 1,320 | 1,320 | 1,290 | 1,300 | 11,000 |
| 2000/01/12 | 1,281 | 1,300 | 1,270 | 1,300 | 14,000 |
| 2000/01/11 | 1,261 | 1,281 | 1,250 | 1,281 | 19,000 |
| 2000/01/07 | 1,250 | 1,250 | 1,201 | 1,201 | 14,000 |
| 2000/01/06 | 1,180 | 1,290 | 1,180 | 1,275 | 19,000 |
| 2000/01/05 | 1,190 | 1,199 | 1,160 | 1,180 | 17,000 |
| 2000/01/04 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 |