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 |
|---|---|---|---|---|---|
| 2001/12/28 | 735 | 766 | 731 | 766 | 36,000 |
| 2001/12/27 | 727 | 729 | 719 | 725 | 63,000 |
| 2001/12/26 | 730 | 730 | 717 | 722 | 48,000 |
| 2001/12/25 | 729 | 734 | 721 | 729 | 94,000 |
| 2001/12/21 | 726 | 729 | 721 | 729 | 110,000 |
| 2001/12/20 | 729 | 740 | 725 | 730 | 132,000 |
| 2001/12/19 | 750 | 750 | 721 | 749 | 98,000 |
| 2001/12/18 | 718 | 759 | 718 | 752 | 161,000 |
| 2001/12/17 | 807 | 807 | 709 | 717 | 473,000 |
| 2001/12/14 | 819 | 820 | 806 | 809 | 101,000 |
| 2001/12/13 | 831 | 858 | 820 | 839 | 144,000 |
| 2001/12/12 | 780 | 820 | 780 | 811 | 150,000 |
| 2001/12/11 | 795 | 804 | 769 | 775 | 144,000 |
| 2001/12/10 | 822 | 829 | 812 | 815 | 54,000 |
| 2001/12/07 | 825 | 840 | 821 | 821 | 68,000 |
| 2001/12/06 | 853 | 857 | 829 | 833 | 88,000 |
| 2001/12/05 | 830 | 846 | 825 | 828 | 85,000 |
| 2001/12/04 | 827 | 841 | 810 | 825 | 62,000 |
| 2001/12/03 | 825 | 833 | 806 | 810 | 93,000 |
| 2001/11/30 | 846 | 864 | 840 | 840 | 47,000 |
| 2001/11/29 | 842 | 843 | 835 | 839 | 80,000 |
| 2001/11/28 | 894 | 904 | 851 | 852 | 100,000 |
| 2001/11/27 | 895 | 920 | 892 | 904 | 135,000 |
| 2001/11/26 | 860 | 886 | 860 | 885 | 112,000 |
| 2001/11/22 | 865 | 865 | 852 | 857 | 68,000 |
| 2001/11/21 | 874 | 889 | 857 | 865 | 109,000 |
| 2001/11/20 | 945 | 945 | 889 | 891 | 210,000 |
| 2001/11/19 | 850 | 932 | 850 | 929 | 347,000 |
| 2001/11/16 | 811 | 859 | 811 | 850 | 400,000 |
| 2001/11/15 | 777 | 810 | 777 | 810 | 199,000 |
| 2001/11/14 | 810 | 815 | 770 | 775 | 263,000 |
| 2001/11/13 | 816 | 826 | 810 | 820 | 205,000 |
| 2001/11/12 | 854 | 854 | 840 | 840 | 93,000 |
| 2001/11/09 | 850 | 856 | 845 | 856 | 63,000 |
| 2001/11/08 | 840 | 847 | 834 | 847 | 166,000 |
| 2001/11/07 | 900 | 900 | 838 | 839 | 114,000 |
| 2001/11/06 | 905 | 905 | 867 | 880 | 154,000 |
| 2001/11/05 | 885 | 895 | 883 | 895 | 150,000 |
| 2001/11/02 | 910 | 910 | 870 | 885 | 175,000 |
| 2001/11/01 | 886 | 910 | 882 | 885 | 351,000 |
| 2001/10/31 | 840 | 880 | 840 | 866 | 259,000 |
| 2001/10/30 | 816 | 848 | 816 | 848 | 298,000 |
| 2001/10/29 | 851 | 858 | 822 | 826 | 178,000 |
| 2001/10/26 | 915 | 915 | 870 | 871 | 274,000 |
| 2001/10/25 | 935 | 945 | 910 | 915 | 221,000 |
| 2001/10/24 | 910 | 948 | 900 | 935 | 328,000 |
| 2001/10/23 | 952 | 977 | 895 | 910 | 593,000 |
| 2001/10/22 | 906 | 964 | 906 | 952 | 671,000 |
| 2001/10/19 | 857 | 905 | 852 | 902 | 442,000 |
| 2001/10/18 | 838 | 895 | 830 | 872 | 617,000 |
| 2001/10/17 | 808 | 848 | 802 | 848 | 726,000 |
| 2001/10/16 | 758 | 797 | 748 | 748 | 383,000 |
| 2001/10/15 | 720 | 740 | 710 | 738 | 206,000 |
| 2001/10/12 | 661 | 731 | 655 | 730 | 571,000 |
| 2001/10/11 | 625 | 635 | 622 | 631 | 181,000 |
| 2001/10/10 | 610 | 610 | 567 | 595 | 172,000 |
| 2001/10/09 | 639 | 639 | 611 | 611 | 70,000 |
| 2001/10/05 | 627 | 645 | 620 | 640 | 208,000 |
| 2001/10/04 | 627 | 630 | 617 | 627 | 143,000 |
| 2001/10/03 | 639 | 639 | 614 | 617 | 91,000 |
| 2001/10/02 | 611 | 621 | 611 | 620 | 56,000 |
| 2001/10/01 | 631 | 631 | 600 | 612 | 60,000 |
| 2001/09/28 | 610 | 628 | 610 | 628 | 163,000 |
| 2001/09/27 | 630 | 630 | 605 | 610 | 70,000 |
| 2001/09/26 | 586 | 610 | 577 | 610 | 110,000 |
| 2001/09/25 | 590 | 625 | 550 | 556 | 177,000 |
| 2001/09/21 | 572 | 582 | 567 | 577 | 126,000 |
| 2001/09/20 | 583 | 588 | 570 | 586 | 127,000 |
| 2001/09/19 | 560 | 574 | 560 | 563 | 157,000 |
| 2001/09/18 | 547 | 568 | 538 | 555 | 147,000 |
| 2001/09/17 | 579 | 579 | 534 | 537 | 92,000 |
| 2001/09/14 | 538 | 569 | 531 | 569 | 109,000 |
| 2001/09/13 | 535 | 535 | 490 | 519 | 112,000 |
| 2001/09/12 | 535 | 563 | 535 | 535 | 83,000 |
| 2001/09/11 | 583 | 587 | 575 | 585 | 114,000 |
| 2001/09/10 | 595 | 595 | 570 | 583 | 101,000 |
| 2001/09/07 | 598 | 600 | 592 | 594 | 52,000 |
| 2001/09/06 | 609 | 609 | 589 | 605 | 171,000 |
| 2001/09/05 | 624 | 624 | 601 | 609 | 278,000 |
| 2001/09/04 | 613 | 620 | 605 | 620 | 262,000 |
| 2001/09/03 | 631 | 644 | 613 | 613 | 258,000 |
| 2001/08/31 | 713 | 716 | 710 | 711 | 67,000 |
| 2001/08/30 | 711 | 730 | 710 | 729 | 149,000 |
| 2001/08/29 | 780 | 782 | 750 | 751 | 107,000 |
| 2001/08/28 | 787 | 791 | 770 | 782 | 68,000 |
| 2001/08/27 | 770 | 803 | 770 | 796 | 157,000 |
| 2001/08/24 | 791 | 800 | 760 | 762 | 210,000 |
| 2001/08/23 | 825 | 829 | 801 | 801 | 222,000 |
| 2001/08/22 | 820 | 834 | 817 | 823 | 496,000 |
| 2001/08/21 | 816 | 833 | 816 | 830 | 130,000 |
| 2001/08/20 | 836 | 836 | 815 | 816 | 203,000 |
| 2001/08/17 | 846 | 851 | 836 | 842 | 193,000 |
| 2001/08/16 | 851 | 856 | 835 | 846 | 175,000 |
| 2001/08/15 | 875 | 875 | 856 | 859 | 124,000 |
| 2001/08/14 | 859 | 884 | 850 | 877 | 447,000 |
| 2001/08/13 | 875 | 879 | 845 | 849 | 159,000 |
| 2001/08/10 | 874 | 885 | 865 | 879 | 189,000 |
| 2001/08/09 | 888 | 890 | 870 | 874 | 269,000 |
| 2001/08/08 | 886 | 908 | 878 | 898 | 581,000 |
| 2001/08/07 | 867 | 880 | 865 | 878 | 338,000 |
| 2001/08/06 | 865 | 885 | 855 | 877 | 436,000 |
| 2001/08/03 | 870 | 878 | 845 | 855 | 687,000 |
| 2001/08/02 | 826 | 855 | 820 | 850 | 547,000 |
| 2001/08/01 | 830 | 849 | 820 | 826 | 291,000 |
| 2001/07/31 | 818 | 847 | 814 | 827 | 249,000 |
| 2001/07/30 | 860 | 870 | 813 | 820 | 157,000 |
| 2001/07/27 | 899 | 900 | 881 | 881 | 288,000 |
| 2001/07/26 | 900 | 900 | 885 | 898 | 520,000 |
| 2001/07/25 | 905 | 908 | 894 | 900 | 509,000 |
| 2001/07/24 | 950 | 969 | 918 | 925 | 241,000 |
| 2001/07/23 | 998 | 998 | 967 | 970 | 121,000 |
| 2001/07/19 | 1,004 | 1,012 | 985 | 1,000 | 179,000 |
| 2001/07/18 | 1,071 | 1,090 | 1,025 | 1,044 | 85,000 |
| 2001/07/17 | 1,065 | 1,080 | 1,060 | 1,060 | 99,000 |
| 2001/07/16 | 1,055 | 1,071 | 1,045 | 1,071 | 126,000 |
| 2001/07/13 | 1,098 | 1,134 | 1,040 | 1,050 | 341,000 |
| 2001/07/12 | 1,100 | 1,100 | 1,051 | 1,078 | 192,000 |
| 2001/07/11 | 1,130 | 1,145 | 1,100 | 1,100 | 149,000 |
| 2001/07/10 | 1,164 | 1,164 | 1,150 | 1,160 | 69,000 |
| 2001/07/09 | 1,159 | 1,160 | 1,141 | 1,144 | 98,000 |
| 2001/07/06 | 1,188 | 1,188 | 1,140 | 1,180 | 179,000 |
| 2001/07/05 | 1,230 | 1,230 | 1,181 | 1,195 | 79,000 |
| 2001/07/04 | 1,284 | 1,284 | 1,250 | 1,250 | 43,000 |
| 2001/07/03 | 1,300 | 1,315 | 1,285 | 1,285 | 39,000 |
| 2001/07/02 | 1,328 | 1,328 | 1,292 | 1,296 | 22,000 |
| 2001/06/29 | 1,330 | 1,345 | 1,320 | 1,325 | 42,000 |
| 2001/06/28 | 1,349 | 1,349 | 1,291 | 1,310 | 26,000 |
| 2001/06/27 | 1,390 | 1,390 | 1,350 | 1,350 | 21,000 |
| 2001/06/26 | 1,364 | 1,375 | 1,358 | 1,375 | 32,000 |
| 2001/06/25 | 1,396 | 1,396 | 1,358 | 1,358 | 30,000 |
| 2001/06/22 | 1,340 | 1,356 | 1,330 | 1,356 | 40,000 |
| 2001/06/21 | 1,324 | 1,324 | 1,310 | 1,315 | 33,000 |
| 2001/06/20 | 1,319 | 1,329 | 1,299 | 1,304 | 89,000 |
| 2001/06/19 | 1,280 | 1,331 | 1,280 | 1,319 | 112,000 |
| 2001/06/18 | 1,299 | 1,364 | 1,285 | 1,320 | 48,000 |
| 2001/06/15 | 1,329 | 1,329 | 1,280 | 1,295 | 48,000 |
| 2001/06/14 | 1,350 | 1,350 | 1,330 | 1,347 | 17,000 |
| 2001/06/13 | 1,300 | 1,350 | 1,288 | 1,350 | 108,000 |
| 2001/06/12 | 1,370 | 1,370 | 1,330 | 1,332 | 76,000 |
| 2001/06/11 | 1,426 | 1,426 | 1,390 | 1,390 | 81,000 |
| 2001/06/08 | 1,382 | 1,460 | 1,382 | 1,446 | 121,000 |
| 2001/06/07 | 1,423 | 1,423 | 1,384 | 1,399 | 50,000 |
| 2001/06/06 | 1,480 | 1,480 | 1,443 | 1,443 | 89,000 |
| 2001/06/05 | 1,490 | 1,500 | 1,465 | 1,480 | 52,000 |
| 2001/06/04 | 1,525 | 1,530 | 1,510 | 1,511 | 25,000 |
| 2001/06/01 | 1,529 | 1,546 | 1,529 | 1,540 | 52,000 |
| 2001/05/31 | 1,529 | 1,554 | 1,529 | 1,530 | 46,000 |
| 2001/05/30 | 1,585 | 1,600 | 1,584 | 1,589 | 30,000 |
| 2001/05/29 | 1,564 | 1,564 | 1,555 | 1,557 | 19,000 |
| 2001/05/28 | 1,560 | 1,570 | 1,560 | 1,570 | 20,000 |
| 2001/05/25 | 1,613 | 1,620 | 1,612 | 1,620 | 16,000 |
| 2001/05/24 | 1,630 | 1,630 | 1,604 | 1,614 | 69,000 |
| 2001/05/23 | 1,704 | 1,704 | 1,641 | 1,641 | 111,000 |
| 2001/05/22 | 1,634 | 1,663 | 1,610 | 1,644 | 231,000 |
| 2001/05/21 | 1,610 | 1,610 | 1,590 | 1,604 | 117,000 |
| 2001/05/18 | 1,560 | 1,587 | 1,560 | 1,580 | 54,000 |
| 2001/05/17 | 1,560 | 1,560 | 1,515 | 1,560 | 82,000 |
| 2001/05/16 | 1,559 | 1,560 | 1,551 | 1,555 | 54,000 |
| 2001/05/15 | 1,516 | 1,560 | 1,514 | 1,560 | 113,000 |
| 2001/05/14 | 1,523 | 1,527 | 1,511 | 1,515 | 42,000 |
| 2001/05/11 | 1,559 | 1,578 | 1,540 | 1,553 | 57,000 |
| 2001/05/10 | 1,544 | 1,545 | 1,501 | 1,529 | 85,000 |
| 2001/05/09 | 1,591 | 1,592 | 1,570 | 1,575 | 120,000 |
| 2001/05/08 | 1,599 | 1,615 | 1,587 | 1,590 | 316,000 |
| 2001/05/07 | 1,568 | 1,600 | 1,568 | 1,587 | 162,000 |
| 2001/05/02 | 1,595 | 1,599 | 1,585 | 1,598 | 111,000 |
| 2001/05/01 | 1,586 | 1,599 | 1,565 | 1,599 | 91,000 |
| 2001/04/27 | 1,517 | 1,568 | 1,511 | 1,568 | 184,000 |
| 2001/04/26 | 1,550 | 1,550 | 1,505 | 1,518 | 193,000 |
| 2001/04/25 | 1,569 | 1,578 | 1,540 | 1,555 | 132,000 |
| 2001/04/24 | 1,500 | 1,569 | 1,500 | 1,569 | 165,000 |
| 2001/04/23 | 1,524 | 1,544 | 1,474 | 1,540 | 133,000 |
| 2001/04/20 | 1,490 | 1,525 | 1,481 | 1,524 | 232,000 |
| 2001/04/19 | 1,500 | 1,520 | 1,470 | 1,490 | 157,000 |
| 2001/04/18 | 1,403 | 1,470 | 1,403 | 1,469 | 221,000 |
| 2001/04/17 | 1,400 | 1,409 | 1,370 | 1,409 | 149,000 |
| 2001/04/16 | 1,410 | 1,430 | 1,390 | 1,410 | 61,000 |
| 2001/04/13 | 1,400 | 1,430 | 1,370 | 1,420 | 435,000 |
| 2001/04/12 | 1,355 | 1,365 | 1,291 | 1,292 | 260,000 |
| 2001/04/11 | 1,345 | 1,355 | 1,300 | 1,355 | 145,000 |
| 2001/04/10 | 1,315 | 1,365 | 1,310 | 1,357 | 210,000 |
| 2001/04/09 | 1,270 | 1,315 | 1,270 | 1,301 | 154,000 |
| 2001/04/06 | 1,249 | 1,254 | 1,221 | 1,254 | 138,000 |
| 2001/04/05 | 1,189 | 1,215 | 1,189 | 1,209 | 284,000 |
| 2001/04/04 | 1,130 | 1,189 | 1,130 | 1,189 | 33,000 |
| 2001/04/03 | 1,160 | 1,177 | 1,160 | 1,170 | 32,000 |
| 2001/04/02 | 1,199 | 1,199 | 1,160 | 1,160 | 27,000 |
| 2001/03/30 | 1,171 | 1,215 | 1,171 | 1,200 | 85,000 |
| 2001/03/29 | 1,180 | 1,180 | 1,140 | 1,161 | 57,000 |
| 2001/03/28 | 1,220 | 1,230 | 1,200 | 1,200 | 113,000 |
| 2001/03/27 | 1,235 | 1,235 | 1,170 | 1,190 | 134,000 |
| 2001/03/26 | 1,159 | 1,215 | 1,151 | 1,215 | 178,000 |
| 2001/03/23 | 1,071 | 1,130 | 1,050 | 1,130 | 95,000 |
| 2001/03/22 | 1,080 | 1,100 | 1,042 | 1,070 | 266,000 |
| 2001/03/21 | 1,002 | 1,090 | 1,002 | 1,080 | 152,000 |
| 2001/03/19 | 970 | 1,010 | 960 | 1,000 | 128,000 |
| 2001/03/16 | 1,000 | 1,040 | 1,000 | 1,000 | 160,000 |
| 2001/03/15 | 983 | 1,000 | 970 | 995 | 149,000 |
| 2001/03/14 | 1,040 | 1,060 | 974 | 985 | 242,000 |
| 2001/03/13 | 999 | 1,040 | 994 | 1,030 | 194,000 |
| 2001/03/12 | 1,130 | 1,139 | 1,065 | 1,065 | 108,000 |
| 2001/03/09 | 1,220 | 1,220 | 1,149 | 1,160 | 172,000 |
| 2001/03/08 | 1,158 | 1,195 | 1,150 | 1,190 | 67,000 |
| 2001/03/07 | 1,160 | 1,191 | 1,120 | 1,138 | 115,000 |
| 2001/03/06 | 1,073 | 1,149 | 1,073 | 1,112 | 55,000 |
| 2001/03/05 | 1,111 | 1,120 | 1,061 | 1,069 | 90,000 |
| 2001/03/02 | 1,118 | 1,118 | 1,095 | 1,110 | 108,000 |
| 2001/03/01 | 1,151 | 1,171 | 1,130 | 1,130 | 108,000 |
| 2001/02/28 | 1,200 | 1,200 | 1,150 | 1,151 | 105,000 |
| 2001/02/27 | 1,271 | 1,271 | 1,190 | 1,200 | 51,000 |
| 2001/02/26 | 1,300 | 1,300 | 1,267 | 1,278 | 52,000 |
| 2001/02/23 | 1,202 | 1,300 | 1,200 | 1,299 | 139,000 |
| 2001/02/22 | 1,210 | 1,210 | 1,171 | 1,180 | 81,000 |
| 2001/02/21 | 1,260 | 1,260 | 1,211 | 1,223 | 71,000 |
| 2001/02/20 | 1,320 | 1,320 | 1,270 | 1,275 | 54,000 |
| 2001/02/19 | 1,360 | 1,360 | 1,291 | 1,340 | 82,000 |
| 2001/02/16 | 1,392 | 1,402 | 1,365 | 1,366 | 70,000 |
| 2001/02/15 | 1,420 | 1,420 | 1,385 | 1,392 | 103,000 |
| 2001/02/14 | 1,425 | 1,432 | 1,415 | 1,430 | 41,000 |
| 2001/02/13 | 1,460 | 1,460 | 1,400 | 1,425 | 75,000 |
| 2001/02/09 | 1,470 | 1,470 | 1,450 | 1,469 | 65,000 |
| 2001/02/08 | 1,494 | 1,494 | 1,460 | 1,474 | 140,000 |
| 2001/02/07 | 1,500 | 1,510 | 1,485 | 1,498 | 178,000 |
| 2001/02/06 | 1,490 | 1,525 | 1,490 | 1,520 | 152,000 |
| 2001/02/05 | 1,540 | 1,540 | 1,480 | 1,496 | 401,000 |
| 2001/02/02 | 1,486 | 1,550 | 1,480 | 1,550 | 346,000 |
| 2001/02/01 | 1,381 | 1,430 | 1,370 | 1,428 | 219,000 |
| 2001/01/31 | 1,350 | 1,381 | 1,350 | 1,380 | 71,000 |
| 2001/01/30 | 1,320 | 1,350 | 1,320 | 1,349 | 32,000 |
| 2001/01/29 | 1,320 | 1,324 | 1,310 | 1,323 | 31,000 |
| 2001/01/26 | 1,270 | 1,300 | 1,270 | 1,300 | 30,000 |
| 2001/01/25 | 1,231 | 1,260 | 1,231 | 1,260 | 46,000 |
| 2001/01/24 | 1,202 | 1,230 | 1,202 | 1,223 | 25,000 |
| 2001/01/23 | 1,180 | 1,204 | 1,180 | 1,202 | 20,000 |
| 2001/01/22 | 1,194 | 1,194 | 1,180 | 1,180 | 11,000 |
| 2001/01/19 | 1,225 | 1,240 | 1,205 | 1,235 | 17,000 |
| 2001/01/18 | 1,200 | 1,221 | 1,185 | 1,205 | 26,000 |
| 2001/01/17 | 1,200 | 1,200 | 1,118 | 1,135 | 44,000 |
| 2001/01/16 | 1,162 | 1,198 | 1,120 | 1,198 | 54,000 |
| 2001/01/15 | 1,107 | 1,130 | 1,107 | 1,120 | 19,000 |
| 2001/01/12 | 1,066 | 1,126 | 1,066 | 1,109 | 25,000 |
| 2001/01/11 | 1,175 | 1,179 | 1,024 | 1,040 | 56,000 |
| 2001/01/10 | 1,173 | 1,192 | 1,172 | 1,177 | 49,000 |
| 2001/01/09 | 1,194 | 1,205 | 1,185 | 1,201 | 40,000 |
| 2001/01/05 | 1,200 | 1,200 | 1,190 | 1,195 | 50,000 |
| 2001/01/04 | 1,245 | 1,270 | 1,200 | 1,220 | 12,000 |