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 |
|---|---|---|---|---|---|
| 2003/12/30 | 675 | 683 | 675 | 676 | 112,000 |
| 2003/12/29 | 667 | 678 | 666 | 674 | 172,000 |
| 2003/12/26 | 655 | 665 | 652 | 661 | 129,000 |
| 2003/12/25 | 652 | 657 | 639 | 645 | 147,000 |
| 2003/12/24 | 628 | 647 | 625 | 642 | 239,000 |
| 2003/12/22 | 615 | 625 | 612 | 618 | 246,000 |
| 2003/12/19 | 614 | 620 | 612 | 614 | 84,000 |
| 2003/12/18 | 610 | 615 | 607 | 613 | 119,000 |
| 2003/12/17 | 620 | 620 | 607 | 608 | 58,000 |
| 2003/12/16 | 610 | 614 | 607 | 614 | 63,000 |
| 2003/12/15 | 611 | 621 | 610 | 611 | 55,000 |
| 2003/12/12 | 614 | 614 | 607 | 609 | 128,000 |
| 2003/12/11 | 601 | 611 | 598 | 606 | 63,000 |
| 2003/12/10 | 624 | 624 | 582 | 596 | 98,000 |
| 2003/12/09 | 627 | 628 | 615 | 623 | 72,000 |
| 2003/12/08 | 647 | 647 | 630 | 630 | 39,000 |
| 2003/12/05 | 651 | 653 | 639 | 647 | 82,000 |
| 2003/12/04 | 638 | 647 | 636 | 645 | 63,000 |
| 2003/12/03 | 638 | 638 | 632 | 633 | 39,000 |
| 2003/12/02 | 625 | 639 | 624 | 633 | 81,000 |
| 2003/12/01 | 624 | 629 | 620 | 624 | 114,000 |
| 2003/11/28 | 624 | 634 | 624 | 629 | 75,000 |
| 2003/11/27 | 629 | 629 | 621 | 627 | 113,000 |
| 2003/11/26 | 620 | 620 | 615 | 619 | 150,000 |
| 2003/11/25 | 633 | 642 | 618 | 620 | 121,000 |
| 2003/11/21 | 625 | 641 | 620 | 625 | 59,000 |
| 2003/11/20 | 626 | 635 | 620 | 631 | 123,000 |
| 2003/11/19 | 637 | 637 | 621 | 631 | 141,000 |
| 2003/11/18 | 620 | 643 | 602 | 643 | 148,000 |
| 2003/11/17 | 660 | 660 | 640 | 650 | 268,000 |
| 2003/11/14 | 677 | 685 | 660 | 670 | 133,000 |
| 2003/11/13 | 663 | 669 | 663 | 664 | 62,000 |
| 2003/11/12 | 641 | 668 | 640 | 650 | 147,000 |
| 2003/11/11 | 661 | 666 | 632 | 651 | 253,000 |
| 2003/11/10 | 690 | 698 | 668 | 669 | 136,000 |
| 2003/11/07 | 690 | 695 | 683 | 695 | 54,000 |
| 2003/11/06 | 697 | 698 | 682 | 682 | 154,000 |
| 2003/11/05 | 685 | 696 | 679 | 691 | 217,000 |
| 2003/11/04 | 700 | 710 | 675 | 686 | 228,000 |
| 2003/10/31 | 700 | 700 | 685 | 686 | 53,000 |
| 2003/10/30 | 697 | 704 | 695 | 695 | 109,000 |
| 2003/10/29 | 700 | 700 | 691 | 695 | 76,000 |
| 2003/10/28 | 685 | 692 | 682 | 684 | 131,000 |
| 2003/10/27 | 702 | 707 | 684 | 685 | 139,000 |
| 2003/10/24 | 693 | 713 | 682 | 693 | 253,000 |
| 2003/10/23 | 688 | 716 | 672 | 680 | 232,000 |
| 2003/10/22 | 736 | 737 | 725 | 726 | 156,000 |
| 2003/10/21 | 742 | 754 | 736 | 738 | 399,000 |
| 2003/10/20 | 725 | 735 | 715 | 735 | 425,000 |
| 2003/10/17 | 727 | 730 | 723 | 726 | 273,000 |
| 2003/10/16 | 728 | 735 | 724 | 727 | 301,000 |
| 2003/10/15 | 710 | 725 | 704 | 717 | 377,000 |
| 2003/10/14 | 703 | 703 | 690 | 690 | 131,000 |
| 2003/10/10 | 673 | 693 | 673 | 684 | 112,000 |
| 2003/10/09 | 672 | 673 | 665 | 665 | 96,000 |
| 2003/10/08 | 686 | 687 | 670 | 674 | 144,000 |
| 2003/10/07 | 684 | 690 | 682 | 690 | 127,000 |
| 2003/10/06 | 696 | 697 | 682 | 682 | 132,000 |
| 2003/10/03 | 666 | 677 | 666 | 676 | 327,000 |
| 2003/10/02 | 679 | 682 | 663 | 664 | 311,000 |
| 2003/10/01 | 680 | 682 | 667 | 669 | 200,000 |
| 2003/09/30 | 693 | 698 | 688 | 693 | 80,000 |
| 2003/09/29 | 700 | 706 | 682 | 683 | 194,000 |
| 2003/09/26 | 656 | 690 | 656 | 690 | 292,000 |
| 2003/09/25 | 660 | 665 | 650 | 656 | 325,000 |
| 2003/09/24 | 702 | 704 | 666 | 675 | 516,000 |
| 2003/09/22 | 710 | 720 | 681 | 706 | 260,000 |
| 2003/09/19 | 751 | 754 | 737 | 740 | 147,000 |
| 2003/09/18 | 750 | 755 | 747 | 749 | 179,000 |
| 2003/09/17 | 770 | 774 | 757 | 758 | 235,000 |
| 2003/09/16 | 771 | 780 | 761 | 761 | 121,000 |
| 2003/09/12 | 757 | 777 | 757 | 765 | 476,000 |
| 2003/09/11 | 763 | 764 | 743 | 747 | 351,000 |
| 2003/09/10 | 790 | 790 | 770 | 777 | 153,000 |
| 2003/09/09 | 793 | 799 | 790 | 794 | 80,000 |
| 2003/09/08 | 785 | 801 | 780 | 790 | 94,000 |
| 2003/09/05 | 805 | 805 | 792 | 792 | 92,000 |
| 2003/09/04 | 807 | 807 | 790 | 791 | 117,000 |
| 2003/09/03 | 820 | 830 | 807 | 815 | 269,000 |
| 2003/09/02 | 808 | 815 | 803 | 815 | 420,000 |
| 2003/09/01 | 771 | 800 | 769 | 790 | 277,000 |
| 2003/08/29 | 775 | 775 | 750 | 751 | 196,000 |
| 2003/08/28 | 779 | 779 | 759 | 765 | 139,000 |
| 2003/08/27 | 790 | 790 | 778 | 778 | 145,000 |
| 2003/08/26 | 793 | 797 | 783 | 792 | 136,000 |
| 2003/08/25 | 786 | 805 | 786 | 801 | 269,000 |
| 2003/08/22 | 824 | 824 | 795 | 796 | 126,000 |
| 2003/08/21 | 823 | 823 | 815 | 818 | 107,000 |
| 2003/08/20 | 815 | 822 | 810 | 820 | 183,000 |
| 2003/08/19 | 810 | 820 | 803 | 812 | 330,000 |
| 2003/08/18 | 799 | 803 | 795 | 800 | 203,000 |
| 2003/08/15 | 792 | 792 | 785 | 785 | 83,000 |
| 2003/08/14 | 798 | 799 | 775 | 790 | 110,000 |
| 2003/08/13 | 792 | 802 | 790 | 801 | 192,000 |
| 2003/08/12 | 781 | 793 | 781 | 782 | 234,000 |
| 2003/08/11 | 764 | 785 | 762 | 785 | 233,000 |
| 2003/08/08 | 767 | 782 | 761 | 764 | 149,000 |
| 2003/08/07 | 758 | 768 | 757 | 768 | 137,000 |
| 2003/08/06 | 765 | 765 | 755 | 758 | 235,000 |
| 2003/08/05 | 776 | 781 | 760 | 767 | 200,000 |
| 2003/08/04 | 760 | 785 | 760 | 775 | 280,000 |
| 2003/08/01 | 756 | 762 | 751 | 757 | 164,000 |
| 2003/07/31 | 755 | 762 | 751 | 752 | 139,000 |
| 2003/07/30 | 777 | 780 | 762 | 765 | 106,000 |
| 2003/07/29 | 798 | 803 | 780 | 780 | 225,000 |
| 2003/07/28 | 793 | 805 | 789 | 789 | 459,000 |
| 2003/07/25 | 750 | 798 | 748 | 778 | 609,000 |
| 2003/07/24 | 690 | 732 | 690 | 731 | 354,000 |
| 2003/07/23 | 694 | 710 | 685 | 696 | 213,000 |
| 2003/07/22 | 681 | 693 | 679 | 687 | 196,000 |
| 2003/07/18 | 665 | 699 | 665 | 691 | 204,000 |
| 2003/07/17 | 673 | 680 | 665 | 674 | 208,000 |
| 2003/07/16 | 685 | 694 | 683 | 683 | 268,000 |
| 2003/07/15 | 664 | 697 | 664 | 690 | 213,000 |
| 2003/07/14 | 676 | 676 | 663 | 663 | 173,000 |
| 2003/07/11 | 687 | 690 | 646 | 675 | 330,000 |
| 2003/07/10 | 700 | 700 | 680 | 693 | 180,000 |
| 2003/07/09 | 724 | 725 | 702 | 702 | 169,000 |
| 2003/07/08 | 728 | 735 | 719 | 729 | 439,000 |
| 2003/07/07 | 712 | 726 | 700 | 726 | 262,000 |
| 2003/07/04 | 723 | 723 | 709 | 712 | 321,000 |
| 2003/07/03 | 730 | 736 | 691 | 705 | 445,000 |
| 2003/07/02 | 705 | 718 | 698 | 711 | 352,000 |
| 2003/07/01 | 705 | 705 | 682 | 698 | 320,000 |
| 2003/06/30 | 700 | 706 | 693 | 698 | 133,000 |
| 2003/06/27 | 700 | 709 | 697 | 702 | 136,000 |
| 2003/06/26 | 690 | 693 | 682 | 693 | 83,000 |
| 2003/06/25 | 694 | 715 | 694 | 708 | 151,000 |
| 2003/06/24 | 711 | 711 | 685 | 700 | 190,000 |
| 2003/06/23 | 724 | 724 | 710 | 713 | 82,000 |
| 2003/06/20 | 730 | 730 | 712 | 719 | 84,000 |
| 2003/06/19 | 714 | 731 | 700 | 727 | 144,000 |
| 2003/06/18 | 710 | 728 | 702 | 713 | 145,000 |
| 2003/06/17 | 700 | 710 | 693 | 697 | 180,000 |
| 2003/06/16 | 688 | 690 | 682 | 686 | 62,000 |
| 2003/06/13 | 708 | 712 | 691 | 692 | 271,000 |
| 2003/06/12 | 700 | 714 | 700 | 707 | 224,000 |
| 2003/06/11 | 690 | 690 | 678 | 686 | 108,000 |
| 2003/06/10 | 696 | 696 | 677 | 687 | 123,000 |
| 2003/06/09 | 680 | 705 | 680 | 686 | 164,000 |
| 2003/06/06 | 675 | 675 | 642 | 674 | 123,000 |
| 2003/06/05 | 639 | 670 | 629 | 670 | 119,000 |
| 2003/06/04 | 634 | 645 | 632 | 632 | 145,000 |
| 2003/06/03 | 661 | 661 | 642 | 643 | 119,000 |
| 2003/06/02 | 654 | 673 | 654 | 660 | 51,000 |
| 2003/05/30 | 680 | 682 | 654 | 674 | 75,000 |
| 2003/05/29 | 675 | 680 | 662 | 680 | 71,000 |
| 2003/05/28 | 653 | 679 | 653 | 675 | 240,000 |
| 2003/05/27 | 648 | 661 | 638 | 653 | 120,000 |
| 2003/05/26 | 661 | 690 | 650 | 650 | 247,000 |
| 2003/05/23 | 595 | 655 | 595 | 655 | 206,000 |
| 2003/05/22 | 598 | 600 | 592 | 596 | 77,000 |
| 2003/05/21 | 598 | 598 | 585 | 597 | 65,000 |
| 2003/05/20 | 580 | 585 | 577 | 580 | 94,000 |
| 2003/05/19 | 592 | 592 | 571 | 586 | 99,000 |
| 2003/05/16 | 608 | 620 | 601 | 609 | 91,000 |
| 2003/05/15 | 604 | 605 | 591 | 600 | 97,000 |
| 2003/05/14 | 601 | 621 | 601 | 605 | 130,000 |
| 2003/05/13 | 593 | 625 | 593 | 600 | 200,000 |
| 2003/05/12 | 596 | 597 | 588 | 594 | 44,000 |
| 2003/05/09 | 575 | 603 | 575 | 603 | 133,000 |
| 2003/05/08 | 595 | 595 | 566 | 595 | 114,000 |
| 2003/05/07 | 573 | 595 | 573 | 595 | 84,000 |
| 2003/05/06 | 550 | 588 | 550 | 573 | 130,000 |
| 2003/05/02 | 544 | 546 | 533 | 540 | 94,000 |
| 2003/05/01 | 553 | 557 | 541 | 543 | 79,000 |
| 2003/04/30 | 554 | 563 | 553 | 553 | 194,000 |
| 2003/04/28 | 550 | 559 | 545 | 553 | 210,000 |
| 2003/04/25 | 591 | 591 | 574 | 580 | 89,000 |
| 2003/04/24 | 595 | 602 | 587 | 594 | 188,000 |
| 2003/04/23 | 612 | 612 | 591 | 594 | 143,000 |
| 2003/04/22 | 602 | 621 | 595 | 612 | 278,000 |
| 2003/04/21 | 589 | 604 | 577 | 602 | 219,000 |
| 2003/04/18 | 570 | 597 | 570 | 585 | 371,000 |
| 2003/04/17 | 550 | 572 | 550 | 556 | 318,000 |
| 2003/04/16 | 509 | 578 | 506 | 578 | 781,000 |
| 2003/04/15 | 476 | 499 | 472 | 498 | 119,000 |
| 2003/04/14 | 475 | 492 | 470 | 470 | 182,000 |
| 2003/04/11 | 459 | 466 | 459 | 465 | 66,000 |
| 2003/04/10 | 471 | 471 | 453 | 463 | 90,000 |
| 2003/04/09 | 463 | 471 | 455 | 471 | 89,000 |
| 2003/04/08 | 461 | 468 | 452 | 457 | 84,000 |
| 2003/04/07 | 451 | 460 | 447 | 455 | 99,000 |
| 2003/04/04 | 451 | 451 | 441 | 447 | 56,000 |
| 2003/04/03 | 456 | 458 | 450 | 451 | 49,000 |
| 2003/04/02 | 446 | 448 | 433 | 437 | 32,000 |
| 2003/04/01 | 434 | 437 | 425 | 432 | 107,000 |
| 2003/03/31 | 465 | 465 | 433 | 439 | 87,000 |
| 2003/03/28 | 467 | 476 | 467 | 475 | 69,000 |
| 2003/03/27 | 472 | 477 | 471 | 472 | 39,000 |
| 2003/03/26 | 465 | 471 | 463 | 471 | 104,000 |
| 2003/03/25 | 467 | 477 | 461 | 468 | 224,000 |
| 2003/03/24 | 461 | 477 | 461 | 476 | 100,000 |
| 2003/03/20 | 442 | 457 | 441 | 448 | 180,000 |
| 2003/03/19 | 440 | 443 | 438 | 442 | 118,000 |
| 2003/03/18 | 430 | 449 | 430 | 442 | 187,000 |
| 2003/03/17 | 458 | 458 | 418 | 418 | 324,000 |
| 2003/03/14 | 477 | 484 | 455 | 456 | 241,000 |
| 2003/03/13 | 490 | 496 | 480 | 482 | 104,000 |
| 2003/03/12 | 494 | 494 | 488 | 488 | 75,000 |
| 2003/03/11 | 490 | 499 | 487 | 492 | 81,000 |
| 2003/03/10 | 515 | 515 | 490 | 499 | 73,000 |
| 2003/03/07 | 523 | 525 | 511 | 515 | 165,000 |
| 2003/03/06 | 533 | 534 | 530 | 532 | 75,000 |
| 2003/03/05 | 528 | 533 | 527 | 531 | 56,000 |
| 2003/03/04 | 523 | 537 | 522 | 533 | 77,000 |
| 2003/03/03 | 536 | 536 | 515 | 523 | 175,000 |
| 2003/02/28 | 546 | 546 | 536 | 536 | 63,000 |
| 2003/02/27 | 540 | 546 | 539 | 546 | 106,000 |
| 2003/02/26 | 530 | 543 | 530 | 540 | 114,000 |
| 2003/02/25 | 548 | 552 | 535 | 535 | 270,000 |
| 2003/02/24 | 585 | 586 | 575 | 575 | 46,000 |
| 2003/02/21 | 588 | 588 | 582 | 585 | 45,000 |
| 2003/02/20 | 591 | 591 | 583 | 585 | 28,000 |
| 2003/02/19 | 582 | 598 | 582 | 591 | 60,000 |
| 2003/02/18 | 587 | 596 | 583 | 591 | 79,000 |
| 2003/02/17 | 588 | 588 | 577 | 587 | 113,000 |
| 2003/02/14 | 572 | 585 | 567 | 568 | 156,000 |
| 2003/02/13 | 587 | 587 | 562 | 572 | 126,000 |
| 2003/02/12 | 605 | 605 | 580 | 587 | 104,000 |
| 2003/02/10 | 571 | 578 | 570 | 575 | 154,000 |
| 2003/02/07 | 545 | 576 | 545 | 574 | 183,000 |
| 2003/02/06 | 557 | 557 | 550 | 553 | 63,000 |
| 2003/02/05 | 539 | 558 | 539 | 556 | 113,000 |
| 2003/02/04 | 539 | 550 | 539 | 544 | 74,000 |
| 2003/02/03 | 529 | 540 | 529 | 538 | 50,000 |
| 2003/01/31 | 530 | 536 | 528 | 530 | 67,000 |
| 2003/01/30 | 533 | 538 | 533 | 536 | 50,000 |
| 2003/01/29 | 547 | 547 | 531 | 533 | 66,000 |
| 2003/01/28 | 546 | 548 | 528 | 547 | 84,000 |
| 2003/01/27 | 555 | 559 | 540 | 552 | 49,000 |
| 2003/01/24 | 549 | 567 | 544 | 564 | 334,000 |
| 2003/01/23 | 534 | 549 | 532 | 549 | 122,000 |
| 2003/01/22 | 528 | 544 | 525 | 536 | 143,000 |
| 2003/01/21 | 518 | 529 | 518 | 529 | 87,000 |
| 2003/01/20 | 528 | 529 | 523 | 528 | 71,000 |
| 2003/01/17 | 517 | 528 | 512 | 528 | 111,000 |
| 2003/01/16 | 519 | 519 | 515 | 519 | 56,000 |
| 2003/01/15 | 519 | 525 | 516 | 523 | 62,000 |
| 2003/01/14 | 515 | 518 | 511 | 518 | 50,000 |
| 2003/01/10 | 516 | 518 | 511 | 513 | 74,000 |
| 2003/01/09 | 506 | 516 | 506 | 516 | 56,000 |
| 2003/01/08 | 524 | 524 | 510 | 513 | 100,000 |
| 2003/01/07 | 526 | 529 | 519 | 523 | 59,000 |
| 2003/01/06 | 514 | 526 | 514 | 526 | 35,000 |