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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,905 | 1,937 | 1,880 | 1,929 | 130,000 |
| 2005/12/29 | 1,970 | 1,973 | 1,909 | 1,915 | 260,000 |
| 2005/12/28 | 1,896 | 1,979 | 1,875 | 1,974 | 366,000 |
| 2005/12/27 | 1,800 | 1,898 | 1,779 | 1,896 | 369,000 |
| 2005/12/26 | 1,770 | 1,819 | 1,765 | 1,800 | 212,000 |
| 2005/12/22 | 1,769 | 1,800 | 1,761 | 1,800 | 209,000 |
| 2005/12/21 | 1,771 | 1,799 | 1,768 | 1,799 | 244,000 |
| 2005/12/20 | 1,730 | 1,780 | 1,723 | 1,780 | 186,000 |
| 2005/12/19 | 1,740 | 1,740 | 1,703 | 1,718 | 110,000 |
| 2005/12/16 | 1,704 | 1,737 | 1,684 | 1,730 | 204,000 |
| 2005/12/15 | 1,701 | 1,723 | 1,680 | 1,704 | 171,000 |
| 2005/12/14 | 1,696 | 1,723 | 1,680 | 1,680 | 140,000 |
| 2005/12/13 | 1,720 | 1,720 | 1,686 | 1,692 | 205,000 |
| 2005/12/12 | 1,694 | 1,721 | 1,681 | 1,691 | 196,000 |
| 2005/12/09 | 1,675 | 1,724 | 1,666 | 1,690 | 248,000 |
| 2005/12/08 | 1,716 | 1,730 | 1,685 | 1,688 | 267,000 |
| 2005/12/07 | 1,750 | 1,775 | 1,715 | 1,715 | 198,000 |
| 2005/12/06 | 1,752 | 1,777 | 1,700 | 1,768 | 401,000 |
| 2005/12/05 | 1,795 | 1,809 | 1,771 | 1,773 | 304,000 |
| 2005/12/02 | 1,755 | 1,794 | 1,755 | 1,794 | 526,000 |
| 2005/12/01 | 1,714 | 1,745 | 1,701 | 1,739 | 88,000 |
| 2005/11/30 | 1,701 | 1,730 | 1,682 | 1,700 | 148,000 |
| 2005/11/29 | 1,677 | 1,730 | 1,677 | 1,730 | 149,000 |
| 2005/11/28 | 1,678 | 1,697 | 1,665 | 1,673 | 139,000 |
| 2005/11/25 | 1,655 | 1,700 | 1,609 | 1,700 | 235,000 |
| 2005/11/24 | 1,701 | 1,715 | 1,675 | 1,685 | 207,000 |
| 2005/11/22 | 1,730 | 1,732 | 1,685 | 1,702 | 203,000 |
| 2005/11/21 | 1,720 | 1,766 | 1,705 | 1,741 | 176,000 |
| 2005/11/18 | 1,730 | 1,730 | 1,691 | 1,702 | 162,000 |
| 2005/11/17 | 1,735 | 1,738 | 1,665 | 1,701 | 285,000 |
| 2005/11/16 | 1,635 | 1,690 | 1,630 | 1,675 | 199,000 |
| 2005/11/15 | 1,650 | 1,652 | 1,615 | 1,640 | 317,000 |
| 2005/11/14 | 1,704 | 1,710 | 1,655 | 1,670 | 426,000 |
| 2005/11/11 | 1,759 | 1,762 | 1,704 | 1,722 | 290,000 |
| 2005/11/10 | 1,721 | 1,768 | 1,721 | 1,759 | 170,000 |
| 2005/11/09 | 1,765 | 1,769 | 1,680 | 1,730 | 262,000 |
| 2005/11/08 | 1,776 | 1,783 | 1,750 | 1,765 | 192,000 |
| 2005/11/07 | 1,770 | 1,788 | 1,740 | 1,775 | 304,000 |
| 2005/11/04 | 1,680 | 1,775 | 1,672 | 1,753 | 544,000 |
| 2005/11/02 | 1,680 | 1,687 | 1,650 | 1,667 | 245,000 |
| 2005/11/01 | 1,699 | 1,705 | 1,678 | 1,700 | 199,000 |
| 2005/10/31 | 1,651 | 1,682 | 1,642 | 1,673 | 290,000 |
| 2005/10/28 | 1,631 | 1,658 | 1,608 | 1,612 | 338,000 |
| 2005/10/27 | 1,679 | 1,679 | 1,630 | 1,654 | 158,000 |
| 2005/10/26 | 1,665 | 1,688 | 1,653 | 1,682 | 264,000 |
| 2005/10/25 | 1,630 | 1,679 | 1,630 | 1,669 | 353,000 |
| 2005/10/24 | 1,576 | 1,679 | 1,576 | 1,630 | 479,000 |
| 2005/10/21 | 1,500 | 1,575 | 1,500 | 1,574 | 258,000 |
| 2005/10/20 | 1,562 | 1,576 | 1,520 | 1,542 | 246,000 |
| 2005/10/19 | 1,534 | 1,571 | 1,534 | 1,558 | 269,000 |
| 2005/10/18 | 1,521 | 1,561 | 1,521 | 1,558 | 525,000 |
| 2005/10/17 | 1,480 | 1,545 | 1,472 | 1,515 | 681,000 |
| 2005/10/14 | 1,442 | 1,442 | 1,390 | 1,392 | 187,000 |
| 2005/10/13 | 1,457 | 1,457 | 1,420 | 1,427 | 208,000 |
| 2005/10/12 | 1,453 | 1,459 | 1,432 | 1,458 | 198,000 |
| 2005/10/11 | 1,409 | 1,450 | 1,409 | 1,450 | 93,000 |
| 2005/10/07 | 1,430 | 1,435 | 1,400 | 1,411 | 142,000 |
| 2005/10/06 | 1,451 | 1,459 | 1,428 | 1,431 | 123,000 |
| 2005/10/05 | 1,488 | 1,489 | 1,448 | 1,459 | 182,000 |
| 2005/10/04 | 1,483 | 1,492 | 1,460 | 1,484 | 257,000 |
| 2005/10/03 | 1,460 | 1,468 | 1,438 | 1,463 | 190,000 |
| 2005/09/30 | 1,462 | 1,467 | 1,431 | 1,436 | 150,000 |
| 2005/09/29 | 1,428 | 1,474 | 1,428 | 1,460 | 263,000 |
| 2005/09/28 | 1,430 | 1,447 | 1,425 | 1,443 | 39,000 |
| 2005/09/27 | 1,456 | 1,478 | 1,444 | 1,450 | 113,000 |
| 2005/09/26 | 1,480 | 1,480 | 1,437 | 1,457 | 117,000 |
| 2005/09/22 | 1,431 | 1,467 | 1,431 | 1,467 | 330,000 |
| 2005/09/21 | 1,438 | 1,443 | 1,426 | 1,438 | 111,000 |
| 2005/09/20 | 1,428 | 1,430 | 1,410 | 1,427 | 154,000 |
| 2005/09/16 | 1,406 | 1,424 | 1,400 | 1,417 | 153,000 |
| 2005/09/15 | 1,387 | 1,404 | 1,380 | 1,397 | 225,000 |
| 2005/09/14 | 1,388 | 1,406 | 1,376 | 1,394 | 174,000 |
| 2005/09/13 | 1,398 | 1,417 | 1,391 | 1,395 | 182,000 |
| 2005/09/12 | 1,427 | 1,446 | 1,401 | 1,404 | 131,000 |
| 2005/09/09 | 1,380 | 1,442 | 1,355 | 1,438 | 448,000 |
| 2005/09/08 | 1,409 | 1,417 | 1,395 | 1,400 | 163,000 |
| 2005/09/07 | 1,434 | 1,436 | 1,420 | 1,429 | 115,000 |
| 2005/09/06 | 1,438 | 1,442 | 1,412 | 1,414 | 104,000 |
| 2005/09/05 | 1,408 | 1,436 | 1,408 | 1,435 | 106,000 |
| 2005/09/02 | 1,412 | 1,412 | 1,397 | 1,407 | 62,000 |
| 2005/09/01 | 1,417 | 1,420 | 1,408 | 1,411 | 73,000 |
| 2005/08/31 | 1,422 | 1,422 | 1,403 | 1,412 | 71,000 |
| 2005/08/30 | 1,411 | 1,418 | 1,400 | 1,418 | 86,000 |
| 2005/08/29 | 1,426 | 1,431 | 1,404 | 1,410 | 99,000 |
| 2005/08/26 | 1,410 | 1,419 | 1,410 | 1,418 | 99,000 |
| 2005/08/25 | 1,417 | 1,417 | 1,402 | 1,411 | 187,000 |
| 2005/08/24 | 1,405 | 1,412 | 1,388 | 1,412 | 292,000 |
| 2005/08/23 | 1,324 | 1,429 | 1,303 | 1,410 | 433,000 |
| 2005/08/22 | 1,319 | 1,340 | 1,315 | 1,324 | 151,000 |
| 2005/08/19 | 1,307 | 1,339 | 1,293 | 1,319 | 216,000 |
| 2005/08/18 | 1,320 | 1,337 | 1,317 | 1,330 | 111,000 |
| 2005/08/17 | 1,319 | 1,334 | 1,304 | 1,314 | 309,000 |
| 2005/08/16 | 1,366 | 1,366 | 1,326 | 1,351 | 147,000 |
| 2005/08/15 | 1,385 | 1,392 | 1,367 | 1,379 | 128,000 |
| 2005/08/12 | 1,415 | 1,418 | 1,384 | 1,384 | 180,000 |
| 2005/08/11 | 1,399 | 1,417 | 1,390 | 1,414 | 184,000 |
| 2005/08/10 | 1,363 | 1,398 | 1,363 | 1,383 | 130,000 |
| 2005/08/09 | 1,348 | 1,376 | 1,348 | 1,365 | 110,000 |
| 2005/08/08 | 1,236 | 1,330 | 1,230 | 1,329 | 281,000 |
| 2005/08/05 | 1,347 | 1,358 | 1,332 | 1,336 | 119,000 |
| 2005/08/04 | 1,355 | 1,385 | 1,336 | 1,367 | 427,000 |
| 2005/08/03 | 1,440 | 1,441 | 1,348 | 1,348 | 425,000 |
| 2005/08/02 | 1,440 | 1,479 | 1,436 | 1,440 | 252,000 |
| 2005/08/01 | 1,400 | 1,448 | 1,385 | 1,440 | 335,000 |
| 2005/07/29 | 1,382 | 1,391 | 1,365 | 1,389 | 189,000 |
| 2005/07/28 | 1,390 | 1,399 | 1,370 | 1,384 | 176,000 |
| 2005/07/27 | 1,385 | 1,391 | 1,371 | 1,375 | 138,000 |
| 2005/07/26 | 1,375 | 1,384 | 1,375 | 1,383 | 97,000 |
| 2005/07/25 | 1,358 | 1,375 | 1,328 | 1,375 | 213,000 |
| 2005/07/22 | 1,369 | 1,369 | 1,354 | 1,358 | 198,000 |
| 2005/07/21 | 1,353 | 1,380 | 1,352 | 1,358 | 158,000 |
| 2005/07/20 | 1,358 | 1,362 | 1,350 | 1,353 | 125,000 |
| 2005/07/19 | 1,339 | 1,359 | 1,339 | 1,348 | 281,000 |
| 2005/07/15 | 1,277 | 1,323 | 1,277 | 1,319 | 223,000 |
| 2005/07/14 | 1,292 | 1,311 | 1,290 | 1,296 | 286,000 |
| 2005/07/13 | 1,277 | 1,303 | 1,277 | 1,303 | 155,000 |
| 2005/07/12 | 1,298 | 1,339 | 1,295 | 1,304 | 329,000 |
| 2005/07/11 | 1,260 | 1,281 | 1,248 | 1,270 | 241,000 |
| 2005/07/08 | 1,210 | 1,259 | 1,210 | 1,255 | 205,000 |
| 2005/07/07 | 1,206 | 1,225 | 1,206 | 1,223 | 83,000 |
| 2005/07/06 | 1,213 | 1,228 | 1,213 | 1,225 | 83,000 |
| 2005/07/05 | 1,228 | 1,228 | 1,202 | 1,213 | 106,000 |
| 2005/07/04 | 1,234 | 1,254 | 1,220 | 1,227 | 137,000 |
| 2005/07/01 | 1,203 | 1,230 | 1,196 | 1,230 | 267,000 |
| 2005/06/30 | 1,194 | 1,209 | 1,191 | 1,203 | 312,000 |
| 2005/06/29 | 1,154 | 1,186 | 1,141 | 1,174 | 133,000 |
| 2005/06/28 | 1,150 | 1,159 | 1,145 | 1,155 | 61,000 |
| 2005/06/27 | 1,155 | 1,159 | 1,140 | 1,158 | 60,000 |
| 2005/06/24 | 1,140 | 1,166 | 1,130 | 1,159 | 168,000 |
| 2005/06/23 | 1,136 | 1,144 | 1,128 | 1,140 | 86,000 |
| 2005/06/22 | 1,113 | 1,135 | 1,112 | 1,135 | 144,000 |
| 2005/06/21 | 1,129 | 1,137 | 1,122 | 1,130 | 87,000 |
| 2005/06/20 | 1,127 | 1,136 | 1,121 | 1,130 | 122,000 |
| 2005/06/17 | 1,125 | 1,140 | 1,125 | 1,135 | 89,000 |
| 2005/06/16 | 1,112 | 1,121 | 1,105 | 1,117 | 150,000 |
| 2005/06/15 | 1,120 | 1,139 | 1,120 | 1,132 | 198,000 |
| 2005/06/14 | 1,134 | 1,138 | 1,121 | 1,124 | 120,000 |
| 2005/06/13 | 1,136 | 1,144 | 1,127 | 1,134 | 113,000 |
| 2005/06/10 | 1,127 | 1,141 | 1,105 | 1,136 | 150,000 |
| 2005/06/09 | 1,131 | 1,138 | 1,115 | 1,127 | 111,000 |
| 2005/06/08 | 1,129 | 1,138 | 1,124 | 1,138 | 82,000 |
| 2005/06/07 | 1,138 | 1,139 | 1,125 | 1,135 | 54,000 |
| 2005/06/06 | 1,120 | 1,139 | 1,120 | 1,139 | 175,000 |
| 2005/06/03 | 1,148 | 1,150 | 1,120 | 1,144 | 104,000 |
| 2005/06/02 | 1,155 | 1,156 | 1,143 | 1,149 | 144,000 |
| 2005/06/01 | 1,135 | 1,145 | 1,126 | 1,142 | 224,000 |
| 2005/05/31 | 1,092 | 1,156 | 1,089 | 1,155 | 273,000 |
| 2005/05/30 | 1,076 | 1,113 | 1,076 | 1,095 | 272,000 |
| 2005/05/27 | 1,092 | 1,118 | 1,092 | 1,116 | 81,000 |
| 2005/05/26 | 1,112 | 1,113 | 1,101 | 1,112 | 118,000 |
| 2005/05/25 | 1,112 | 1,124 | 1,105 | 1,119 | 160,000 |
| 2005/05/24 | 1,125 | 1,131 | 1,105 | 1,112 | 356,000 |
| 2005/05/23 | 1,091 | 1,110 | 1,085 | 1,109 | 172,000 |
| 2005/05/20 | 1,094 | 1,095 | 1,080 | 1,092 | 111,000 |
| 2005/05/19 | 1,066 | 1,095 | 1,055 | 1,095 | 227,000 |
| 2005/05/18 | 1,039 | 1,060 | 1,039 | 1,060 | 142,000 |
| 2005/05/17 | 1,076 | 1,085 | 1,045 | 1,048 | 182,000 |
| 2005/05/16 | 1,076 | 1,084 | 1,056 | 1,076 | 188,000 |
| 2005/05/13 | 1,096 | 1,097 | 1,083 | 1,087 | 183,000 |
| 2005/05/12 | 1,081 | 1,099 | 1,080 | 1,097 | 318,000 |
| 2005/05/11 | 1,058 | 1,085 | 1,051 | 1,079 | 236,000 |
| 2005/05/10 | 1,058 | 1,065 | 1,045 | 1,062 | 172,000 |
| 2005/05/09 | 1,040 | 1,060 | 1,035 | 1,060 | 187,000 |
| 2005/05/06 | 1,043 | 1,058 | 1,041 | 1,055 | 345,000 |
| 2005/05/02 | 1,009 | 1,030 | 1,003 | 1,027 | 179,000 |
| 2005/04/28 | 1,013 | 1,014 | 995 | 1,004 | 151,000 |
| 2005/04/27 | 1,003 | 1,025 | 1,003 | 1,013 | 113,000 |
| 2005/04/26 | 1,018 | 1,038 | 1,015 | 1,022 | 296,000 |
| 2005/04/25 | 997 | 1,012 | 997 | 1,008 | 145,000 |
| 2005/04/22 | 997 | 1,008 | 994 | 1,006 | 227,000 |
| 2005/04/21 | 990 | 990 | 963 | 977 | 152,000 |
| 2005/04/20 | 987 | 1,012 | 985 | 1,000 | 320,000 |
| 2005/04/19 | 967 | 985 | 967 | 981 | 98,000 |
| 2005/04/18 | 960 | 981 | 951 | 967 | 244,000 |
| 2005/04/15 | 960 | 999 | 958 | 996 | 295,000 |
| 2005/04/14 | 959 | 972 | 951 | 970 | 93,000 |
| 2005/04/13 | 974 | 980 | 963 | 969 | 127,000 |
| 2005/04/12 | 983 | 983 | 978 | 978 | 54,000 |
| 2005/04/11 | 985 | 990 | 977 | 977 | 77,000 |
| 2005/04/08 | 973 | 988 | 973 | 984 | 93,000 |
| 2005/04/07 | 975 | 982 | 974 | 979 | 66,000 |
| 2005/04/06 | 970 | 986 | 970 | 983 | 141,000 |
| 2005/04/05 | 970 | 987 | 964 | 985 | 102,000 |
| 2005/04/04 | 969 | 980 | 960 | 980 | 150,000 |
| 2005/04/01 | 975 | 980 | 963 | 976 | 71,000 |
| 2005/03/31 | 969 | 985 | 962 | 985 | 83,000 |
| 2005/03/30 | 979 | 985 | 955 | 967 | 96,000 |
| 2005/03/29 | 979 | 985 | 966 | 970 | 93,000 |
| 2005/03/28 | 987 | 991 | 976 | 979 | 76,000 |
| 2005/03/25 | 961 | 989 | 954 | 987 | 265,000 |
| 2005/03/24 | 958 | 980 | 958 | 965 | 117,000 |
| 2005/03/23 | 968 | 979 | 945 | 975 | 181,000 |
| 2005/03/22 | 956 | 975 | 956 | 969 | 69,000 |
| 2005/03/18 | 968 | 968 | 958 | 966 | 78,000 |
| 2005/03/17 | 953 | 966 | 941 | 965 | 157,000 |
| 2005/03/16 | 952 | 970 | 951 | 968 | 131,000 |
| 2005/03/15 | 974 | 977 | 965 | 965 | 65,000 |
| 2005/03/14 | 989 | 989 | 973 | 973 | 58,000 |
| 2005/03/11 | 973 | 985 | 973 | 981 | 193,000 |
| 2005/03/10 | 971 | 977 | 960 | 963 | 157,000 |
| 2005/03/09 | 989 | 989 | 977 | 982 | 95,000 |
| 2005/03/08 | 977 | 990 | 977 | 990 | 79,000 |
| 2005/03/07 | 980 | 990 | 980 | 987 | 102,000 |
| 2005/03/04 | 984 | 990 | 983 | 988 | 61,000 |
| 2005/03/03 | 983 | 992 | 976 | 990 | 164,000 |
| 2005/03/02 | 986 | 991 | 986 | 991 | 110,000 |
| 2005/03/01 | 981 | 985 | 972 | 985 | 98,000 |
| 2005/02/28 | 980 | 988 | 970 | 981 | 116,000 |
| 2005/02/25 | 969 | 983 | 968 | 976 | 114,000 |
| 2005/02/24 | 966 | 969 | 961 | 969 | 111,000 |
| 2005/02/23 | 960 | 976 | 956 | 973 | 109,000 |
| 2005/02/22 | 979 | 979 | 962 | 970 | 193,000 |
| 2005/02/21 | 989 | 998 | 977 | 987 | 174,000 |
| 2005/02/18 | 965 | 988 | 961 | 985 | 361,000 |
| 2005/02/17 | 952 | 968 | 949 | 965 | 136,000 |
| 2005/02/16 | 965 | 969 | 951 | 952 | 77,000 |
| 2005/02/15 | 965 | 970 | 952 | 964 | 142,000 |
| 2005/02/14 | 955 | 967 | 943 | 964 | 225,000 |
| 2005/02/10 | 920 | 937 | 920 | 936 | 142,000 |
| 2005/02/09 | 930 | 934 | 923 | 929 | 104,000 |
| 2005/02/08 | 941 | 941 | 934 | 937 | 123,000 |
| 2005/02/07 | 945 | 945 | 937 | 941 | 63,000 |
| 2005/02/04 | 945 | 949 | 933 | 938 | 121,000 |
| 2005/02/03 | 935 | 944 | 926 | 944 | 135,000 |
| 2005/02/02 | 930 | 945 | 930 | 944 | 156,000 |
| 2005/02/01 | 949 | 959 | 920 | 939 | 152,000 |
| 2005/01/31 | 909 | 945 | 909 | 945 | 158,000 |
| 2005/01/28 | 912 | 915 | 900 | 909 | 178,000 |
| 2005/01/27 | 914 | 919 | 908 | 917 | 129,000 |
| 2005/01/26 | 904 | 918 | 904 | 914 | 116,000 |
| 2005/01/25 | 908 | 912 | 900 | 911 | 176,000 |
| 2005/01/24 | 919 | 919 | 906 | 909 | 98,000 |
| 2005/01/21 | 900 | 922 | 899 | 909 | 268,000 |
| 2005/01/20 | 938 | 938 | 903 | 908 | 214,000 |
| 2005/01/19 | 940 | 945 | 932 | 938 | 172,000 |
| 2005/01/18 | 940 | 944 | 925 | 940 | 179,000 |
| 2005/01/17 | 958 | 958 | 934 | 945 | 302,000 |
| 2005/01/14 | 918 | 977 | 907 | 958 | 510,000 |
| 2005/01/13 | 912 | 923 | 905 | 914 | 538,000 |
| 2005/01/12 | 878 | 886 | 874 | 882 | 147,000 |
| 2005/01/11 | 877 | 878 | 870 | 873 | 79,000 |
| 2005/01/07 | 856 | 870 | 849 | 863 | 150,000 |
| 2005/01/06 | 838 | 852 | 838 | 850 | 87,000 |
| 2005/01/05 | 851 | 855 | 834 | 838 | 118,000 |
| 2005/01/04 | 850 | 855 | 846 | 853 | 65,000 |