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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,490 | 2,490 | 2,435 | 2,455 | 141,700 |
| 2007/12/27 | 2,505 | 2,545 | 2,500 | 2,520 | 339,900 |
| 2007/12/26 | 2,470 | 2,540 | 2,450 | 2,540 | 258,900 |
| 2007/12/25 | 2,435 | 2,475 | 2,435 | 2,465 | 277,200 |
| 2007/12/21 | 2,320 | 2,400 | 2,280 | 2,395 | 552,400 |
| 2007/12/20 | 2,405 | 2,435 | 2,360 | 2,360 | 293,100 |
| 2007/12/19 | 2,500 | 2,535 | 2,390 | 2,410 | 559,500 |
| 2007/12/18 | 2,420 | 2,565 | 2,405 | 2,490 | 771,300 |
| 2007/12/17 | 2,575 | 2,595 | 2,470 | 2,475 | 635,800 |
| 2007/12/14 | 2,690 | 2,705 | 2,565 | 2,595 | 1,018,900 |
| 2007/12/13 | 2,780 | 2,810 | 2,720 | 2,740 | 437,700 |
| 2007/12/12 | 2,755 | 2,805 | 2,735 | 2,780 | 494,300 |
| 2007/12/11 | 2,820 | 2,855 | 2,805 | 2,820 | 265,300 |
| 2007/12/10 | 2,820 | 2,855 | 2,785 | 2,805 | 264,000 |
| 2007/12/07 | 2,875 | 2,920 | 2,860 | 2,860 | 200,400 |
| 2007/12/06 | 2,805 | 2,845 | 2,765 | 2,845 | 190,600 |
| 2007/12/05 | 2,775 | 2,805 | 2,705 | 2,755 | 363,800 |
| 2007/12/04 | 2,940 | 2,950 | 2,790 | 2,795 | 408,500 |
| 2007/12/03 | 2,990 | 2,995 | 2,875 | 2,915 | 429,000 |
| 2007/11/30 | 2,860 | 2,985 | 2,845 | 2,910 | 426,900 |
| 2007/11/29 | 2,800 | 2,855 | 2,795 | 2,820 | 499,900 |
| 2007/11/28 | 2,740 | 2,785 | 2,730 | 2,760 | 605,000 |
| 2007/11/27 | 2,640 | 2,750 | 2,630 | 2,705 | 370,500 |
| 2007/11/26 | 2,735 | 2,740 | 2,670 | 2,675 | 349,500 |
| 2007/11/22 | 2,660 | 2,750 | 2,630 | 2,715 | 818,000 |
| 2007/11/21 | 2,800 | 2,830 | 2,585 | 2,700 | 1,596,500 |
| 2007/11/20 | 2,725 | 2,835 | 2,690 | 2,825 | 358,700 |
| 2007/11/19 | 2,940 | 2,985 | 2,865 | 2,870 | 220,200 |
| 2007/11/16 | 2,950 | 2,985 | 2,925 | 2,955 | 194,800 |
| 2007/11/15 | 3,090 | 3,120 | 3,040 | 3,040 | 342,000 |
| 2007/11/14 | 3,110 | 3,150 | 3,080 | 3,110 | 153,700 |
| 2007/11/13 | 3,020 | 3,060 | 2,970 | 3,020 | 305,200 |
| 2007/11/12 | 3,110 | 3,130 | 3,020 | 3,050 | 226,300 |
| 2007/11/09 | 3,180 | 3,310 | 3,180 | 3,230 | 374,500 |
| 2007/11/08 | 3,150 | 3,210 | 3,130 | 3,180 | 241,800 |
| 2007/11/07 | 3,290 | 3,360 | 3,270 | 3,270 | 240,700 |
| 2007/11/06 | 3,230 | 3,330 | 3,230 | 3,270 | 269,600 |
| 2007/11/05 | 3,400 | 3,410 | 3,250 | 3,280 | 471,200 |
| 2007/11/02 | 3,390 | 3,490 | 3,380 | 3,420 | 467,900 |
| 2007/11/01 | 3,610 | 3,610 | 3,530 | 3,540 | 466,100 |
| 2007/10/31 | 3,550 | 3,600 | 3,530 | 3,600 | 365,700 |
| 2007/10/30 | 3,610 | 3,610 | 3,520 | 3,550 | 402,500 |
| 2007/10/29 | 3,660 | 3,660 | 3,600 | 3,610 | 241,400 |
| 2007/10/26 | 3,620 | 3,620 | 3,540 | 3,560 | 310,800 |
| 2007/10/25 | 3,670 | 3,670 | 3,570 | 3,590 | 498,300 |
| 2007/10/24 | 3,700 | 3,720 | 3,620 | 3,650 | 558,500 |
| 2007/10/23 | 3,610 | 3,660 | 3,560 | 3,640 | 452,600 |
| 2007/10/22 | 3,380 | 3,520 | 3,350 | 3,510 | 412,300 |
| 2007/10/19 | 3,590 | 3,610 | 3,420 | 3,490 | 662,700 |
| 2007/10/18 | 3,680 | 3,690 | 3,610 | 3,660 | 260,300 |
| 2007/10/17 | 3,660 | 3,710 | 3,610 | 3,660 | 427,200 |
| 2007/10/16 | 3,590 | 3,690 | 3,570 | 3,680 | 287,900 |
| 2007/10/15 | 3,610 | 3,680 | 3,610 | 3,650 | 315,600 |
| 2007/10/12 | 3,530 | 3,600 | 3,490 | 3,570 | 486,100 |
| 2007/10/11 | 3,540 | 3,670 | 3,540 | 3,670 | 323,800 |
| 2007/10/10 | 3,630 | 3,650 | 3,510 | 3,550 | 320,300 |
| 2007/10/09 | 3,660 | 3,700 | 3,640 | 3,650 | 248,000 |
| 2007/10/05 | 3,550 | 3,600 | 3,540 | 3,560 | 179,100 |
| 2007/10/04 | 3,610 | 3,660 | 3,560 | 3,600 | 227,600 |
| 2007/10/03 | 3,650 | 3,700 | 3,600 | 3,650 | 342,500 |
| 2007/10/02 | 3,660 | 3,740 | 3,650 | 3,690 | 1,042,500 |
| 2007/10/01 | 3,580 | 3,620 | 3,530 | 3,620 | 466,200 |
| 2007/09/28 | 3,480 | 3,580 | 3,450 | 3,560 | 457,900 |
| 2007/09/27 | 3,480 | 3,490 | 3,410 | 3,450 | 266,800 |
| 2007/09/26 | 3,450 | 3,470 | 3,390 | 3,470 | 294,700 |
| 2007/09/25 | 3,440 | 3,480 | 3,390 | 3,430 | 304,400 |
| 2007/09/21 | 3,320 | 3,390 | 3,320 | 3,370 | 152,900 |
| 2007/09/20 | 3,480 | 3,480 | 3,380 | 3,400 | 244,700 |
| 2007/09/19 | 3,350 | 3,460 | 3,330 | 3,450 | 478,300 |
| 2007/09/18 | 3,240 | 3,310 | 3,240 | 3,280 | 262,200 |
| 2007/09/14 | 3,280 | 3,330 | 3,250 | 3,310 | 347,300 |
| 2007/09/13 | 3,210 | 3,270 | 3,170 | 3,230 | 113,800 |
| 2007/09/12 | 3,220 | 3,280 | 3,170 | 3,190 | 194,200 |
| 2007/09/11 | 3,150 | 3,260 | 3,150 | 3,220 | 358,700 |
| 2007/09/10 | 3,090 | 3,190 | 3,070 | 3,150 | 281,600 |
| 2007/09/07 | 3,220 | 3,270 | 3,160 | 3,250 | 337,800 |
| 2007/09/06 | 3,180 | 3,220 | 3,130 | 3,220 | 328,000 |
| 2007/09/05 | 3,320 | 3,330 | 3,210 | 3,230 | 196,600 |
| 2007/09/04 | 3,310 | 3,310 | 3,230 | 3,290 | 273,400 |
| 2007/09/03 | 3,370 | 3,380 | 3,280 | 3,300 | 278,000 |
| 2007/08/31 | 3,320 | 3,370 | 3,250 | 3,340 | 524,100 |
| 2007/08/30 | 3,250 | 3,340 | 3,250 | 3,310 | 613,800 |
| 2007/08/29 | 3,110 | 3,130 | 3,030 | 3,120 | 394,400 |
| 2007/08/28 | 3,260 | 3,350 | 3,220 | 3,260 | 382,400 |
| 2007/08/27 | 3,340 | 3,340 | 3,280 | 3,280 | 368,700 |
| 2007/08/24 | 3,280 | 3,320 | 3,190 | 3,270 | 517,100 |
| 2007/08/23 | 3,320 | 3,370 | 3,150 | 3,240 | 1,017,100 |
| 2007/08/22 | 2,880 | 3,050 | 2,855 | 3,050 | 476,800 |
| 2007/08/21 | 2,765 | 2,995 | 2,730 | 2,960 | 733,100 |
| 2007/08/20 | 2,795 | 2,820 | 2,720 | 2,765 | 453,600 |
| 2007/08/17 | 2,825 | 2,855 | 2,545 | 2,570 | 601,800 |
| 2007/08/16 | 3,000 | 3,030 | 2,895 | 2,945 | 432,800 |
| 2007/08/15 | 3,150 | 3,160 | 3,070 | 3,080 | 292,400 |
| 2007/08/14 | 3,110 | 3,280 | 3,080 | 3,250 | 597,200 |
| 2007/08/13 | 3,070 | 3,210 | 2,995 | 3,030 | 1,073,700 |
| 2007/08/10 | 2,970 | 3,060 | 2,925 | 2,945 | 1,008,400 |
| 2007/08/09 | 3,230 | 3,260 | 2,885 | 3,170 | 1,474,800 |
| 2007/08/08 | 3,420 | 3,440 | 3,330 | 3,330 | 206,100 |
| 2007/08/07 | 3,470 | 3,540 | 3,400 | 3,400 | 237,100 |
| 2007/08/06 | 3,390 | 3,500 | 3,370 | 3,480 | 247,400 |
| 2007/08/03 | 3,460 | 3,490 | 3,400 | 3,420 | 173,900 |
| 2007/08/02 | 3,470 | 3,490 | 3,410 | 3,450 | 357,600 |
| 2007/08/01 | 3,480 | 3,500 | 3,420 | 3,420 | 167,900 |
| 2007/07/31 | 3,570 | 3,570 | 3,490 | 3,510 | 157,500 |
| 2007/07/30 | 3,350 | 3,520 | 3,340 | 3,500 | 275,000 |
| 2007/07/27 | 3,410 | 3,460 | 3,330 | 3,410 | 317,800 |
| 2007/07/26 | 3,600 | 3,610 | 3,490 | 3,510 | 285,600 |
| 2007/07/25 | 3,610 | 3,650 | 3,580 | 3,650 | 459,100 |
| 2007/07/24 | 3,650 | 3,680 | 3,600 | 3,610 | 363,800 |
| 2007/07/23 | 3,550 | 3,630 | 3,540 | 3,620 | 216,300 |
| 2007/07/20 | 3,650 | 3,650 | 3,590 | 3,600 | 203,500 |
| 2007/07/19 | 3,600 | 3,650 | 3,600 | 3,650 | 276,800 |
| 2007/07/18 | 3,600 | 3,620 | 3,510 | 3,600 | 368,900 |
| 2007/07/17 | 3,620 | 3,630 | 3,560 | 3,590 | 187,400 |
| 2007/07/13 | 3,550 | 3,580 | 3,510 | 3,580 | 438,300 |
| 2007/07/12 | 3,580 | 3,590 | 3,470 | 3,490 | 650,300 |
| 2007/07/11 | 3,550 | 3,590 | 3,520 | 3,570 | 260,400 |
| 2007/07/10 | 3,650 | 3,670 | 3,580 | 3,600 | 409,200 |
| 2007/07/09 | 3,630 | 3,690 | 3,610 | 3,680 | 476,400 |
| 2007/07/06 | 3,470 | 3,590 | 3,440 | 3,560 | 668,600 |
| 2007/07/05 | 3,400 | 3,490 | 3,390 | 3,470 | 309,500 |
| 2007/07/04 | 3,410 | 3,440 | 3,380 | 3,380 | 287,500 |
| 2007/07/03 | 3,430 | 3,470 | 3,370 | 3,390 | 494,900 |
| 2007/07/02 | 3,310 | 3,450 | 3,300 | 3,380 | 665,200 |
| 2007/06/29 | 3,190 | 3,320 | 3,170 | 3,290 | 949,000 |
| 2007/06/28 | 3,140 | 3,200 | 3,050 | 3,090 | 650,700 |
| 2007/06/27 | 3,150 | 3,180 | 3,070 | 3,140 | 285,300 |
| 2007/06/26 | 3,140 | 3,200 | 3,050 | 3,170 | 281,100 |
| 2007/06/25 | 3,130 | 3,160 | 3,110 | 3,140 | 271,800 |
| 2007/06/22 | 3,090 | 3,150 | 3,090 | 3,150 | 362,400 |
| 2007/06/21 | 3,030 | 3,110 | 3,020 | 3,090 | 439,700 |
| 2007/06/20 | 3,070 | 3,160 | 3,060 | 3,080 | 702,300 |
| 2007/06/19 | 2,965 | 3,040 | 2,940 | 3,000 | 509,100 |
| 2007/06/18 | 2,945 | 2,965 | 2,930 | 2,950 | 82,700 |
| 2007/06/15 | 2,915 | 2,935 | 2,890 | 2,930 | 263,100 |
| 2007/06/14 | 2,845 | 2,885 | 2,835 | 2,870 | 225,200 |
| 2007/06/13 | 2,850 | 2,865 | 2,810 | 2,830 | 234,900 |
| 2007/06/12 | 2,940 | 2,945 | 2,870 | 2,890 | 230,300 |
| 2007/06/11 | 2,925 | 2,965 | 2,910 | 2,950 | 221,300 |
| 2007/06/08 | 2,915 | 2,940 | 2,850 | 2,890 | 268,100 |
| 2007/06/07 | 2,850 | 2,910 | 2,835 | 2,910 | 195,600 |
| 2007/06/06 | 2,850 | 2,885 | 2,840 | 2,870 | 173,100 |
| 2007/06/05 | 2,850 | 2,860 | 2,805 | 2,835 | 173,400 |
| 2007/06/04 | 2,920 | 2,920 | 2,855 | 2,860 | 220,300 |
| 2007/06/01 | 2,845 | 2,900 | 2,840 | 2,880 | 218,800 |
| 2007/05/31 | 2,810 | 2,835 | 2,800 | 2,820 | 122,800 |
| 2007/05/30 | 2,785 | 2,800 | 2,765 | 2,785 | 270,600 |
| 2007/05/29 | 2,720 | 2,775 | 2,720 | 2,765 | 155,400 |
| 2007/05/28 | 2,720 | 2,780 | 2,720 | 2,745 | 125,700 |
| 2007/05/25 | 2,730 | 2,730 | 2,685 | 2,705 | 149,900 |
| 2007/05/24 | 2,775 | 2,780 | 2,740 | 2,755 | 170,100 |
| 2007/05/23 | 2,760 | 2,790 | 2,750 | 2,765 | 251,600 |
| 2007/05/22 | 2,700 | 2,745 | 2,700 | 2,735 | 242,000 |
| 2007/05/21 | 2,765 | 2,780 | 2,725 | 2,740 | 234,300 |
| 2007/05/18 | 2,770 | 2,785 | 2,700 | 2,725 | 180,100 |
| 2007/05/17 | 2,800 | 2,845 | 2,795 | 2,800 | 213,800 |
| 2007/05/16 | 2,790 | 2,795 | 2,715 | 2,735 | 225,600 |
| 2007/05/15 | 2,810 | 2,810 | 2,750 | 2,760 | 400,700 |
| 2007/05/14 | 2,880 | 2,890 | 2,840 | 2,845 | 251,600 |
| 2007/05/11 | 2,930 | 2,930 | 2,870 | 2,890 | 253,100 |
| 2007/05/10 | 2,940 | 2,975 | 2,935 | 2,960 | 286,300 |
| 2007/05/09 | 2,935 | 2,945 | 2,895 | 2,925 | 295,100 |
| 2007/05/08 | 2,885 | 2,985 | 2,880 | 2,975 | 398,500 |
| 2007/05/07 | 2,900 | 2,925 | 2,860 | 2,885 | 309,800 |
| 2007/05/02 | 2,930 | 2,935 | 2,875 | 2,895 | 206,500 |
| 2007/05/01 | 2,910 | 2,960 | 2,900 | 2,950 | 456,200 |
| 2007/04/27 | 2,885 | 2,920 | 2,865 | 2,910 | 336,700 |
| 2007/04/26 | 2,880 | 2,885 | 2,840 | 2,885 | 253,700 |
| 2007/04/25 | 2,850 | 2,870 | 2,810 | 2,870 | 280,000 |
| 2007/04/24 | 2,775 | 2,900 | 2,765 | 2,880 | 970,200 |
| 2007/04/23 | 2,770 | 2,775 | 2,740 | 2,765 | 283,400 |
| 2007/04/20 | 2,725 | 2,745 | 2,715 | 2,730 | 279,000 |
| 2007/04/19 | 2,775 | 2,775 | 2,680 | 2,720 | 558,600 |
| 2007/04/18 | 2,640 | 2,720 | 2,625 | 2,705 | 584,900 |
| 2007/04/17 | 2,630 | 2,650 | 2,585 | 2,600 | 356,600 |
| 2007/04/16 | 2,600 | 2,610 | 2,570 | 2,595 | 216,700 |
| 2007/04/13 | 2,580 | 2,610 | 2,540 | 2,560 | 381,100 |
| 2007/04/12 | 2,550 | 2,560 | 2,520 | 2,555 | 178,000 |
| 2007/04/11 | 2,550 | 2,560 | 2,515 | 2,540 | 173,600 |
| 2007/04/10 | 2,550 | 2,560 | 2,520 | 2,550 | 210,400 |
| 2007/04/09 | 2,500 | 2,560 | 2,490 | 2,560 | 203,400 |
| 2007/04/06 | 2,495 | 2,495 | 2,455 | 2,460 | 197,900 |
| 2007/04/05 | 2,480 | 2,505 | 2,450 | 2,495 | 240,000 |
| 2007/04/04 | 2,505 | 2,525 | 2,480 | 2,495 | 216,800 |
| 2007/04/03 | 2,490 | 2,520 | 2,475 | 2,510 | 169,200 |
| 2007/04/02 | 2,580 | 2,580 | 2,440 | 2,450 | 415,300 |
| 2007/03/30 | 2,480 | 2,565 | 2,475 | 2,545 | 508,800 |
| 2007/03/29 | 2,420 | 2,465 | 2,390 | 2,450 | 310,200 |
| 2007/03/28 | 2,475 | 2,505 | 2,440 | 2,460 | 183,700 |
| 2007/03/27 | 2,500 | 2,515 | 2,470 | 2,480 | 119,900 |
| 2007/03/26 | 2,490 | 2,530 | 2,480 | 2,510 | 85,000 |
| 2007/03/23 | 2,500 | 2,515 | 2,480 | 2,510 | 165,700 |
| 2007/03/22 | 2,550 | 2,550 | 2,510 | 2,515 | 106,400 |
| 2007/03/20 | 2,495 | 2,515 | 2,475 | 2,510 | 199,100 |
| 2007/03/19 | 2,420 | 2,465 | 2,415 | 2,455 | 72,100 |
| 2007/03/16 | 2,485 | 2,490 | 2,435 | 2,440 | 137,300 |
| 2007/03/15 | 2,450 | 2,495 | 2,450 | 2,480 | 117,700 |
| 2007/03/14 | 2,480 | 2,480 | 2,435 | 2,440 | 94,400 |
| 2007/03/13 | 2,565 | 2,565 | 2,495 | 2,520 | 178,600 |
| 2007/03/12 | 2,540 | 2,570 | 2,540 | 2,565 | 91,900 |
| 2007/03/09 | 2,525 | 2,555 | 2,500 | 2,525 | 238,100 |
| 2007/03/08 | 2,460 | 2,520 | 2,440 | 2,520 | 218,800 |
| 2007/03/07 | 2,500 | 2,520 | 2,430 | 2,455 | 185,100 |
| 2007/03/06 | 2,395 | 2,510 | 2,390 | 2,495 | 294,600 |
| 2007/03/05 | 2,495 | 2,500 | 2,420 | 2,435 | 197,100 |
| 2007/03/02 | 2,590 | 2,590 | 2,500 | 2,535 | 219,700 |
| 2007/03/01 | 2,555 | 2,645 | 2,545 | 2,630 | 470,300 |
| 2007/02/28 | 2,450 | 2,550 | 2,420 | 2,540 | 322,100 |
| 2007/02/27 | 2,630 | 2,630 | 2,585 | 2,600 | 166,400 |
| 2007/02/26 | 2,620 | 2,620 | 2,595 | 2,600 | 194,400 |
| 2007/02/23 | 2,625 | 2,645 | 2,585 | 2,620 | 219,400 |
| 2007/02/22 | 2,650 | 2,655 | 2,615 | 2,620 | 124,200 |
| 2007/02/21 | 2,625 | 2,640 | 2,600 | 2,615 | 119,600 |
| 2007/02/20 | 2,640 | 2,645 | 2,605 | 2,610 | 147,400 |
| 2007/02/19 | 2,650 | 2,650 | 2,615 | 2,615 | 302,900 |
| 2007/02/16 | 2,690 | 2,690 | 2,660 | 2,665 | 232,000 |
| 2007/02/15 | 2,690 | 2,710 | 2,675 | 2,695 | 209,200 |
| 2007/02/14 | 2,680 | 2,680 | 2,650 | 2,680 | 284,100 |
| 2007/02/13 | 2,650 | 2,670 | 2,615 | 2,620 | 327,000 |
| 2007/02/09 | 2,530 | 2,635 | 2,530 | 2,625 | 444,900 |
| 2007/02/08 | 2,565 | 2,570 | 2,530 | 2,535 | 199,900 |
| 2007/02/07 | 2,575 | 2,575 | 2,550 | 2,560 | 177,700 |
| 2007/02/06 | 2,545 | 2,575 | 2,530 | 2,565 | 200,700 |
| 2007/02/05 | 2,565 | 2,565 | 2,525 | 2,540 | 184,800 |
| 2007/02/02 | 2,580 | 2,580 | 2,555 | 2,560 | 151,600 |
| 2007/02/01 | 2,535 | 2,570 | 2,515 | 2,570 | 214,800 |
| 2007/01/31 | 2,540 | 2,565 | 2,500 | 2,515 | 247,000 |
| 2007/01/30 | 2,505 | 2,540 | 2,505 | 2,510 | 140,700 |
| 2007/01/29 | 2,515 | 2,535 | 2,485 | 2,525 | 249,600 |
| 2007/01/26 | 2,455 | 2,510 | 2,450 | 2,495 | 117,100 |
| 2007/01/25 | 2,525 | 2,530 | 2,480 | 2,480 | 216,800 |
| 2007/01/24 | 2,550 | 2,550 | 2,520 | 2,525 | 148,100 |
| 2007/01/23 | 2,510 | 2,550 | 2,505 | 2,540 | 259,100 |
| 2007/01/22 | 2,490 | 2,515 | 2,485 | 2,500 | 129,800 |
| 2007/01/19 | 2,485 | 2,500 | 2,475 | 2,490 | 157,200 |
| 2007/01/18 | 2,540 | 2,540 | 2,475 | 2,510 | 351,800 |
| 2007/01/17 | 2,500 | 2,550 | 2,500 | 2,540 | 164,000 |
| 2007/01/16 | 2,530 | 2,545 | 2,500 | 2,530 | 234,800 |
| 2007/01/15 | 2,495 | 2,550 | 2,490 | 2,530 | 452,500 |
| 2007/01/12 | 2,420 | 2,480 | 2,410 | 2,460 | 518,100 |
| 2007/01/11 | 2,365 | 2,385 | 2,350 | 2,360 | 139,500 |
| 2007/01/10 | 2,375 | 2,385 | 2,325 | 2,350 | 166,400 |
| 2007/01/09 | 2,335 | 2,380 | 2,330 | 2,365 | 105,500 |
| 2007/01/05 | 2,390 | 2,390 | 2,325 | 2,325 | 129,700 |
| 2007/01/04 | 2,380 | 2,385 | 2,365 | 2,380 | 59,100 |