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 |
|---|---|---|---|---|---|
| 2008/12/30 | 924 | 948 | 923 | 942 | 96,300 |
| 2008/12/29 | 924 | 926 | 918 | 925 | 97,100 |
| 2008/12/26 | 879 | 922 | 879 | 914 | 159,200 |
| 2008/12/25 | 877 | 895 | 874 | 889 | 84,100 |
| 2008/12/24 | 888 | 891 | 865 | 887 | 185,300 |
| 2008/12/22 | 870 | 905 | 870 | 898 | 295,500 |
| 2008/12/19 | 916 | 919 | 863 | 867 | 641,300 |
| 2008/12/18 | 914 | 947 | 913 | 935 | 379,600 |
| 2008/12/17 | 916 | 934 | 886 | 912 | 231,200 |
| 2008/12/16 | 935 | 939 | 901 | 906 | 421,300 |
| 2008/12/15 | 933 | 955 | 923 | 938 | 374,800 |
| 2008/12/12 | 914 | 955 | 914 | 943 | 486,100 |
| 2008/12/11 | 919 | 935 | 891 | 933 | 205,300 |
| 2008/12/10 | 873 | 930 | 873 | 919 | 222,300 |
| 2008/12/09 | 889 | 910 | 870 | 881 | 229,600 |
| 2008/12/08 | 850 | 885 | 839 | 882 | 179,400 |
| 2008/12/05 | 855 | 862 | 835 | 849 | 367,700 |
| 2008/12/04 | 869 | 880 | 846 | 854 | 306,300 |
| 2008/12/03 | 873 | 889 | 858 | 868 | 317,400 |
| 2008/12/02 | 875 | 887 | 866 | 871 | 358,000 |
| 2008/12/01 | 947 | 948 | 896 | 915 | 494,500 |
| 2008/11/28 | 971 | 999 | 947 | 961 | 418,200 |
| 2008/11/27 | 975 | 1,006 | 970 | 979 | 320,300 |
| 2008/11/26 | 994 | 997 | 964 | 972 | 208,300 |
| 2008/11/25 | 1,000 | 1,010 | 970 | 994 | 321,700 |
| 2008/11/21 | 870 | 971 | 857 | 957 | 346,100 |
| 2008/11/20 | 940 | 948 | 899 | 900 | 467,700 |
| 2008/11/19 | 1,007 | 1,016 | 930 | 952 | 644,200 |
| 2008/11/18 | 1,034 | 1,034 | 1,001 | 1,003 | 345,800 |
| 2008/11/17 | 1,040 | 1,065 | 1,004 | 1,034 | 392,200 |
| 2008/11/14 | 1,086 | 1,086 | 1,030 | 1,040 | 346,600 |
| 2008/11/13 | 1,020 | 1,033 | 1,005 | 1,020 | 326,300 |
| 2008/11/12 | 1,043 | 1,085 | 1,025 | 1,042 | 494,100 |
| 2008/11/11 | 1,053 | 1,084 | 1,051 | 1,056 | 279,000 |
| 2008/11/10 | 1,046 | 1,089 | 1,036 | 1,087 | 450,700 |
| 2008/11/07 | 1,012 | 1,050 | 976 | 1,011 | 538,600 |
| 2008/11/06 | 1,024 | 1,073 | 1,013 | 1,052 | 517,500 |
| 2008/11/05 | 1,040 | 1,094 | 1,040 | 1,084 | 597,400 |
| 2008/11/04 | 1,090 | 1,098 | 992 | 1,027 | 567,000 |
| 2008/10/31 | 1,074 | 1,074 | 1,021 | 1,050 | 585,200 |
| 2008/10/30 | 989 | 1,054 | 985 | 1,054 | 436,700 |
| 2008/10/29 | 949 | 964 | 901 | 954 | 629,000 |
| 2008/10/28 | 841 | 907 | 803 | 897 | 1,032,800 |
| 2008/10/27 | 900 | 935 | 827 | 871 | 1,421,000 |
| 2008/10/24 | 1,092 | 1,104 | 909 | 913 | 1,664,800 |
| 2008/10/23 | 1,018 | 1,094 | 965 | 1,092 | 1,368,300 |
| 2008/10/22 | 1,027 | 1,072 | 1,008 | 1,055 | 1,014,500 |
| 2008/10/21 | 1,061 | 1,064 | 1,007 | 1,022 | 811,000 |
| 2008/10/20 | 924 | 1,003 | 920 | 1,001 | 852,500 |
| 2008/10/17 | 950 | 950 | 890 | 908 | 1,182,400 |
| 2008/10/16 | 961 | 961 | 879 | 880 | 1,250,600 |
| 2008/10/15 | 930 | 1,010 | 920 | 1,009 | 1,178,400 |
| 2008/10/14 | 923 | 923 | 923 | 923 | 115,300 |
| 2008/10/10 | 808 | 850 | 786 | 823 | 1,096,900 |
| 2008/10/09 | 790 | 861 | 785 | 828 | 637,600 |
| 2008/10/08 | 827 | 849 | 773 | 790 | 570,100 |
| 2008/10/07 | 794 | 891 | 794 | 863 | 612,100 |
| 2008/10/06 | 935 | 935 | 859 | 864 | 531,000 |
| 2008/10/03 | 992 | 997 | 956 | 959 | 342,900 |
| 2008/10/02 | 1,092 | 1,092 | 1,013 | 1,017 | 389,300 |
| 2008/10/01 | 1,105 | 1,107 | 1,065 | 1,076 | 412,300 |
| 2008/09/30 | 1,051 | 1,087 | 1,034 | 1,069 | 383,000 |
| 2008/09/29 | 1,162 | 1,174 | 1,127 | 1,131 | 279,200 |
| 2008/09/26 | 1,194 | 1,200 | 1,150 | 1,157 | 330,500 |
| 2008/09/25 | 1,156 | 1,175 | 1,140 | 1,154 | 274,200 |
| 2008/09/24 | 1,157 | 1,165 | 1,143 | 1,156 | 301,800 |
| 2008/09/22 | 1,237 | 1,239 | 1,185 | 1,193 | 463,700 |
| 2008/09/19 | 1,135 | 1,210 | 1,122 | 1,197 | 556,600 |
| 2008/09/18 | 1,142 | 1,164 | 1,120 | 1,155 | 419,500 |
| 2008/09/17 | 1,191 | 1,219 | 1,181 | 1,200 | 720,200 |
| 2008/09/16 | 1,120 | 1,158 | 1,117 | 1,151 | 495,100 |
| 2008/09/12 | 1,230 | 1,244 | 1,200 | 1,204 | 804,400 |
| 2008/09/11 | 1,254 | 1,278 | 1,215 | 1,223 | 1,165,000 |
| 2008/09/10 | 1,346 | 1,349 | 1,264 | 1,284 | 1,452,800 |
| 2008/09/09 | 1,420 | 1,426 | 1,377 | 1,388 | 643,200 |
| 2008/09/08 | 1,382 | 1,446 | 1,382 | 1,434 | 577,300 |
| 2008/09/05 | 1,331 | 1,382 | 1,331 | 1,375 | 665,700 |
| 2008/09/04 | 1,415 | 1,429 | 1,379 | 1,409 | 482,300 |
| 2008/09/03 | 1,410 | 1,442 | 1,410 | 1,433 | 804,900 |
| 2008/09/02 | 1,410 | 1,458 | 1,373 | 1,392 | 953,000 |
| 2008/09/01 | 1,371 | 1,430 | 1,358 | 1,425 | 788,500 |
| 2008/08/29 | 1,352 | 1,375 | 1,347 | 1,371 | 564,600 |
| 2008/08/28 | 1,367 | 1,372 | 1,321 | 1,332 | 419,000 |
| 2008/08/27 | 1,374 | 1,384 | 1,352 | 1,361 | 272,700 |
| 2008/08/26 | 1,350 | 1,398 | 1,350 | 1,392 | 298,700 |
| 2008/08/25 | 1,406 | 1,424 | 1,398 | 1,407 | 325,400 |
| 2008/08/22 | 1,415 | 1,420 | 1,375 | 1,386 | 712,200 |
| 2008/08/21 | 1,436 | 1,445 | 1,412 | 1,420 | 388,600 |
| 2008/08/20 | 1,420 | 1,444 | 1,411 | 1,432 | 396,500 |
| 2008/08/19 | 1,441 | 1,448 | 1,423 | 1,426 | 538,100 |
| 2008/08/18 | 1,440 | 1,492 | 1,430 | 1,479 | 484,200 |
| 2008/08/15 | 1,429 | 1,442 | 1,399 | 1,430 | 539,100 |
| 2008/08/14 | 1,389 | 1,435 | 1,385 | 1,398 | 490,400 |
| 2008/08/13 | 1,460 | 1,470 | 1,400 | 1,409 | 721,200 |
| 2008/08/12 | 1,498 | 1,503 | 1,460 | 1,485 | 604,100 |
| 2008/08/11 | 1,480 | 1,512 | 1,468 | 1,487 | 457,300 |
| 2008/08/08 | 1,450 | 1,485 | 1,425 | 1,465 | 376,600 |
| 2008/08/07 | 1,479 | 1,501 | 1,460 | 1,476 | 305,600 |
| 2008/08/06 | 1,476 | 1,488 | 1,444 | 1,473 | 700,500 |
| 2008/08/05 | 1,410 | 1,427 | 1,382 | 1,395 | 640,600 |
| 2008/08/04 | 1,465 | 1,467 | 1,402 | 1,406 | 458,700 |
| 2008/08/01 | 1,510 | 1,534 | 1,481 | 1,485 | 549,500 |
| 2008/07/31 | 1,577 | 1,599 | 1,516 | 1,531 | 364,300 |
| 2008/07/30 | 1,588 | 1,616 | 1,567 | 1,589 | 463,100 |
| 2008/07/29 | 1,531 | 1,544 | 1,508 | 1,533 | 448,600 |
| 2008/07/28 | 1,610 | 1,626 | 1,567 | 1,579 | 405,700 |
| 2008/07/25 | 1,602 | 1,625 | 1,600 | 1,603 | 318,600 |
| 2008/07/24 | 1,650 | 1,670 | 1,631 | 1,655 | 418,000 |
| 2008/07/23 | 1,575 | 1,634 | 1,575 | 1,634 | 587,600 |
| 2008/07/22 | 1,553 | 1,580 | 1,510 | 1,564 | 451,100 |
| 2008/07/18 | 1,568 | 1,585 | 1,521 | 1,535 | 542,800 |
| 2008/07/17 | 1,500 | 1,595 | 1,500 | 1,538 | 865,300 |
| 2008/07/16 | 1,449 | 1,487 | 1,444 | 1,467 | 709,800 |
| 2008/07/15 | 1,481 | 1,482 | 1,443 | 1,460 | 654,600 |
| 2008/07/14 | 1,491 | 1,588 | 1,460 | 1,499 | 927,900 |
| 2008/07/11 | 1,476 | 1,517 | 1,460 | 1,486 | 673,700 |
| 2008/07/10 | 1,460 | 1,495 | 1,443 | 1,475 | 528,800 |
| 2008/07/09 | 1,547 | 1,548 | 1,482 | 1,489 | 602,800 |
| 2008/07/08 | 1,538 | 1,538 | 1,484 | 1,497 | 742,800 |
| 2008/07/07 | 1,527 | 1,565 | 1,503 | 1,541 | 597,100 |
| 2008/07/04 | 1,530 | 1,575 | 1,511 | 1,557 | 939,900 |
| 2008/07/03 | 1,500 | 1,518 | 1,475 | 1,500 | 1,474,800 |
| 2008/07/02 | 1,618 | 1,625 | 1,546 | 1,561 | 903,200 |
| 2008/07/01 | 1,670 | 1,706 | 1,610 | 1,617 | 842,200 |
| 2008/06/30 | 1,618 | 1,683 | 1,600 | 1,670 | 936,800 |
| 2008/06/27 | 1,660 | 1,693 | 1,653 | 1,678 | 969,200 |
| 2008/06/26 | 1,774 | 1,827 | 1,746 | 1,770 | 448,600 |
| 2008/06/25 | 1,758 | 1,788 | 1,730 | 1,775 | 390,700 |
| 2008/06/24 | 1,758 | 1,778 | 1,729 | 1,737 | 532,900 |
| 2008/06/23 | 1,701 | 1,795 | 1,697 | 1,783 | 617,200 |
| 2008/06/20 | 1,865 | 1,879 | 1,773 | 1,791 | 695,500 |
| 2008/06/19 | 1,884 | 1,909 | 1,861 | 1,880 | 474,100 |
| 2008/06/18 | 1,924 | 1,958 | 1,903 | 1,914 | 382,100 |
| 2008/06/17 | 1,892 | 1,963 | 1,876 | 1,924 | 546,600 |
| 2008/06/16 | 1,900 | 1,918 | 1,860 | 1,897 | 425,300 |
| 2008/06/13 | 1,863 | 1,904 | 1,829 | 1,864 | 641,100 |
| 2008/06/12 | 1,880 | 1,905 | 1,843 | 1,855 | 844,600 |
| 2008/06/11 | 1,968 | 1,988 | 1,880 | 1,938 | 732,100 |
| 2008/06/10 | 2,065 | 2,070 | 1,904 | 1,918 | 1,210,800 |
| 2008/06/09 | 2,020 | 2,065 | 2,000 | 2,025 | 430,500 |
| 2008/06/06 | 2,175 | 2,175 | 2,110 | 2,110 | 404,000 |
| 2008/06/05 | 2,115 | 2,135 | 2,070 | 2,100 | 322,200 |
| 2008/06/04 | 2,060 | 2,135 | 2,025 | 2,105 | 546,100 |
| 2008/06/03 | 2,025 | 2,060 | 2,010 | 2,025 | 385,800 |
| 2008/06/02 | 2,055 | 2,085 | 2,025 | 2,075 | 395,200 |
| 2008/05/30 | 2,000 | 2,035 | 1,972 | 2,025 | 632,000 |
| 2008/05/29 | 1,924 | 1,959 | 1,901 | 1,953 | 589,700 |
| 2008/05/28 | 1,956 | 1,956 | 1,890 | 1,894 | 353,400 |
| 2008/05/27 | 1,917 | 1,940 | 1,897 | 1,926 | 370,700 |
| 2008/05/26 | 1,970 | 1,976 | 1,896 | 1,903 | 684,300 |
| 2008/05/23 | 1,989 | 2,045 | 1,966 | 1,992 | 1,003,100 |
| 2008/05/22 | 1,859 | 1,972 | 1,852 | 1,964 | 1,040,400 |
| 2008/05/21 | 1,900 | 1,923 | 1,885 | 1,889 | 667,900 |
| 2008/05/20 | 2,000 | 2,000 | 1,933 | 1,953 | 776,400 |
| 2008/05/19 | 1,907 | 1,957 | 1,907 | 1,949 | 876,400 |
| 2008/05/16 | 1,885 | 1,918 | 1,836 | 1,877 | 911,200 |
| 2008/05/15 | 1,800 | 1,897 | 1,794 | 1,877 | 1,549,500 |
| 2008/05/14 | 1,696 | 1,783 | 1,687 | 1,773 | 762,400 |
| 2008/05/13 | 1,743 | 1,750 | 1,680 | 1,693 | 587,300 |
| 2008/05/12 | 1,650 | 1,741 | 1,623 | 1,716 | 530,100 |
| 2008/05/09 | 1,830 | 1,835 | 1,675 | 1,701 | 905,300 |
| 2008/05/08 | 1,769 | 1,837 | 1,768 | 1,824 | 587,600 |
| 2008/05/07 | 1,800 | 1,817 | 1,767 | 1,799 | 521,100 |
| 2008/05/02 | 1,770 | 1,773 | 1,751 | 1,773 | 536,800 |
| 2008/05/01 | 1,751 | 1,756 | 1,712 | 1,729 | 607,500 |
| 2008/04/30 | 1,772 | 1,806 | 1,742 | 1,770 | 746,600 |
| 2008/04/28 | 1,772 | 1,812 | 1,749 | 1,782 | 875,400 |
| 2008/04/25 | 1,714 | 1,758 | 1,704 | 1,747 | 1,263,800 |
| 2008/04/24 | 1,670 | 1,674 | 1,617 | 1,654 | 930,300 |
| 2008/04/23 | 1,652 | 1,700 | 1,640 | 1,676 | 860,300 |
| 2008/04/22 | 1,614 | 1,686 | 1,590 | 1,661 | 1,360,800 |
| 2008/04/21 | 1,662 | 1,690 | 1,600 | 1,616 | 1,529,200 |
| 2008/04/18 | 1,570 | 1,641 | 1,526 | 1,632 | 1,844,600 |
| 2008/04/17 | 1,505 | 1,594 | 1,491 | 1,585 | 2,193,200 |
| 2008/04/16 | 1,359 | 1,483 | 1,353 | 1,475 | 2,357,200 |
| 2008/04/15 | 1,366 | 1,366 | 1,339 | 1,344 | 1,050,100 |
| 2008/04/14 | 1,355 | 1,375 | 1,341 | 1,346 | 1,634,200 |
| 2008/04/11 | 1,302 | 1,442 | 1,255 | 1,415 | 4,242,400 |
| 2008/04/10 | 1,300 | 1,305 | 1,214 | 1,242 | 1,688,500 |
| 2008/04/09 | 1,327 | 1,345 | 1,303 | 1,321 | 560,100 |
| 2008/04/08 | 1,360 | 1,364 | 1,328 | 1,337 | 757,900 |
| 2008/04/07 | 1,380 | 1,383 | 1,352 | 1,364 | 717,900 |
| 2008/04/04 | 1,363 | 1,374 | 1,344 | 1,361 | 621,300 |
| 2008/04/03 | 1,372 | 1,380 | 1,334 | 1,350 | 706,700 |
| 2008/04/02 | 1,399 | 1,417 | 1,358 | 1,370 | 757,100 |
| 2008/04/01 | 1,376 | 1,395 | 1,348 | 1,359 | 610,900 |
| 2008/03/31 | 1,389 | 1,404 | 1,336 | 1,373 | 509,400 |
| 2008/03/28 | 1,383 | 1,436 | 1,377 | 1,409 | 309,800 |
| 2008/03/27 | 1,410 | 1,410 | 1,378 | 1,396 | 401,500 |
| 2008/03/26 | 1,450 | 1,469 | 1,425 | 1,429 | 349,900 |
| 2008/03/25 | 1,456 | 1,487 | 1,439 | 1,455 | 358,800 |
| 2008/03/24 | 1,438 | 1,457 | 1,420 | 1,430 | 278,200 |
| 2008/03/21 | 1,412 | 1,442 | 1,395 | 1,430 | 319,900 |
| 2008/03/19 | 1,378 | 1,415 | 1,378 | 1,409 | 566,300 |
| 2008/03/18 | 1,313 | 1,327 | 1,263 | 1,318 | 788,300 |
| 2008/03/17 | 1,277 | 1,337 | 1,252 | 1,333 | 862,300 |
| 2008/03/14 | 1,420 | 1,439 | 1,346 | 1,357 | 446,800 |
| 2008/03/13 | 1,446 | 1,475 | 1,392 | 1,417 | 506,600 |
| 2008/03/12 | 1,511 | 1,537 | 1,452 | 1,461 | 567,200 |
| 2008/03/11 | 1,349 | 1,479 | 1,321 | 1,451 | 896,100 |
| 2008/03/10 | 1,514 | 1,529 | 1,415 | 1,429 | 880,600 |
| 2008/03/07 | 1,547 | 1,587 | 1,540 | 1,574 | 638,200 |
| 2008/03/06 | 1,588 | 1,629 | 1,580 | 1,612 | 483,100 |
| 2008/03/05 | 1,562 | 1,598 | 1,544 | 1,558 | 327,200 |
| 2008/03/04 | 1,632 | 1,648 | 1,562 | 1,583 | 484,100 |
| 2008/03/03 | 1,640 | 1,653 | 1,601 | 1,631 | 721,100 |
| 2008/02/29 | 1,751 | 1,755 | 1,680 | 1,701 | 480,200 |
| 2008/02/28 | 1,750 | 1,788 | 1,745 | 1,770 | 468,700 |
| 2008/02/27 | 1,770 | 1,782 | 1,755 | 1,768 | 476,700 |
| 2008/02/26 | 1,788 | 1,796 | 1,742 | 1,749 | 601,700 |
| 2008/02/25 | 1,770 | 1,809 | 1,770 | 1,809 | 657,100 |
| 2008/02/22 | 1,730 | 1,774 | 1,723 | 1,757 | 540,600 |
| 2008/02/21 | 1,808 | 1,817 | 1,740 | 1,760 | 1,025,000 |
| 2008/02/20 | 1,910 | 1,920 | 1,722 | 1,748 | 1,517,600 |
| 2008/02/19 | 1,900 | 1,904 | 1,864 | 1,892 | 694,900 |
| 2008/02/18 | 1,894 | 1,905 | 1,842 | 1,851 | 832,300 |
| 2008/02/15 | 1,750 | 1,811 | 1,695 | 1,804 | 975,300 |
| 2008/02/14 | 1,693 | 1,737 | 1,669 | 1,732 | 1,055,100 |
| 2008/02/13 | 1,614 | 1,645 | 1,594 | 1,597 | 806,900 |
| 2008/02/12 | 1,590 | 1,595 | 1,552 | 1,584 | 769,100 |
| 2008/02/08 | 1,685 | 1,712 | 1,581 | 1,592 | 707,900 |
| 2008/02/07 | 1,693 | 1,728 | 1,653 | 1,689 | 527,200 |
| 2008/02/06 | 1,769 | 1,793 | 1,680 | 1,689 | 891,100 |
| 2008/02/05 | 1,816 | 1,880 | 1,816 | 1,844 | 673,500 |
| 2008/02/04 | 1,801 | 1,828 | 1,798 | 1,815 | 669,600 |
| 2008/02/01 | 1,764 | 1,789 | 1,752 | 1,769 | 429,500 |
| 2008/01/31 | 1,666 | 1,779 | 1,660 | 1,750 | 1,079,000 |
| 2008/01/30 | 1,748 | 1,800 | 1,700 | 1,726 | 907,700 |
| 2008/01/29 | 1,721 | 1,773 | 1,710 | 1,747 | 848,200 |
| 2008/01/28 | 1,725 | 1,778 | 1,672 | 1,691 | 1,030,200 |
| 2008/01/25 | 1,650 | 1,741 | 1,650 | 1,738 | 1,165,800 |
| 2008/01/24 | 1,600 | 1,636 | 1,580 | 1,620 | 865,900 |
| 2008/01/23 | 1,601 | 1,645 | 1,506 | 1,540 | 1,658,500 |
| 2008/01/22 | 1,585 | 1,664 | 1,580 | 1,597 | 694,400 |
| 2008/01/21 | 1,758 | 1,764 | 1,691 | 1,705 | 684,400 |
| 2008/01/18 | 1,679 | 1,806 | 1,668 | 1,796 | 1,134,700 |
| 2008/01/17 | 1,745 | 1,753 | 1,648 | 1,709 | 1,501,300 |
| 2008/01/16 | 1,758 | 1,804 | 1,703 | 1,724 | 1,694,500 |
| 2008/01/15 | 2,135 | 2,140 | 1,845 | 1,878 | 2,554,000 |
| 2008/01/11 | 2,290 | 2,310 | 2,165 | 2,175 | 770,800 |
| 2008/01/10 | 2,375 | 2,415 | 2,310 | 2,330 | 596,700 |
| 2008/01/09 | 2,245 | 2,330 | 2,225 | 2,315 | 380,400 |
| 2008/01/08 | 2,270 | 2,300 | 2,255 | 2,285 | 295,900 |
| 2008/01/07 | 2,280 | 2,305 | 2,245 | 2,290 | 316,500 |
| 2008/01/04 | 2,345 | 2,355 | 2,305 | 2,325 | 217,400 |