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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,564 | 1,569 | 1,538 | 1,540 | 183,300 |
| 2014/12/29 | 1,571 | 1,574 | 1,537 | 1,561 | 309,500 |
| 2014/12/26 | 1,551 | 1,571 | 1,546 | 1,564 | 104,800 |
| 2014/12/25 | 1,566 | 1,567 | 1,547 | 1,550 | 121,100 |
| 2014/12/24 | 1,579 | 1,580 | 1,555 | 1,560 | 217,400 |
| 2014/12/22 | 1,575 | 1,578 | 1,540 | 1,548 | 299,500 |
| 2014/12/19 | 1,580 | 1,597 | 1,558 | 1,569 | 237,700 |
| 2014/12/18 | 1,585 | 1,588 | 1,541 | 1,544 | 304,100 |
| 2014/12/17 | 1,532 | 1,555 | 1,524 | 1,537 | 275,000 |
| 2014/12/16 | 1,583 | 1,587 | 1,538 | 1,542 | 374,000 |
| 2014/12/15 | 1,612 | 1,641 | 1,600 | 1,600 | 233,100 |
| 2014/12/12 | 1,622 | 1,644 | 1,620 | 1,630 | 324,100 |
| 2014/12/11 | 1,620 | 1,635 | 1,601 | 1,629 | 451,900 |
| 2014/12/10 | 1,685 | 1,693 | 1,648 | 1,655 | 415,300 |
| 2014/12/09 | 1,745 | 1,762 | 1,721 | 1,725 | 626,000 |
| 2014/12/08 | 1,768 | 1,785 | 1,752 | 1,761 | 270,700 |
| 2014/12/05 | 1,760 | 1,779 | 1,732 | 1,757 | 373,100 |
| 2014/12/04 | 1,740 | 1,779 | 1,737 | 1,770 | 478,900 |
| 2014/12/03 | 1,728 | 1,749 | 1,719 | 1,737 | 515,600 |
| 2014/12/02 | 1,708 | 1,730 | 1,682 | 1,702 | 609,100 |
| 2014/12/01 | 1,715 | 1,743 | 1,702 | 1,733 | 953,400 |
| 2014/11/28 | 1,725 | 1,729 | 1,687 | 1,690 | 665,300 |
| 2014/11/27 | 1,690 | 1,740 | 1,688 | 1,722 | 544,100 |
| 2014/11/26 | 1,678 | 1,681 | 1,655 | 1,671 | 258,400 |
| 2014/11/25 | 1,608 | 1,687 | 1,601 | 1,661 | 765,800 |
| 2014/11/21 | 1,595 | 1,612 | 1,574 | 1,598 | 452,600 |
| 2014/11/20 | 1,604 | 1,605 | 1,579 | 1,591 | 389,700 |
| 2014/11/19 | 1,630 | 1,643 | 1,600 | 1,600 | 268,400 |
| 2014/11/18 | 1,598 | 1,628 | 1,586 | 1,627 | 291,200 |
| 2014/11/17 | 1,620 | 1,621 | 1,556 | 1,562 | 515,200 |
| 2014/11/14 | 1,636 | 1,639 | 1,604 | 1,626 | 276,000 |
| 2014/11/13 | 1,611 | 1,631 | 1,598 | 1,619 | 280,600 |
| 2014/11/12 | 1,653 | 1,661 | 1,620 | 1,622 | 322,500 |
| 2014/11/11 | 1,673 | 1,678 | 1,646 | 1,647 | 199,100 |
| 2014/11/10 | 1,673 | 1,673 | 1,641 | 1,659 | 228,200 |
| 2014/11/07 | 1,695 | 1,711 | 1,675 | 1,687 | 267,400 |
| 2014/11/06 | 1,727 | 1,731 | 1,670 | 1,685 | 301,800 |
| 2014/11/05 | 1,731 | 1,738 | 1,703 | 1,713 | 442,500 |
| 2014/11/04 | 1,867 | 1,885 | 1,742 | 1,751 | 563,500 |
| 2014/10/31 | 1,639 | 1,679 | 1,639 | 1,675 | 414,000 |
| 2014/10/30 | 1,667 | 1,668 | 1,626 | 1,628 | 203,200 |
| 2014/10/29 | 1,648 | 1,675 | 1,640 | 1,647 | 273,700 |
| 2014/10/28 | 1,626 | 1,649 | 1,607 | 1,626 | 337,200 |
| 2014/10/27 | 1,688 | 1,688 | 1,637 | 1,643 | 338,800 |
| 2014/10/24 | 1,690 | 1,696 | 1,652 | 1,662 | 359,100 |
| 2014/10/23 | 1,690 | 1,692 | 1,659 | 1,673 | 239,700 |
| 2014/10/22 | 1,683 | 1,709 | 1,674 | 1,704 | 254,400 |
| 2014/10/21 | 1,712 | 1,713 | 1,653 | 1,663 | 335,800 |
| 2014/10/20 | 1,716 | 1,721 | 1,683 | 1,698 | 452,500 |
| 2014/10/17 | 1,666 | 1,720 | 1,647 | 1,656 | 694,000 |
| 2014/10/16 | 1,626 | 1,661 | 1,618 | 1,626 | 425,600 |
| 2014/10/15 | 1,625 | 1,662 | 1,625 | 1,655 | 289,800 |
| 2014/10/14 | 1,600 | 1,635 | 1,587 | 1,616 | 458,600 |
| 2014/10/10 | 1,665 | 1,695 | 1,642 | 1,647 | 689,600 |
| 2014/10/09 | 1,781 | 1,807 | 1,712 | 1,718 | 698,700 |
| 2014/10/08 | 1,721 | 1,792 | 1,720 | 1,781 | 772,600 |
| 2014/10/07 | 1,739 | 1,806 | 1,717 | 1,761 | 744,700 |
| 2014/10/06 | 1,748 | 1,749 | 1,665 | 1,736 | 902,900 |
| 2014/10/03 | 1,614 | 1,723 | 1,614 | 1,715 | 969,700 |
| 2014/10/02 | 1,642 | 1,642 | 1,580 | 1,601 | 452,200 |
| 2014/10/01 | 1,680 | 1,699 | 1,652 | 1,664 | 1,036,700 |
| 2014/09/30 | 1,627 | 1,645 | 1,590 | 1,613 | 344,400 |
| 2014/09/29 | 1,626 | 1,649 | 1,623 | 1,627 | 379,300 |
| 2014/09/26 | 1,568 | 1,628 | 1,568 | 1,614 | 366,700 |
| 2014/09/25 | 1,571 | 1,599 | 1,568 | 1,598 | 294,200 |
| 2014/09/24 | 1,559 | 1,559 | 1,535 | 1,547 | 287,800 |
| 2014/09/22 | 1,579 | 1,586 | 1,566 | 1,574 | 190,600 |
| 2014/09/19 | 1,551 | 1,575 | 1,545 | 1,564 | 395,300 |
| 2014/09/18 | 1,542 | 1,550 | 1,532 | 1,535 | 184,000 |
| 2014/09/17 | 1,558 | 1,560 | 1,531 | 1,531 | 201,000 |
| 2014/09/16 | 1,553 | 1,559 | 1,538 | 1,552 | 312,400 |
| 2014/09/12 | 1,538 | 1,559 | 1,532 | 1,553 | 423,200 |
| 2014/09/11 | 1,550 | 1,554 | 1,515 | 1,531 | 288,700 |
| 2014/09/10 | 1,504 | 1,544 | 1,504 | 1,539 | 499,100 |
| 2014/09/09 | 1,521 | 1,528 | 1,502 | 1,505 | 185,700 |
| 2014/09/08 | 1,495 | 1,512 | 1,483 | 1,506 | 282,800 |
| 2014/09/05 | 1,500 | 1,500 | 1,468 | 1,483 | 318,200 |
| 2014/09/04 | 1,525 | 1,525 | 1,506 | 1,507 | 207,100 |
| 2014/09/03 | 1,509 | 1,528 | 1,495 | 1,522 | 310,300 |
| 2014/09/02 | 1,500 | 1,505 | 1,474 | 1,500 | 298,500 |
| 2014/09/01 | 1,470 | 1,525 | 1,470 | 1,494 | 588,600 |
| 2014/08/29 | 1,395 | 1,474 | 1,395 | 1,465 | 1,019,200 |
| 2014/08/28 | 1,347 | 1,368 | 1,330 | 1,356 | 254,800 |
| 2014/08/27 | 1,368 | 1,370 | 1,344 | 1,356 | 223,300 |
| 2014/08/26 | 1,383 | 1,398 | 1,381 | 1,389 | 194,400 |
| 2014/08/25 | 1,397 | 1,399 | 1,382 | 1,389 | 210,600 |
| 2014/08/22 | 1,400 | 1,401 | 1,380 | 1,396 | 200,400 |
| 2014/08/21 | 1,409 | 1,409 | 1,382 | 1,391 | 281,800 |
| 2014/08/20 | 1,400 | 1,406 | 1,392 | 1,394 | 112,400 |
| 2014/08/19 | 1,406 | 1,407 | 1,389 | 1,396 | 100,900 |
| 2014/08/18 | 1,397 | 1,407 | 1,391 | 1,393 | 90,000 |
| 2014/08/15 | 1,374 | 1,385 | 1,368 | 1,382 | 124,400 |
| 2014/08/14 | 1,376 | 1,387 | 1,360 | 1,366 | 125,400 |
| 2014/08/13 | 1,351 | 1,379 | 1,351 | 1,376 | 95,800 |
| 2014/08/12 | 1,352 | 1,366 | 1,351 | 1,357 | 170,700 |
| 2014/08/11 | 1,360 | 1,365 | 1,334 | 1,349 | 346,200 |
| 2014/08/08 | 1,368 | 1,371 | 1,340 | 1,345 | 206,800 |
| 2014/08/07 | 1,375 | 1,383 | 1,362 | 1,378 | 151,800 |
| 2014/08/06 | 1,390 | 1,401 | 1,374 | 1,380 | 138,700 |
| 2014/08/05 | 1,406 | 1,416 | 1,388 | 1,389 | 172,400 |
| 2014/08/04 | 1,401 | 1,418 | 1,396 | 1,406 | 219,400 |
| 2014/08/01 | 1,408 | 1,427 | 1,404 | 1,410 | 244,100 |
| 2014/07/31 | 1,452 | 1,456 | 1,418 | 1,429 | 297,600 |
| 2014/07/30 | 1,461 | 1,473 | 1,445 | 1,450 | 198,700 |
| 2014/07/29 | 1,458 | 1,477 | 1,449 | 1,472 | 182,400 |
| 2014/07/28 | 1,459 | 1,465 | 1,441 | 1,459 | 133,900 |
| 2014/07/25 | 1,455 | 1,460 | 1,441 | 1,453 | 140,900 |
| 2014/07/24 | 1,437 | 1,454 | 1,433 | 1,446 | 128,200 |
| 2014/07/23 | 1,449 | 1,456 | 1,436 | 1,437 | 129,000 |
| 2014/07/22 | 1,416 | 1,444 | 1,416 | 1,441 | 213,000 |
| 2014/07/18 | 1,409 | 1,426 | 1,403 | 1,415 | 165,200 |
| 2014/07/17 | 1,457 | 1,472 | 1,430 | 1,436 | 183,000 |
| 2014/07/16 | 1,447 | 1,465 | 1,437 | 1,442 | 108,000 |
| 2014/07/15 | 1,437 | 1,463 | 1,422 | 1,450 | 278,000 |
| 2014/07/14 | 1,410 | 1,426 | 1,408 | 1,419 | 182,700 |
| 2014/07/11 | 1,426 | 1,429 | 1,414 | 1,416 | 309,400 |
| 2014/07/10 | 1,470 | 1,483 | 1,443 | 1,445 | 260,800 |
| 2014/07/09 | 1,458 | 1,500 | 1,458 | 1,474 | 377,000 |
| 2014/07/08 | 1,450 | 1,484 | 1,435 | 1,467 | 243,600 |
| 2014/07/07 | 1,445 | 1,498 | 1,436 | 1,453 | 787,700 |
| 2014/07/04 | 1,425 | 1,427 | 1,402 | 1,419 | 229,000 |
| 2014/07/03 | 1,423 | 1,429 | 1,405 | 1,417 | 199,700 |
| 2014/07/02 | 1,443 | 1,448 | 1,405 | 1,416 | 411,400 |
| 2014/07/01 | 1,458 | 1,460 | 1,386 | 1,428 | 584,800 |
| 2014/06/30 | 1,447 | 1,470 | 1,433 | 1,444 | 486,600 |
| 2014/06/27 | 1,448 | 1,459 | 1,415 | 1,429 | 384,000 |
| 2014/06/26 | 1,429 | 1,444 | 1,417 | 1,433 | 198,200 |
| 2014/06/25 | 1,442 | 1,449 | 1,415 | 1,427 | 196,600 |
| 2014/06/24 | 1,441 | 1,444 | 1,409 | 1,438 | 210,000 |
| 2014/06/23 | 1,456 | 1,482 | 1,443 | 1,447 | 331,700 |
| 2014/06/20 | 1,386 | 1,445 | 1,380 | 1,443 | 629,600 |
| 2014/06/19 | 1,395 | 1,395 | 1,372 | 1,377 | 279,000 |
| 2014/06/18 | 1,363 | 1,386 | 1,362 | 1,383 | 303,100 |
| 2014/06/17 | 1,381 | 1,381 | 1,361 | 1,366 | 223,800 |
| 2014/06/16 | 1,391 | 1,397 | 1,376 | 1,390 | 153,900 |
| 2014/06/13 | 1,365 | 1,400 | 1,360 | 1,391 | 244,700 |
| 2014/06/12 | 1,380 | 1,390 | 1,356 | 1,383 | 243,600 |
| 2014/06/11 | 1,400 | 1,410 | 1,370 | 1,399 | 247,700 |
| 2014/06/10 | 1,370 | 1,424 | 1,360 | 1,371 | 390,800 |
| 2014/06/09 | 1,347 | 1,361 | 1,341 | 1,347 | 147,700 |
| 2014/06/06 | 1,358 | 1,367 | 1,342 | 1,345 | 240,000 |
| 2014/06/05 | 1,370 | 1,382 | 1,358 | 1,358 | 126,800 |
| 2014/06/04 | 1,384 | 1,392 | 1,372 | 1,375 | 104,700 |
| 2014/06/03 | 1,400 | 1,400 | 1,377 | 1,384 | 138,700 |
| 2014/06/02 | 1,360 | 1,384 | 1,355 | 1,376 | 209,900 |
| 2014/05/30 | 1,360 | 1,365 | 1,340 | 1,341 | 172,200 |
| 2014/05/29 | 1,354 | 1,388 | 1,348 | 1,356 | 298,700 |
| 2014/05/28 | 1,340 | 1,355 | 1,337 | 1,340 | 162,000 |
| 2014/05/27 | 1,338 | 1,355 | 1,331 | 1,335 | 125,800 |
| 2014/05/26 | 1,330 | 1,337 | 1,314 | 1,335 | 109,300 |
| 2014/05/23 | 1,301 | 1,318 | 1,298 | 1,308 | 100,000 |
| 2014/05/22 | 1,275 | 1,298 | 1,266 | 1,293 | 225,200 |
| 2014/05/21 | 1,262 | 1,284 | 1,262 | 1,278 | 119,100 |
| 2014/05/20 | 1,290 | 1,294 | 1,265 | 1,283 | 134,000 |
| 2014/05/19 | 1,328 | 1,328 | 1,277 | 1,280 | 139,000 |
| 2014/05/16 | 1,306 | 1,328 | 1,300 | 1,322 | 197,300 |
| 2014/05/15 | 1,285 | 1,325 | 1,276 | 1,323 | 316,300 |
| 2014/05/14 | 1,290 | 1,295 | 1,275 | 1,293 | 148,200 |
| 2014/05/13 | 1,279 | 1,290 | 1,261 | 1,288 | 141,500 |
| 2014/05/12 | 1,292 | 1,309 | 1,264 | 1,266 | 102,500 |
| 2014/05/09 | 1,294 | 1,310 | 1,271 | 1,289 | 209,000 |
| 2014/05/08 | 1,284 | 1,307 | 1,275 | 1,304 | 204,900 |
| 2014/05/07 | 1,309 | 1,309 | 1,275 | 1,283 | 198,700 |
| 2014/05/02 | 1,294 | 1,318 | 1,287 | 1,310 | 255,700 |
| 2014/05/01 | 1,273 | 1,285 | 1,263 | 1,283 | 234,700 |
| 2014/04/30 | 1,266 | 1,298 | 1,254 | 1,259 | 248,100 |
| 2014/04/28 | 1,285 | 1,292 | 1,255 | 1,268 | 226,500 |
| 2014/04/25 | 1,301 | 1,315 | 1,284 | 1,296 | 173,800 |
| 2014/04/24 | 1,320 | 1,330 | 1,285 | 1,301 | 199,500 |
| 2014/04/23 | 1,315 | 1,342 | 1,287 | 1,311 | 222,800 |
| 2014/04/22 | 1,300 | 1,347 | 1,299 | 1,317 | 517,900 |
| 2014/04/21 | 1,302 | 1,333 | 1,283 | 1,287 | 360,600 |
| 2014/04/18 | 1,325 | 1,329 | 1,279 | 1,300 | 440,600 |
| 2014/04/17 | 1,300 | 1,345 | 1,296 | 1,319 | 685,200 |
| 2014/04/16 | 1,278 | 1,301 | 1,250 | 1,268 | 492,900 |
| 2014/04/15 | 1,244 | 1,313 | 1,244 | 1,266 | 981,800 |
| 2014/04/14 | 1,205 | 1,209 | 1,178 | 1,184 | 278,700 |
| 2014/04/11 | 1,146 | 1,237 | 1,145 | 1,218 | 652,300 |
| 2014/04/10 | 1,165 | 1,177 | 1,138 | 1,147 | 166,500 |
| 2014/04/09 | 1,145 | 1,173 | 1,135 | 1,152 | 245,200 |
| 2014/04/08 | 1,212 | 1,221 | 1,172 | 1,174 | 336,800 |
| 2014/04/07 | 1,230 | 1,237 | 1,205 | 1,209 | 141,700 |
| 2014/04/04 | 1,240 | 1,251 | 1,231 | 1,242 | 142,000 |
| 2014/04/03 | 1,251 | 1,267 | 1,238 | 1,252 | 164,300 |
| 2014/04/02 | 1,283 | 1,284 | 1,251 | 1,251 | 193,700 |
| 2014/04/01 | 1,250 | 1,268 | 1,246 | 1,267 | 186,500 |
| 2014/03/31 | 1,230 | 1,245 | 1,213 | 1,244 | 160,300 |
| 2014/03/28 | 1,225 | 1,227 | 1,202 | 1,218 | 160,200 |
| 2014/03/27 | 1,220 | 1,222 | 1,195 | 1,216 | 212,800 |
| 2014/03/26 | 1,237 | 1,249 | 1,216 | 1,227 | 217,600 |
| 2014/03/25 | 1,225 | 1,240 | 1,213 | 1,225 | 189,700 |
| 2014/03/24 | 1,202 | 1,250 | 1,200 | 1,220 | 343,100 |
| 2014/03/20 | 1,195 | 1,218 | 1,193 | 1,198 | 241,100 |
| 2014/03/19 | 1,219 | 1,219 | 1,193 | 1,198 | 209,900 |
| 2014/03/18 | 1,171 | 1,221 | 1,169 | 1,210 | 237,900 |
| 2014/03/17 | 1,164 | 1,181 | 1,150 | 1,160 | 190,500 |
| 2014/03/14 | 1,184 | 1,213 | 1,177 | 1,178 | 475,400 |
| 2014/03/13 | 1,194 | 1,227 | 1,168 | 1,214 | 754,500 |
| 2014/03/12 | 1,147 | 1,148 | 1,130 | 1,134 | 140,900 |
| 2014/03/11 | 1,153 | 1,158 | 1,134 | 1,157 | 173,300 |
| 2014/03/10 | 1,162 | 1,164 | 1,146 | 1,155 | 105,000 |
| 2014/03/07 | 1,168 | 1,174 | 1,156 | 1,168 | 142,900 |
| 2014/03/06 | 1,153 | 1,157 | 1,126 | 1,156 | 141,800 |
| 2014/03/05 | 1,163 | 1,167 | 1,137 | 1,153 | 184,600 |
| 2014/03/04 | 1,130 | 1,153 | 1,115 | 1,153 | 188,200 |
| 2014/03/03 | 1,182 | 1,200 | 1,125 | 1,151 | 183,800 |
| 2014/02/28 | 1,182 | 1,199 | 1,165 | 1,178 | 165,600 |
| 2014/02/27 | 1,170 | 1,198 | 1,166 | 1,176 | 133,900 |
| 2014/02/26 | 1,170 | 1,188 | 1,155 | 1,167 | 159,800 |
| 2014/02/25 | 1,178 | 1,228 | 1,175 | 1,209 | 291,200 |
| 2014/02/24 | 1,174 | 1,182 | 1,153 | 1,163 | 144,600 |
| 2014/02/21 | 1,169 | 1,180 | 1,154 | 1,174 | 114,500 |
| 2014/02/20 | 1,177 | 1,185 | 1,149 | 1,153 | 129,900 |
| 2014/02/19 | 1,176 | 1,186 | 1,165 | 1,181 | 152,500 |
| 2014/02/18 | 1,168 | 1,196 | 1,158 | 1,193 | 267,600 |
| 2014/02/17 | 1,185 | 1,190 | 1,167 | 1,184 | 83,700 |
| 2014/02/14 | 1,196 | 1,215 | 1,169 | 1,169 | 202,100 |
| 2014/02/13 | 1,200 | 1,226 | 1,194 | 1,203 | 307,900 |
| 2014/02/12 | 1,212 | 1,219 | 1,197 | 1,203 | 293,400 |
| 2014/02/10 | 1,144 | 1,203 | 1,139 | 1,194 | 449,500 |
| 2014/02/07 | 1,134 | 1,143 | 1,123 | 1,139 | 170,100 |
| 2014/02/06 | 1,124 | 1,135 | 1,109 | 1,114 | 223,000 |
| 2014/02/05 | 1,120 | 1,130 | 1,101 | 1,117 | 183,400 |
| 2014/02/04 | 1,127 | 1,137 | 1,098 | 1,099 | 308,300 |
| 2014/02/03 | 1,189 | 1,197 | 1,157 | 1,170 | 295,500 |
| 2014/01/31 | 1,182 | 1,200 | 1,177 | 1,188 | 246,200 |
| 2014/01/30 | 1,179 | 1,190 | 1,174 | 1,181 | 283,300 |
| 2014/01/29 | 1,210 | 1,220 | 1,196 | 1,216 | 257,200 |
| 2014/01/28 | 1,200 | 1,223 | 1,194 | 1,200 | 345,800 |
| 2014/01/27 | 1,217 | 1,219 | 1,194 | 1,195 | 510,800 |
| 2014/01/24 | 1,268 | 1,268 | 1,236 | 1,253 | 461,800 |
| 2014/01/23 | 1,330 | 1,331 | 1,260 | 1,268 | 792,600 |
| 2014/01/22 | 1,346 | 1,369 | 1,333 | 1,341 | 313,500 |
| 2014/01/21 | 1,355 | 1,372 | 1,335 | 1,366 | 487,900 |
| 2014/01/20 | 1,400 | 1,400 | 1,367 | 1,374 | 139,600 |
| 2014/01/17 | 1,387 | 1,417 | 1,382 | 1,400 | 236,100 |
| 2014/01/16 | 1,371 | 1,422 | 1,371 | 1,403 | 411,900 |
| 2014/01/15 | 1,374 | 1,383 | 1,343 | 1,351 | 343,300 |
| 2014/01/14 | 1,339 | 1,390 | 1,322 | 1,367 | 457,300 |
| 2014/01/10 | 1,365 | 1,380 | 1,349 | 1,366 | 369,900 |
| 2014/01/09 | 1,269 | 1,368 | 1,225 | 1,365 | 946,300 |
| 2014/01/08 | 1,231 | 1,247 | 1,224 | 1,240 | 292,000 |
| 2014/01/07 | 1,253 | 1,253 | 1,225 | 1,228 | 279,600 |
| 2014/01/06 | 1,240 | 1,257 | 1,227 | 1,247 | 292,300 |