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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,588 | 1,597 | 1,570 | 1,592 | 105,200 |
| 2016/12/29 | 1,635 | 1,639 | 1,582 | 1,590 | 190,100 |
| 2016/12/28 | 1,593 | 1,644 | 1,593 | 1,644 | 162,900 |
| 2016/12/27 | 1,611 | 1,611 | 1,585 | 1,588 | 145,900 |
| 2016/12/26 | 1,614 | 1,630 | 1,609 | 1,612 | 158,400 |
| 2016/12/22 | 1,613 | 1,624 | 1,603 | 1,615 | 130,900 |
| 2016/12/21 | 1,613 | 1,633 | 1,607 | 1,608 | 223,100 |
| 2016/12/20 | 1,607 | 1,611 | 1,593 | 1,606 | 149,000 |
| 2016/12/19 | 1,623 | 1,623 | 1,603 | 1,607 | 81,800 |
| 2016/12/16 | 1,617 | 1,628 | 1,606 | 1,617 | 197,100 |
| 2016/12/15 | 1,587 | 1,622 | 1,581 | 1,604 | 278,800 |
| 2016/12/14 | 1,582 | 1,584 | 1,564 | 1,577 | 235,300 |
| 2016/12/13 | 1,594 | 1,597 | 1,571 | 1,592 | 184,500 |
| 2016/12/12 | 1,621 | 1,629 | 1,594 | 1,609 | 155,100 |
| 2016/12/09 | 1,601 | 1,618 | 1,592 | 1,616 | 239,800 |
| 2016/12/08 | 1,612 | 1,631 | 1,610 | 1,629 | 199,200 |
| 2016/12/07 | 1,592 | 1,609 | 1,591 | 1,597 | 231,500 |
| 2016/12/06 | 1,597 | 1,599 | 1,573 | 1,576 | 130,800 |
| 2016/12/05 | 1,558 | 1,589 | 1,557 | 1,581 | 181,000 |
| 2016/12/02 | 1,595 | 1,605 | 1,577 | 1,581 | 248,900 |
| 2016/12/01 | 1,571 | 1,610 | 1,566 | 1,599 | 351,500 |
| 2016/11/30 | 1,560 | 1,567 | 1,543 | 1,556 | 174,600 |
| 2016/11/29 | 1,551 | 1,562 | 1,532 | 1,546 | 160,200 |
| 2016/11/28 | 1,579 | 1,583 | 1,548 | 1,565 | 224,300 |
| 2016/11/25 | 1,570 | 1,589 | 1,566 | 1,574 | 256,900 |
| 2016/11/24 | 1,550 | 1,570 | 1,540 | 1,561 | 215,200 |
| 2016/11/22 | 1,539 | 1,542 | 1,525 | 1,536 | 137,600 |
| 2016/11/21 | 1,542 | 1,547 | 1,520 | 1,527 | 198,300 |
| 2016/11/18 | 1,541 | 1,541 | 1,522 | 1,526 | 167,500 |
| 2016/11/17 | 1,540 | 1,546 | 1,524 | 1,525 | 186,500 |
| 2016/11/16 | 1,559 | 1,565 | 1,541 | 1,546 | 174,300 |
| 2016/11/15 | 1,550 | 1,567 | 1,529 | 1,547 | 298,000 |
| 2016/11/14 | 1,478 | 1,542 | 1,478 | 1,532 | 337,200 |
| 2016/11/11 | 1,467 | 1,497 | 1,447 | 1,461 | 262,200 |
| 2016/11/10 | 1,460 | 1,479 | 1,451 | 1,459 | 361,900 |
| 2016/11/09 | 1,476 | 1,491 | 1,379 | 1,392 | 306,800 |
| 2016/11/08 | 1,459 | 1,473 | 1,455 | 1,461 | 135,300 |
| 2016/11/07 | 1,451 | 1,475 | 1,444 | 1,460 | 317,300 |
| 2016/11/04 | 1,425 | 1,429 | 1,392 | 1,424 | 480,700 |
| 2016/11/02 | 1,500 | 1,500 | 1,460 | 1,462 | 388,200 |
| 2016/11/01 | 1,498 | 1,531 | 1,496 | 1,527 | 462,600 |
| 2016/10/31 | 1,486 | 1,503 | 1,480 | 1,496 | 258,200 |
| 2016/10/28 | 1,465 | 1,497 | 1,462 | 1,494 | 480,200 |
| 2016/10/27 | 1,455 | 1,477 | 1,455 | 1,468 | 316,900 |
| 2016/10/26 | 1,440 | 1,459 | 1,437 | 1,454 | 308,400 |
| 2016/10/25 | 1,443 | 1,467 | 1,437 | 1,447 | 336,900 |
| 2016/10/24 | 1,450 | 1,459 | 1,434 | 1,442 | 303,900 |
| 2016/10/21 | 1,419 | 1,466 | 1,418 | 1,457 | 568,300 |
| 2016/10/20 | 1,393 | 1,418 | 1,379 | 1,415 | 367,300 |
| 2016/10/19 | 1,378 | 1,423 | 1,371 | 1,398 | 504,800 |
| 2016/10/18 | 1,366 | 1,399 | 1,353 | 1,379 | 559,100 |
| 2016/10/17 | 1,319 | 1,369 | 1,316 | 1,364 | 456,300 |
| 2016/10/14 | 1,312 | 1,325 | 1,292 | 1,312 | 354,000 |
| 2016/10/13 | 1,314 | 1,323 | 1,310 | 1,312 | 184,200 |
| 2016/10/12 | 1,313 | 1,319 | 1,305 | 1,310 | 254,600 |
| 2016/10/11 | 1,301 | 1,334 | 1,301 | 1,321 | 221,100 |
| 2016/10/07 | 1,320 | 1,337 | 1,307 | 1,323 | 273,400 |
| 2016/10/06 | 1,341 | 1,349 | 1,333 | 1,337 | 338,400 |
| 2016/10/05 | 1,326 | 1,346 | 1,326 | 1,343 | 377,700 |
| 2016/10/04 | 1,280 | 1,335 | 1,280 | 1,318 | 578,200 |
| 2016/10/03 | 1,262 | 1,276 | 1,254 | 1,274 | 422,500 |
| 2016/09/30 | 1,285 | 1,316 | 1,257 | 1,257 | 696,600 |
| 2016/09/29 | 1,220 | 1,252 | 1,217 | 1,243 | 160,500 |
| 2016/09/28 | 1,204 | 1,219 | 1,193 | 1,216 | 160,600 |
| 2016/09/27 | 1,200 | 1,207 | 1,161 | 1,207 | 273,300 |
| 2016/09/26 | 1,220 | 1,222 | 1,208 | 1,215 | 77,800 |
| 2016/09/23 | 1,220 | 1,223 | 1,207 | 1,219 | 127,800 |
| 2016/09/21 | 1,196 | 1,225 | 1,183 | 1,222 | 149,400 |
| 2016/09/20 | 1,203 | 1,219 | 1,194 | 1,204 | 94,600 |
| 2016/09/16 | 1,193 | 1,221 | 1,189 | 1,212 | 202,100 |
| 2016/09/15 | 1,200 | 1,213 | 1,190 | 1,198 | 201,700 |
| 2016/09/14 | 1,197 | 1,202 | 1,191 | 1,196 | 104,100 |
| 2016/09/13 | 1,210 | 1,218 | 1,205 | 1,213 | 125,900 |
| 2016/09/12 | 1,210 | 1,211 | 1,193 | 1,201 | 128,300 |
| 2016/09/09 | 1,220 | 1,233 | 1,210 | 1,227 | 157,600 |
| 2016/09/08 | 1,201 | 1,226 | 1,200 | 1,223 | 229,100 |
| 2016/09/07 | 1,179 | 1,196 | 1,174 | 1,194 | 114,700 |
| 2016/09/06 | 1,209 | 1,209 | 1,189 | 1,205 | 96,100 |
| 2016/09/05 | 1,204 | 1,220 | 1,201 | 1,212 | 144,900 |
| 2016/09/02 | 1,202 | 1,204 | 1,185 | 1,188 | 123,800 |
| 2016/09/01 | 1,198 | 1,226 | 1,196 | 1,219 | 186,500 |
| 2016/08/31 | 1,176 | 1,200 | 1,175 | 1,198 | 247,300 |
| 2016/08/30 | 1,160 | 1,173 | 1,151 | 1,168 | 169,900 |
| 2016/08/29 | 1,150 | 1,168 | 1,139 | 1,166 | 333,600 |
| 2016/08/26 | 1,176 | 1,180 | 1,151 | 1,152 | 678,800 |
| 2016/08/25 | 1,169 | 1,198 | 1,163 | 1,189 | 244,200 |
| 2016/08/24 | 1,171 | 1,187 | 1,164 | 1,168 | 178,500 |
| 2016/08/23 | 1,194 | 1,199 | 1,156 | 1,161 | 341,500 |
| 2016/08/22 | 1,215 | 1,217 | 1,198 | 1,216 | 244,800 |
| 2016/08/19 | 1,180 | 1,210 | 1,170 | 1,203 | 242,700 |
| 2016/08/18 | 1,185 | 1,199 | 1,172 | 1,172 | 162,700 |
| 2016/08/17 | 1,188 | 1,206 | 1,186 | 1,196 | 141,500 |
| 2016/08/16 | 1,200 | 1,221 | 1,190 | 1,190 | 149,500 |
| 2016/08/15 | 1,213 | 1,220 | 1,198 | 1,199 | 74,400 |
| 2016/08/12 | 1,219 | 1,219 | 1,205 | 1,216 | 99,900 |
| 2016/08/10 | 1,215 | 1,227 | 1,196 | 1,200 | 185,200 |
| 2016/08/09 | 1,205 | 1,227 | 1,195 | 1,219 | 191,900 |
| 2016/08/08 | 1,180 | 1,219 | 1,175 | 1,219 | 221,000 |
| 2016/08/05 | 1,162 | 1,180 | 1,158 | 1,164 | 120,300 |
| 2016/08/04 | 1,134 | 1,179 | 1,131 | 1,175 | 168,000 |
| 2016/08/03 | 1,153 | 1,156 | 1,125 | 1,130 | 278,000 |
| 2016/08/02 | 1,185 | 1,194 | 1,170 | 1,173 | 170,200 |
| 2016/08/01 | 1,198 | 1,217 | 1,182 | 1,205 | 169,400 |
| 2016/07/29 | 1,227 | 1,227 | 1,194 | 1,219 | 180,600 |
| 2016/07/28 | 1,221 | 1,224 | 1,204 | 1,216 | 157,400 |
| 2016/07/27 | 1,213 | 1,234 | 1,206 | 1,222 | 112,000 |
| 2016/07/26 | 1,240 | 1,240 | 1,181 | 1,201 | 261,400 |
| 2016/07/25 | 1,225 | 1,237 | 1,217 | 1,231 | 128,200 |
| 2016/07/22 | 1,212 | 1,228 | 1,196 | 1,217 | 153,000 |
| 2016/07/21 | 1,211 | 1,236 | 1,208 | 1,234 | 227,500 |
| 2016/07/20 | 1,200 | 1,201 | 1,175 | 1,199 | 160,900 |
| 2016/07/19 | 1,191 | 1,208 | 1,182 | 1,202 | 141,800 |
| 2016/07/15 | 1,195 | 1,210 | 1,186 | 1,191 | 171,900 |
| 2016/07/14 | 1,172 | 1,191 | 1,163 | 1,187 | 273,500 |
| 2016/07/13 | 1,163 | 1,180 | 1,146 | 1,157 | 354,400 |
| 2016/07/12 | 1,115 | 1,152 | 1,115 | 1,126 | 328,300 |
| 2016/07/11 | 1,075 | 1,095 | 1,075 | 1,085 | 287,400 |
| 2016/07/08 | 1,056 | 1,080 | 1,051 | 1,059 | 259,200 |
| 2016/07/07 | 1,049 | 1,067 | 1,032 | 1,055 | 260,100 |
| 2016/07/06 | 1,045 | 1,050 | 1,023 | 1,037 | 372,300 |
| 2016/07/05 | 1,073 | 1,077 | 1,059 | 1,068 | 225,200 |
| 2016/07/04 | 1,058 | 1,079 | 1,045 | 1,077 | 272,000 |
| 2016/07/01 | 1,081 | 1,102 | 1,074 | 1,080 | 256,300 |
| 2016/06/30 | 1,095 | 1,106 | 1,069 | 1,071 | 511,900 |
| 2016/06/29 | 1,070 | 1,096 | 1,063 | 1,093 | 257,100 |
| 2016/06/28 | 1,050 | 1,073 | 1,027 | 1,068 | 321,800 |
| 2016/06/27 | 1,111 | 1,115 | 1,056 | 1,073 | 290,300 |
| 2016/06/24 | 1,208 | 1,217 | 1,086 | 1,095 | 333,900 |
| 2016/06/23 | 1,174 | 1,199 | 1,166 | 1,196 | 169,300 |
| 2016/06/22 | 1,178 | 1,185 | 1,167 | 1,174 | 237,000 |
| 2016/06/21 | 1,173 | 1,187 | 1,155 | 1,178 | 210,200 |
| 2016/06/20 | 1,168 | 1,187 | 1,161 | 1,178 | 207,800 |
| 2016/06/17 | 1,130 | 1,160 | 1,125 | 1,159 | 473,000 |
| 2016/06/16 | 1,151 | 1,151 | 1,114 | 1,114 | 351,500 |
| 2016/06/15 | 1,140 | 1,160 | 1,128 | 1,154 | 306,500 |
| 2016/06/14 | 1,170 | 1,175 | 1,135 | 1,147 | 404,600 |
| 2016/06/13 | 1,217 | 1,217 | 1,168 | 1,176 | 386,800 |
| 2016/06/10 | 1,254 | 1,268 | 1,227 | 1,236 | 258,500 |
| 2016/06/09 | 1,263 | 1,269 | 1,239 | 1,250 | 148,700 |
| 2016/06/08 | 1,277 | 1,280 | 1,244 | 1,263 | 220,800 |
| 2016/06/07 | 1,265 | 1,284 | 1,265 | 1,277 | 141,300 |
| 2016/06/06 | 1,233 | 1,272 | 1,221 | 1,265 | 261,400 |
| 2016/06/03 | 1,280 | 1,283 | 1,251 | 1,264 | 283,900 |
| 2016/06/02 | 1,309 | 1,320 | 1,270 | 1,277 | 471,400 |
| 2016/06/01 | 1,298 | 1,326 | 1,280 | 1,307 | 764,900 |
| 2016/05/31 | 1,252 | 1,271 | 1,240 | 1,265 | 202,300 |
| 2016/05/30 | 1,228 | 1,257 | 1,220 | 1,252 | 300,500 |
| 2016/05/27 | 1,222 | 1,228 | 1,207 | 1,216 | 170,600 |
| 2016/05/26 | 1,236 | 1,238 | 1,210 | 1,220 | 262,100 |
| 2016/05/25 | 1,237 | 1,238 | 1,211 | 1,219 | 141,300 |
| 2016/05/24 | 1,228 | 1,228 | 1,214 | 1,217 | 141,700 |
| 2016/05/23 | 1,227 | 1,235 | 1,210 | 1,234 | 153,800 |
| 2016/05/20 | 1,224 | 1,239 | 1,213 | 1,226 | 190,100 |
| 2016/05/19 | 1,248 | 1,248 | 1,212 | 1,226 | 177,400 |
| 2016/05/18 | 1,245 | 1,245 | 1,217 | 1,230 | 171,100 |
| 2016/05/17 | 1,236 | 1,247 | 1,218 | 1,247 | 221,300 |
| 2016/05/16 | 1,215 | 1,238 | 1,208 | 1,229 | 183,400 |
| 2016/05/13 | 1,245 | 1,253 | 1,211 | 1,217 | 198,000 |
| 2016/05/12 | 1,220 | 1,237 | 1,208 | 1,236 | 228,600 |
| 2016/05/11 | 1,244 | 1,269 | 1,235 | 1,240 | 345,100 |
| 2016/05/10 | 1,202 | 1,219 | 1,187 | 1,214 | 206,200 |
| 2016/05/09 | 1,197 | 1,205 | 1,183 | 1,193 | 261,500 |
| 2016/05/06 | 1,226 | 1,234 | 1,189 | 1,204 | 340,800 |
| 2016/05/02 | 1,256 | 1,256 | 1,214 | 1,223 | 311,900 |
| 2016/04/28 | 1,324 | 1,343 | 1,280 | 1,281 | 285,900 |
| 2016/04/27 | 1,318 | 1,331 | 1,303 | 1,318 | 199,300 |
| 2016/04/26 | 1,353 | 1,353 | 1,292 | 1,311 | 616,000 |
| 2016/04/25 | 1,399 | 1,408 | 1,350 | 1,360 | 528,900 |
| 2016/04/22 | 1,370 | 1,411 | 1,363 | 1,408 | 228,300 |
| 2016/04/21 | 1,396 | 1,398 | 1,368 | 1,387 | 207,000 |
| 2016/04/20 | 1,384 | 1,388 | 1,361 | 1,376 | 334,200 |
| 2016/04/19 | 1,391 | 1,395 | 1,358 | 1,372 | 194,000 |
| 2016/04/18 | 1,329 | 1,352 | 1,318 | 1,335 | 338,800 |
| 2016/04/15 | 1,396 | 1,412 | 1,354 | 1,370 | 495,700 |
| 2016/04/14 | 1,395 | 1,426 | 1,360 | 1,426 | 719,800 |
| 2016/04/13 | 1,300 | 1,388 | 1,281 | 1,384 | 1,722,300 |
| 2016/04/12 | 1,239 | 1,269 | 1,229 | 1,246 | 342,700 |
| 2016/04/11 | 1,223 | 1,240 | 1,192 | 1,212 | 359,600 |
| 2016/04/08 | 1,166 | 1,245 | 1,162 | 1,225 | 350,300 |
| 2016/04/07 | 1,160 | 1,207 | 1,160 | 1,181 | 293,600 |
| 2016/04/06 | 1,166 | 1,188 | 1,157 | 1,170 | 291,900 |
| 2016/04/05 | 1,202 | 1,205 | 1,171 | 1,178 | 348,800 |
| 2016/04/04 | 1,201 | 1,226 | 1,178 | 1,208 | 307,400 |
| 2016/04/01 | 1,265 | 1,287 | 1,186 | 1,191 | 532,300 |
| 2016/03/31 | 1,242 | 1,278 | 1,242 | 1,262 | 280,200 |
| 2016/03/30 | 1,264 | 1,266 | 1,232 | 1,236 | 232,700 |
| 2016/03/29 | 1,243 | 1,264 | 1,234 | 1,257 | 219,300 |
| 2016/03/28 | 1,245 | 1,249 | 1,226 | 1,242 | 231,400 |
| 2016/03/25 | 1,201 | 1,227 | 1,196 | 1,223 | 249,300 |
| 2016/03/24 | 1,217 | 1,220 | 1,187 | 1,188 | 240,700 |
| 2016/03/23 | 1,219 | 1,231 | 1,208 | 1,222 | 211,500 |
| 2016/03/22 | 1,204 | 1,234 | 1,204 | 1,215 | 462,000 |
| 2016/03/18 | 1,193 | 1,208 | 1,157 | 1,174 | 519,900 |
| 2016/03/17 | 1,214 | 1,230 | 1,196 | 1,199 | 406,300 |
| 2016/03/16 | 1,250 | 1,253 | 1,212 | 1,214 | 331,600 |
| 2016/03/15 | 1,275 | 1,290 | 1,255 | 1,256 | 245,300 |
| 2016/03/14 | 1,300 | 1,308 | 1,253 | 1,282 | 561,400 |
| 2016/03/11 | 1,263 | 1,298 | 1,261 | 1,289 | 248,500 |
| 2016/03/10 | 1,238 | 1,281 | 1,238 | 1,278 | 403,200 |
| 2016/03/09 | 1,251 | 1,255 | 1,209 | 1,216 | 381,900 |
| 2016/03/08 | 1,280 | 1,295 | 1,251 | 1,258 | 230,900 |
| 2016/03/07 | 1,286 | 1,307 | 1,277 | 1,288 | 273,300 |
| 2016/03/04 | 1,259 | 1,283 | 1,246 | 1,275 | 277,300 |
| 2016/03/03 | 1,224 | 1,253 | 1,221 | 1,251 | 247,400 |
| 2016/03/02 | 1,197 | 1,233 | 1,196 | 1,224 | 377,700 |
| 2016/03/01 | 1,179 | 1,186 | 1,132 | 1,167 | 469,000 |
| 2016/02/29 | 1,209 | 1,232 | 1,192 | 1,192 | 396,800 |
| 2016/02/26 | 1,191 | 1,207 | 1,177 | 1,186 | 485,200 |
| 2016/02/25 | 1,209 | 1,223 | 1,172 | 1,190 | 589,600 |
| 2016/02/24 | 1,261 | 1,261 | 1,225 | 1,234 | 674,800 |
| 2016/02/23 | 1,285 | 1,294 | 1,265 | 1,275 | 254,100 |
| 2016/02/22 | 1,254 | 1,284 | 1,254 | 1,273 | 392,900 |
| 2016/02/19 | 1,279 | 1,288 | 1,246 | 1,251 | 326,200 |
| 2016/02/18 | 1,299 | 1,312 | 1,267 | 1,290 | 327,000 |
| 2016/02/17 | 1,247 | 1,279 | 1,236 | 1,255 | 510,000 |
| 2016/02/16 | 1,230 | 1,261 | 1,215 | 1,238 | 326,700 |
| 2016/02/15 | 1,199 | 1,219 | 1,181 | 1,210 | 400,900 |
| 2016/02/12 | 1,180 | 1,187 | 1,125 | 1,127 | 561,500 |
| 2016/02/10 | 1,249 | 1,263 | 1,203 | 1,221 | 328,200 |
| 2016/02/09 | 1,309 | 1,309 | 1,236 | 1,249 | 368,600 |
| 2016/02/08 | 1,325 | 1,346 | 1,313 | 1,339 | 258,800 |
| 2016/02/05 | 1,305 | 1,333 | 1,303 | 1,330 | 242,400 |
| 2016/02/04 | 1,310 | 1,332 | 1,308 | 1,316 | 167,400 |
| 2016/02/03 | 1,341 | 1,344 | 1,306 | 1,330 | 250,300 |
| 2016/02/02 | 1,363 | 1,374 | 1,352 | 1,358 | 208,300 |
| 2016/02/01 | 1,330 | 1,380 | 1,329 | 1,373 | 539,500 |
| 2016/01/29 | 1,270 | 1,310 | 1,259 | 1,300 | 649,100 |
| 2016/01/28 | 1,329 | 1,335 | 1,280 | 1,285 | 518,400 |
| 2016/01/27 | 1,320 | 1,361 | 1,318 | 1,353 | 306,400 |
| 2016/01/26 | 1,320 | 1,365 | 1,294 | 1,298 | 245,200 |
| 2016/01/25 | 1,328 | 1,359 | 1,318 | 1,340 | 301,500 |
| 2016/01/22 | 1,340 | 1,340 | 1,277 | 1,312 | 423,300 |
| 2016/01/21 | 1,347 | 1,356 | 1,277 | 1,280 | 511,000 |
| 2016/01/20 | 1,348 | 1,359 | 1,288 | 1,290 | 245,300 |
| 2016/01/19 | 1,324 | 1,356 | 1,317 | 1,331 | 374,500 |
| 2016/01/18 | 1,318 | 1,345 | 1,310 | 1,338 | 181,800 |
| 2016/01/15 | 1,411 | 1,423 | 1,353 | 1,359 | 203,800 |
| 2016/01/14 | 1,355 | 1,384 | 1,349 | 1,380 | 283,400 |
| 2016/01/13 | 1,394 | 1,443 | 1,388 | 1,408 | 477,900 |
| 2016/01/12 | 1,396 | 1,412 | 1,353 | 1,356 | 397,400 |
| 2016/01/08 | 1,430 | 1,439 | 1,390 | 1,410 | 872,900 |
| 2016/01/07 | 1,505 | 1,523 | 1,492 | 1,500 | 287,300 |
| 2016/01/06 | 1,544 | 1,556 | 1,511 | 1,525 | 211,900 |
| 2016/01/05 | 1,535 | 1,564 | 1,513 | 1,547 | 215,000 |
| 2016/01/04 | 1,585 | 1,597 | 1,539 | 1,552 | 228,600 |