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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,957 | 1,963 | 1,940 | 1,946 | 94,200 |
| 2017/12/28 | 1,963 | 1,972 | 1,938 | 1,943 | 171,600 |
| 2017/12/27 | 1,963 | 1,982 | 1,959 | 1,964 | 163,000 |
| 2017/12/26 | 1,940 | 1,964 | 1,928 | 1,961 | 231,700 |
| 2017/12/25 | 1,938 | 1,940 | 1,919 | 1,937 | 96,900 |
| 2017/12/22 | 1,917 | 1,935 | 1,909 | 1,934 | 174,400 |
| 2017/12/21 | 1,879 | 1,919 | 1,870 | 1,917 | 221,000 |
| 2017/12/20 | 1,850 | 1,875 | 1,838 | 1,869 | 177,400 |
| 2017/12/19 | 1,869 | 1,871 | 1,856 | 1,861 | 104,000 |
| 2017/12/18 | 1,874 | 1,879 | 1,868 | 1,875 | 113,700 |
| 2017/12/15 | 1,860 | 1,870 | 1,849 | 1,863 | 201,800 |
| 2017/12/14 | 1,869 | 1,880 | 1,860 | 1,867 | 172,300 |
| 2017/12/13 | 1,864 | 1,868 | 1,849 | 1,851 | 132,200 |
| 2017/12/12 | 1,857 | 1,870 | 1,844 | 1,860 | 188,700 |
| 2017/12/11 | 1,840 | 1,858 | 1,826 | 1,857 | 145,000 |
| 2017/12/08 | 1,833 | 1,847 | 1,823 | 1,832 | 153,600 |
| 2017/12/07 | 1,801 | 1,836 | 1,795 | 1,830 | 214,900 |
| 2017/12/06 | 1,837 | 1,840 | 1,804 | 1,807 | 211,700 |
| 2017/12/05 | 1,816 | 1,837 | 1,806 | 1,827 | 192,500 |
| 2017/12/04 | 1,837 | 1,846 | 1,818 | 1,820 | 191,600 |
| 2017/12/01 | 1,847 | 1,849 | 1,823 | 1,832 | 179,300 |
| 2017/11/30 | 1,880 | 1,880 | 1,826 | 1,839 | 353,600 |
| 2017/11/29 | 1,886 | 1,898 | 1,869 | 1,870 | 211,400 |
| 2017/11/28 | 1,883 | 1,885 | 1,863 | 1,875 | 174,700 |
| 2017/11/27 | 1,901 | 1,901 | 1,881 | 1,883 | 137,200 |
| 2017/11/24 | 1,905 | 1,908 | 1,881 | 1,890 | 208,800 |
| 2017/11/22 | 1,898 | 1,924 | 1,896 | 1,923 | 255,800 |
| 2017/11/21 | 1,873 | 1,889 | 1,872 | 1,880 | 207,500 |
| 2017/11/20 | 1,886 | 1,891 | 1,849 | 1,849 | 304,700 |
| 2017/11/17 | 1,924 | 1,938 | 1,884 | 1,887 | 301,500 |
| 2017/11/16 | 1,895 | 1,907 | 1,880 | 1,896 | 330,500 |
| 2017/11/15 | 1,950 | 1,950 | 1,893 | 1,902 | 287,800 |
| 2017/11/14 | 1,964 | 1,975 | 1,950 | 1,953 | 187,700 |
| 2017/11/13 | 1,992 | 1,998 | 1,965 | 1,966 | 264,700 |
| 2017/11/10 | 1,986 | 2,013 | 1,986 | 1,989 | 194,000 |
| 2017/11/09 | 2,040 | 2,050 | 1,984 | 2,008 | 236,900 |
| 2017/11/08 | 2,030 | 2,035 | 2,002 | 2,035 | 131,300 |
| 2017/11/07 | 1,998 | 2,030 | 1,995 | 2,030 | 202,000 |
| 2017/11/06 | 2,018 | 2,019 | 1,991 | 1,995 | 225,900 |
| 2017/11/02 | 2,029 | 2,049 | 2,009 | 2,022 | 256,300 |
| 2017/11/01 | 2,012 | 2,022 | 2,001 | 2,017 | 384,900 |
| 2017/10/31 | 1,981 | 2,005 | 1,977 | 1,990 | 197,600 |
| 2017/10/30 | 1,997 | 2,008 | 1,984 | 1,993 | 409,600 |
| 2017/10/27 | 1,988 | 1,999 | 1,967 | 1,990 | 200,600 |
| 2017/10/26 | 1,961 | 1,984 | 1,959 | 1,975 | 213,100 |
| 2017/10/25 | 2,000 | 2,014 | 1,969 | 1,974 | 250,300 |
| 2017/10/24 | 1,984 | 1,991 | 1,969 | 1,988 | 188,100 |
| 2017/10/23 | 1,994 | 2,003 | 1,971 | 1,992 | 217,200 |
| 2017/10/20 | 1,991 | 2,008 | 1,972 | 1,992 | 218,400 |
| 2017/10/19 | 2,000 | 2,007 | 1,987 | 1,991 | 180,100 |
| 2017/10/18 | 1,995 | 2,004 | 1,984 | 1,997 | 247,800 |
| 2017/10/17 | 2,008 | 2,030 | 1,998 | 2,009 | 333,300 |
| 2017/10/16 | 2,001 | 2,019 | 1,996 | 2,019 | 370,800 |
| 2017/10/13 | 1,968 | 1,995 | 1,960 | 1,994 | 270,400 |
| 2017/10/12 | 1,919 | 1,989 | 1,916 | 1,974 | 554,200 |
| 2017/10/11 | 1,909 | 1,921 | 1,884 | 1,895 | 218,700 |
| 2017/10/10 | 1,913 | 1,917 | 1,890 | 1,909 | 322,300 |
| 2017/10/06 | 1,951 | 1,957 | 1,926 | 1,926 | 141,300 |
| 2017/10/05 | 1,961 | 1,972 | 1,948 | 1,961 | 239,800 |
| 2017/10/04 | 1,940 | 1,977 | 1,928 | 1,958 | 408,100 |
| 2017/10/03 | 1,920 | 1,926 | 1,898 | 1,925 | 309,900 |
| 2017/10/02 | 1,931 | 1,950 | 1,897 | 1,904 | 321,300 |
| 2017/09/29 | 1,952 | 1,972 | 1,922 | 1,938 | 551,500 |
| 2017/09/28 | 1,935 | 1,982 | 1,933 | 1,982 | 527,000 |
| 2017/09/27 | 1,899 | 1,923 | 1,898 | 1,912 | 193,500 |
| 2017/09/26 | 1,910 | 1,917 | 1,894 | 1,907 | 192,300 |
| 2017/09/25 | 1,925 | 1,937 | 1,919 | 1,919 | 221,700 |
| 2017/09/22 | 1,899 | 1,923 | 1,882 | 1,915 | 298,700 |
| 2017/09/21 | 1,917 | 1,923 | 1,902 | 1,905 | 253,700 |
| 2017/09/20 | 1,905 | 1,922 | 1,900 | 1,914 | 222,000 |
| 2017/09/19 | 1,882 | 1,908 | 1,877 | 1,901 | 334,100 |
| 2017/09/15 | 1,839 | 1,872 | 1,838 | 1,866 | 330,100 |
| 2017/09/14 | 1,843 | 1,846 | 1,823 | 1,840 | 245,900 |
| 2017/09/13 | 1,828 | 1,845 | 1,828 | 1,838 | 189,000 |
| 2017/09/12 | 1,810 | 1,822 | 1,803 | 1,815 | 169,200 |
| 2017/09/11 | 1,799 | 1,813 | 1,788 | 1,795 | 199,600 |
| 2017/09/08 | 1,797 | 1,802 | 1,774 | 1,782 | 171,900 |
| 2017/09/07 | 1,794 | 1,809 | 1,781 | 1,802 | 178,400 |
| 2017/09/06 | 1,764 | 1,786 | 1,752 | 1,781 | 259,400 |
| 2017/09/05 | 1,801 | 1,813 | 1,751 | 1,751 | 386,900 |
| 2017/09/04 | 1,812 | 1,820 | 1,801 | 1,811 | 202,500 |
| 2017/09/01 | 1,823 | 1,838 | 1,814 | 1,832 | 254,300 |
| 2017/08/31 | 1,815 | 1,840 | 1,815 | 1,830 | 337,700 |
| 2017/08/30 | 1,800 | 1,809 | 1,785 | 1,808 | 280,300 |
| 2017/08/29 | 1,761 | 1,791 | 1,755 | 1,779 | 246,600 |
| 2017/08/28 | 1,815 | 1,817 | 1,775 | 1,799 | 486,200 |
| 2017/08/25 | 1,821 | 1,822 | 1,794 | 1,810 | 443,900 |
| 2017/08/24 | 1,819 | 1,832 | 1,812 | 1,820 | 418,800 |
| 2017/08/23 | 1,828 | 1,833 | 1,815 | 1,832 | 380,400 |
| 2017/08/22 | 1,858 | 1,860 | 1,794 | 1,809 | 1,392,300 |
| 2017/08/21 | 1,764 | 1,781 | 1,756 | 1,780 | 218,900 |
| 2017/08/18 | 1,772 | 1,776 | 1,757 | 1,761 | 209,400 |
| 2017/08/17 | 1,755 | 1,781 | 1,754 | 1,778 | 189,800 |
| 2017/08/16 | 1,765 | 1,769 | 1,751 | 1,752 | 276,000 |
| 2017/08/15 | 1,782 | 1,787 | 1,764 | 1,765 | 316,600 |
| 2017/08/14 | 1,787 | 1,801 | 1,776 | 1,778 | 205,100 |
| 2017/08/10 | 1,822 | 1,828 | 1,800 | 1,805 | 252,000 |
| 2017/08/09 | 1,830 | 1,839 | 1,809 | 1,817 | 225,100 |
| 2017/08/08 | 1,841 | 1,855 | 1,832 | 1,850 | 222,900 |
| 2017/08/07 | 1,819 | 1,843 | 1,819 | 1,823 | 127,400 |
| 2017/08/04 | 1,847 | 1,847 | 1,812 | 1,814 | 266,500 |
| 2017/08/03 | 1,866 | 1,876 | 1,848 | 1,858 | 130,500 |
| 2017/08/02 | 1,845 | 1,867 | 1,837 | 1,861 | 131,400 |
| 2017/08/01 | 1,832 | 1,856 | 1,830 | 1,836 | 220,600 |
| 2017/07/31 | 1,835 | 1,836 | 1,823 | 1,829 | 304,700 |
| 2017/07/28 | 1,860 | 1,861 | 1,835 | 1,842 | 208,600 |
| 2017/07/27 | 1,823 | 1,869 | 1,822 | 1,860 | 369,700 |
| 2017/07/26 | 1,851 | 1,874 | 1,819 | 1,822 | 546,700 |
| 2017/07/25 | 1,885 | 1,885 | 1,854 | 1,854 | 164,000 |
| 2017/07/24 | 1,899 | 1,899 | 1,877 | 1,885 | 167,500 |
| 2017/07/21 | 1,898 | 1,911 | 1,898 | 1,908 | 155,300 |
| 2017/07/20 | 1,895 | 1,915 | 1,892 | 1,898 | 200,600 |
| 2017/07/19 | 1,908 | 1,920 | 1,893 | 1,893 | 248,500 |
| 2017/07/18 | 1,938 | 1,938 | 1,902 | 1,928 | 293,100 |
| 2017/07/14 | 1,923 | 1,949 | 1,914 | 1,938 | 365,100 |
| 2017/07/13 | 1,910 | 1,929 | 1,893 | 1,921 | 332,300 |
| 2017/07/12 | 1,935 | 1,935 | 1,904 | 1,912 | 284,700 |
| 2017/07/11 | 1,924 | 1,935 | 1,911 | 1,928 | 346,900 |
| 2017/07/10 | 1,918 | 1,939 | 1,918 | 1,926 | 435,500 |
| 2017/07/07 | 1,893 | 1,920 | 1,888 | 1,912 | 737,800 |
| 2017/07/06 | 1,859 | 1,896 | 1,851 | 1,892 | 701,500 |
| 2017/07/05 | 1,811 | 1,841 | 1,795 | 1,840 | 406,700 |
| 2017/07/04 | 1,842 | 1,851 | 1,812 | 1,817 | 374,500 |
| 2017/07/03 | 1,816 | 1,835 | 1,802 | 1,819 | 475,500 |
| 2017/06/30 | 1,800 | 1,816 | 1,767 | 1,816 | 1,777,100 |
| 2017/06/29 | 1,697 | 1,733 | 1,695 | 1,728 | 431,800 |
| 2017/06/28 | 1,710 | 1,714 | 1,684 | 1,690 | 210,800 |
| 2017/06/27 | 1,700 | 1,710 | 1,686 | 1,705 | 229,300 |
| 2017/06/26 | 1,682 | 1,694 | 1,680 | 1,693 | 172,400 |
| 2017/06/23 | 1,675 | 1,685 | 1,672 | 1,681 | 218,200 |
| 2017/06/22 | 1,673 | 1,679 | 1,669 | 1,675 | 223,300 |
| 2017/06/21 | 1,660 | 1,678 | 1,660 | 1,672 | 367,000 |
| 2017/06/20 | 1,651 | 1,662 | 1,643 | 1,656 | 302,700 |
| 2017/06/19 | 1,623 | 1,638 | 1,608 | 1,634 | 278,300 |
| 2017/06/16 | 1,616 | 1,623 | 1,601 | 1,609 | 574,700 |
| 2017/06/15 | 1,606 | 1,612 | 1,588 | 1,589 | 304,400 |
| 2017/06/14 | 1,618 | 1,624 | 1,601 | 1,604 | 343,000 |
| 2017/06/13 | 1,622 | 1,622 | 1,604 | 1,611 | 236,400 |
| 2017/06/12 | 1,614 | 1,629 | 1,606 | 1,625 | 312,300 |
| 2017/06/09 | 1,612 | 1,624 | 1,602 | 1,606 | 223,700 |
| 2017/06/08 | 1,638 | 1,641 | 1,610 | 1,618 | 245,700 |
| 2017/06/07 | 1,609 | 1,624 | 1,598 | 1,624 | 367,600 |
| 2017/06/06 | 1,640 | 1,640 | 1,616 | 1,619 | 347,200 |
| 2017/06/05 | 1,676 | 1,685 | 1,646 | 1,648 | 276,900 |
| 2017/06/02 | 1,653 | 1,672 | 1,643 | 1,661 | 432,600 |
| 2017/06/01 | 1,650 | 1,661 | 1,636 | 1,642 | 261,800 |
| 2017/05/31 | 1,641 | 1,645 | 1,627 | 1,631 | 230,900 |
| 2017/05/30 | 1,638 | 1,655 | 1,619 | 1,655 | 297,100 |
| 2017/05/29 | 1,647 | 1,655 | 1,634 | 1,640 | 225,300 |
| 2017/05/26 | 1,670 | 1,670 | 1,643 | 1,647 | 200,400 |
| 2017/05/25 | 1,694 | 1,695 | 1,662 | 1,663 | 210,400 |
| 2017/05/24 | 1,679 | 1,698 | 1,679 | 1,693 | 219,400 |
| 2017/05/23 | 1,671 | 1,708 | 1,664 | 1,666 | 389,600 |
| 2017/05/22 | 1,670 | 1,682 | 1,666 | 1,671 | 346,700 |
| 2017/05/19 | 1,672 | 1,680 | 1,641 | 1,641 | 234,100 |
| 2017/05/18 | 1,689 | 1,695 | 1,658 | 1,660 | 421,900 |
| 2017/05/17 | 1,715 | 1,734 | 1,670 | 1,720 | 715,900 |
| 2017/05/16 | 1,776 | 1,786 | 1,748 | 1,751 | 402,300 |
| 2017/05/15 | 1,796 | 1,806 | 1,771 | 1,781 | 428,900 |
| 2017/05/12 | 1,859 | 1,863 | 1,817 | 1,821 | 340,500 |
| 2017/05/11 | 1,858 | 1,870 | 1,851 | 1,866 | 149,100 |
| 2017/05/10 | 1,861 | 1,877 | 1,848 | 1,859 | 352,000 |
| 2017/05/09 | 1,883 | 1,892 | 1,858 | 1,860 | 387,500 |
| 2017/05/08 | 1,880 | 1,904 | 1,865 | 1,900 | 344,900 |
| 2017/05/02 | 1,838 | 1,883 | 1,837 | 1,878 | 360,500 |
| 2017/05/01 | 1,848 | 1,861 | 1,835 | 1,837 | 279,000 |
| 2017/04/28 | 1,850 | 1,882 | 1,845 | 1,865 | 445,100 |
| 2017/04/27 | 1,824 | 1,861 | 1,823 | 1,849 | 329,500 |
| 2017/04/26 | 1,850 | 1,870 | 1,830 | 1,860 | 536,800 |
| 2017/04/25 | 1,796 | 1,835 | 1,754 | 1,835 | 629,000 |
| 2017/04/24 | 1,779 | 1,825 | 1,767 | 1,788 | 578,700 |
| 2017/04/21 | 1,759 | 1,771 | 1,727 | 1,767 | 389,100 |
| 2017/04/20 | 1,720 | 1,771 | 1,718 | 1,751 | 476,400 |
| 2017/04/19 | 1,669 | 1,728 | 1,665 | 1,717 | 400,000 |
| 2017/04/18 | 1,656 | 1,679 | 1,653 | 1,675 | 286,800 |
| 2017/04/17 | 1,664 | 1,664 | 1,632 | 1,648 | 298,800 |
| 2017/04/14 | 1,690 | 1,701 | 1,657 | 1,688 | 358,200 |
| 2017/04/13 | 1,698 | 1,737 | 1,692 | 1,715 | 664,900 |
| 2017/04/12 | 1,626 | 1,641 | 1,605 | 1,629 | 182,900 |
| 2017/04/11 | 1,665 | 1,671 | 1,645 | 1,650 | 193,500 |
| 2017/04/10 | 1,676 | 1,694 | 1,670 | 1,684 | 101,500 |
| 2017/04/07 | 1,650 | 1,682 | 1,644 | 1,671 | 220,500 |
| 2017/04/06 | 1,680 | 1,684 | 1,630 | 1,639 | 247,100 |
| 2017/04/05 | 1,670 | 1,704 | 1,664 | 1,680 | 180,800 |
| 2017/04/04 | 1,699 | 1,705 | 1,669 | 1,676 | 169,500 |
| 2017/04/03 | 1,709 | 1,714 | 1,695 | 1,699 | 95,800 |
| 2017/03/31 | 1,733 | 1,742 | 1,707 | 1,707 | 157,000 |
| 2017/03/30 | 1,752 | 1,776 | 1,733 | 1,738 | 369,200 |
| 2017/03/29 | 1,725 | 1,732 | 1,696 | 1,712 | 133,500 |
| 2017/03/28 | 1,704 | 1,710 | 1,691 | 1,705 | 195,600 |
| 2017/03/27 | 1,695 | 1,697 | 1,677 | 1,683 | 115,800 |
| 2017/03/24 | 1,748 | 1,748 | 1,695 | 1,700 | 320,400 |
| 2017/03/23 | 1,729 | 1,763 | 1,713 | 1,756 | 279,800 |
| 2017/03/22 | 1,719 | 1,743 | 1,713 | 1,731 | 169,900 |
| 2017/03/21 | 1,741 | 1,763 | 1,737 | 1,758 | 142,400 |
| 2017/03/17 | 1,754 | 1,774 | 1,750 | 1,761 | 136,100 |
| 2017/03/16 | 1,726 | 1,774 | 1,723 | 1,768 | 178,300 |
| 2017/03/15 | 1,751 | 1,764 | 1,739 | 1,748 | 111,400 |
| 2017/03/14 | 1,743 | 1,763 | 1,726 | 1,751 | 139,200 |
| 2017/03/13 | 1,744 | 1,749 | 1,720 | 1,736 | 139,900 |
| 2017/03/10 | 1,758 | 1,794 | 1,741 | 1,748 | 187,100 |
| 2017/03/09 | 1,719 | 1,730 | 1,704 | 1,725 | 137,300 |
| 2017/03/08 | 1,702 | 1,724 | 1,684 | 1,707 | 140,700 |
| 2017/03/07 | 1,694 | 1,713 | 1,690 | 1,712 | 166,200 |
| 2017/03/06 | 1,691 | 1,712 | 1,683 | 1,703 | 147,100 |
| 2017/03/03 | 1,701 | 1,703 | 1,673 | 1,689 | 177,700 |
| 2017/03/02 | 1,674 | 1,713 | 1,674 | 1,707 | 292,900 |
| 2017/03/01 | 1,640 | 1,659 | 1,631 | 1,658 | 173,400 |
| 2017/02/28 | 1,646 | 1,658 | 1,631 | 1,633 | 146,100 |
| 2017/02/27 | 1,640 | 1,644 | 1,606 | 1,620 | 154,800 |
| 2017/02/24 | 1,659 | 1,662 | 1,640 | 1,643 | 133,200 |
| 2017/02/23 | 1,703 | 1,708 | 1,671 | 1,683 | 166,100 |
| 2017/02/22 | 1,700 | 1,714 | 1,680 | 1,690 | 264,700 |
| 2017/02/21 | 1,686 | 1,698 | 1,670 | 1,689 | 107,100 |
| 2017/02/20 | 1,676 | 1,682 | 1,661 | 1,671 | 116,200 |
| 2017/02/17 | 1,686 | 1,702 | 1,674 | 1,679 | 119,700 |
| 2017/02/16 | 1,709 | 1,709 | 1,683 | 1,690 | 154,400 |
| 2017/02/15 | 1,721 | 1,721 | 1,699 | 1,710 | 108,000 |
| 2017/02/14 | 1,723 | 1,738 | 1,698 | 1,702 | 169,400 |
| 2017/02/13 | 1,717 | 1,736 | 1,713 | 1,724 | 191,700 |
| 2017/02/10 | 1,680 | 1,711 | 1,680 | 1,707 | 184,400 |
| 2017/02/09 | 1,662 | 1,669 | 1,635 | 1,660 | 239,900 |
| 2017/02/08 | 1,680 | 1,693 | 1,671 | 1,683 | 131,900 |
| 2017/02/07 | 1,688 | 1,692 | 1,676 | 1,681 | 128,500 |
| 2017/02/06 | 1,708 | 1,714 | 1,676 | 1,688 | 149,100 |
| 2017/02/03 | 1,690 | 1,711 | 1,685 | 1,696 | 150,300 |
| 2017/02/02 | 1,723 | 1,727 | 1,687 | 1,691 | 197,200 |
| 2017/02/01 | 1,700 | 1,732 | 1,700 | 1,730 | 156,000 |
| 2017/01/31 | 1,710 | 1,740 | 1,708 | 1,715 | 180,200 |
| 2017/01/30 | 1,725 | 1,725 | 1,709 | 1,721 | 176,900 |
| 2017/01/27 | 1,750 | 1,769 | 1,745 | 1,756 | 204,100 |
| 2017/01/26 | 1,770 | 1,770 | 1,719 | 1,729 | 245,700 |
| 2017/01/25 | 1,722 | 1,765 | 1,722 | 1,736 | 301,800 |
| 2017/01/24 | 1,677 | 1,715 | 1,668 | 1,697 | 240,200 |
| 2017/01/23 | 1,702 | 1,714 | 1,683 | 1,690 | 185,500 |
| 2017/01/20 | 1,653 | 1,727 | 1,653 | 1,717 | 498,400 |
| 2017/01/19 | 1,608 | 1,650 | 1,601 | 1,650 | 399,900 |
| 2017/01/18 | 1,556 | 1,591 | 1,552 | 1,585 | 253,600 |
| 2017/01/17 | 1,585 | 1,597 | 1,570 | 1,573 | 198,700 |
| 2017/01/16 | 1,595 | 1,604 | 1,583 | 1,594 | 122,200 |
| 2017/01/13 | 1,606 | 1,620 | 1,589 | 1,609 | 204,100 |
| 2017/01/12 | 1,562 | 1,615 | 1,562 | 1,612 | 400,000 |
| 2017/01/11 | 1,597 | 1,599 | 1,552 | 1,562 | 628,300 |
| 2017/01/10 | 1,614 | 1,650 | 1,612 | 1,640 | 291,000 |
| 2017/01/06 | 1,578 | 1,619 | 1,578 | 1,614 | 119,100 |
| 2017/01/05 | 1,636 | 1,639 | 1,603 | 1,616 | 149,300 |
| 2017/01/04 | 1,600 | 1,636 | 1,596 | 1,636 | 152,800 |