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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,471 | 1,507 | 1,461 | 1,491 | 522,900 |
| 2018/12/27 | 1,424 | 1,444 | 1,397 | 1,441 | 404,200 |
| 2018/12/26 | 1,367 | 1,378 | 1,332 | 1,353 | 218,800 |
| 2018/12/25 | 1,356 | 1,411 | 1,342 | 1,364 | 446,600 |
| 2018/12/21 | 1,422 | 1,428 | 1,383 | 1,414 | 396,800 |
| 2018/12/20 | 1,458 | 1,480 | 1,410 | 1,420 | 352,200 |
| 2018/12/19 | 1,496 | 1,496 | 1,468 | 1,473 | 310,900 |
| 2018/12/18 | 1,525 | 1,531 | 1,501 | 1,503 | 257,600 |
| 2018/12/17 | 1,543 | 1,569 | 1,539 | 1,539 | 270,200 |
| 2018/12/14 | 1,585 | 1,587 | 1,543 | 1,547 | 291,800 |
| 2018/12/13 | 1,577 | 1,602 | 1,577 | 1,600 | 216,100 |
| 2018/12/12 | 1,543 | 1,576 | 1,535 | 1,572 | 328,300 |
| 2018/12/11 | 1,596 | 1,596 | 1,541 | 1,546 | 323,200 |
| 2018/12/10 | 1,596 | 1,611 | 1,583 | 1,597 | 281,000 |
| 2018/12/07 | 1,620 | 1,638 | 1,603 | 1,609 | 193,500 |
| 2018/12/06 | 1,650 | 1,650 | 1,605 | 1,620 | 411,600 |
| 2018/12/05 | 1,653 | 1,672 | 1,639 | 1,661 | 227,700 |
| 2018/12/04 | 1,700 | 1,703 | 1,681 | 1,689 | 273,500 |
| 2018/12/03 | 1,698 | 1,707 | 1,673 | 1,698 | 326,800 |
| 2018/11/30 | 1,702 | 1,713 | 1,659 | 1,692 | 640,600 |
| 2018/11/29 | 1,627 | 1,634 | 1,608 | 1,623 | 214,100 |
| 2018/11/28 | 1,603 | 1,613 | 1,587 | 1,611 | 170,700 |
| 2018/11/27 | 1,566 | 1,584 | 1,557 | 1,581 | 142,100 |
| 2018/11/26 | 1,550 | 1,569 | 1,536 | 1,558 | 186,000 |
| 2018/11/22 | 1,550 | 1,559 | 1,526 | 1,547 | 149,100 |
| 2018/11/21 | 1,506 | 1,537 | 1,497 | 1,534 | 164,900 |
| 2018/11/20 | 1,546 | 1,546 | 1,524 | 1,534 | 131,100 |
| 2018/11/19 | 1,544 | 1,560 | 1,539 | 1,547 | 203,500 |
| 2018/11/16 | 1,550 | 1,566 | 1,520 | 1,533 | 369,400 |
| 2018/11/15 | 1,555 | 1,578 | 1,548 | 1,557 | 233,500 |
| 2018/11/14 | 1,579 | 1,604 | 1,554 | 1,557 | 376,300 |
| 2018/11/13 | 1,601 | 1,616 | 1,555 | 1,565 | 387,000 |
| 2018/11/12 | 1,620 | 1,637 | 1,606 | 1,625 | 225,000 |
| 2018/11/09 | 1,658 | 1,677 | 1,638 | 1,638 | 338,700 |
| 2018/11/08 | 1,679 | 1,685 | 1,652 | 1,657 | 210,200 |
| 2018/11/07 | 1,629 | 1,669 | 1,620 | 1,657 | 464,300 |
| 2018/11/06 | 1,621 | 1,646 | 1,616 | 1,636 | 207,200 |
| 2018/11/05 | 1,632 | 1,646 | 1,613 | 1,614 | 232,100 |
| 2018/11/02 | 1,624 | 1,649 | 1,607 | 1,648 | 299,500 |
| 2018/11/01 | 1,607 | 1,625 | 1,593 | 1,618 | 256,500 |
| 2018/10/31 | 1,597 | 1,607 | 1,571 | 1,607 | 302,500 |
| 2018/10/30 | 1,521 | 1,586 | 1,519 | 1,565 | 546,600 |
| 2018/10/29 | 1,581 | 1,594 | 1,536 | 1,540 | 343,700 |
| 2018/10/26 | 1,617 | 1,625 | 1,552 | 1,571 | 454,100 |
| 2018/10/25 | 1,615 | 1,633 | 1,598 | 1,609 | 376,400 |
| 2018/10/24 | 1,690 | 1,696 | 1,654 | 1,661 | 444,800 |
| 2018/10/23 | 1,700 | 1,707 | 1,681 | 1,681 | 444,900 |
| 2018/10/22 | 1,718 | 1,738 | 1,705 | 1,724 | 329,200 |
| 2018/10/19 | 1,724 | 1,739 | 1,714 | 1,730 | 418,200 |
| 2018/10/18 | 1,787 | 1,789 | 1,743 | 1,746 | 357,200 |
| 2018/10/17 | 1,786 | 1,819 | 1,770 | 1,787 | 450,700 |
| 2018/10/16 | 1,761 | 1,792 | 1,738 | 1,789 | 425,800 |
| 2018/10/15 | 1,811 | 1,815 | 1,755 | 1,758 | 542,100 |
| 2018/10/12 | 1,858 | 1,895 | 1,805 | 1,820 | 908,600 |
| 2018/10/11 | 1,908 | 1,941 | 1,907 | 1,916 | 491,900 |
| 2018/10/10 | 2,000 | 2,004 | 1,965 | 1,988 | 256,200 |
| 2018/10/09 | 2,015 | 2,017 | 1,964 | 1,976 | 382,200 |
| 2018/10/05 | 2,070 | 2,083 | 2,040 | 2,040 | 235,200 |
| 2018/10/04 | 2,060 | 2,094 | 2,059 | 2,084 | 386,300 |
| 2018/10/03 | 2,067 | 2,071 | 2,025 | 2,029 | 474,800 |
| 2018/10/02 | 2,065 | 2,092 | 2,054 | 2,090 | 618,200 |
| 2018/10/01 | 2,026 | 2,074 | 2,019 | 2,061 | 360,400 |
| 2018/09/28 | 2,010 | 2,023 | 1,991 | 2,020 | 346,800 |
| 2018/09/27 | 2,038 | 2,038 | 1,985 | 1,987 | 239,300 |
| 2018/09/26 | 2,028 | 2,046 | 2,017 | 2,038 | 193,400 |
| 2018/09/25 | 2,042 | 2,042 | 2,003 | 2,024 | 267,300 |
| 2018/09/21 | 2,005 | 2,031 | 2,002 | 2,031 | 381,300 |
| 2018/09/20 | 1,994 | 1,999 | 1,975 | 1,986 | 158,000 |
| 2018/09/19 | 1,979 | 1,989 | 1,967 | 1,984 | 307,300 |
| 2018/09/18 | 1,942 | 1,965 | 1,914 | 1,945 | 260,100 |
| 2018/09/14 | 1,929 | 1,999 | 1,923 | 1,959 | 406,800 |
| 2018/09/13 | 1,904 | 1,919 | 1,901 | 1,911 | 192,100 |
| 2018/09/12 | 1,950 | 1,956 | 1,899 | 1,910 | 330,700 |
| 2018/09/11 | 1,940 | 1,956 | 1,927 | 1,942 | 254,100 |
| 2018/09/10 | 1,900 | 1,939 | 1,897 | 1,922 | 126,000 |
| 2018/09/07 | 1,897 | 1,912 | 1,873 | 1,900 | 149,000 |
| 2018/09/06 | 1,895 | 1,929 | 1,883 | 1,914 | 155,200 |
| 2018/09/05 | 1,941 | 1,948 | 1,915 | 1,925 | 116,000 |
| 2018/09/04 | 1,939 | 1,952 | 1,911 | 1,937 | 169,900 |
| 2018/09/03 | 2,005 | 2,005 | 1,926 | 1,937 | 264,400 |
| 2018/08/31 | 1,995 | 2,028 | 1,980 | 2,005 | 295,800 |
| 2018/08/30 | 2,010 | 2,022 | 2,002 | 2,010 | 191,500 |
| 2018/08/29 | 1,977 | 2,007 | 1,977 | 1,999 | 172,500 |
| 2018/08/28 | 1,996 | 2,019 | 1,994 | 2,003 | 255,700 |
| 2018/08/27 | 1,984 | 1,991 | 1,970 | 1,986 | 160,600 |
| 2018/08/24 | 1,983 | 1,984 | 1,961 | 1,972 | 175,500 |
| 2018/08/23 | 1,985 | 2,003 | 1,976 | 1,987 | 186,700 |
| 2018/08/22 | 1,948 | 1,994 | 1,938 | 1,991 | 274,000 |
| 2018/08/21 | 1,924 | 1,976 | 1,916 | 1,958 | 325,600 |
| 2018/08/20 | 1,949 | 1,951 | 1,923 | 1,928 | 158,200 |
| 2018/08/17 | 1,925 | 1,948 | 1,913 | 1,944 | 212,700 |
| 2018/08/16 | 1,877 | 1,912 | 1,855 | 1,911 | 277,100 |
| 2018/08/15 | 1,928 | 1,931 | 1,897 | 1,909 | 222,300 |
| 2018/08/14 | 1,910 | 1,930 | 1,898 | 1,921 | 245,400 |
| 2018/08/13 | 1,944 | 1,948 | 1,888 | 1,897 | 287,400 |
| 2018/08/10 | 2,007 | 2,020 | 1,972 | 1,979 | 194,800 |
| 2018/08/09 | 2,014 | 2,029 | 1,996 | 2,027 | 178,700 |
| 2018/08/08 | 2,003 | 2,026 | 1,997 | 2,021 | 289,800 |
| 2018/08/07 | 1,955 | 1,996 | 1,955 | 1,995 | 134,200 |
| 2018/08/06 | 1,961 | 1,984 | 1,957 | 1,957 | 175,500 |
| 2018/08/03 | 1,980 | 1,992 | 1,958 | 1,961 | 202,600 |
| 2018/08/02 | 1,991 | 2,015 | 1,968 | 1,972 | 292,900 |
| 2018/08/01 | 2,026 | 2,027 | 1,989 | 2,001 | 252,600 |
| 2018/07/31 | 1,981 | 2,017 | 1,977 | 2,004 | 391,500 |
| 2018/07/30 | 2,018 | 2,034 | 1,990 | 1,997 | 252,900 |
| 2018/07/27 | 2,032 | 2,033 | 2,008 | 2,028 | 254,900 |
| 2018/07/26 | 2,037 | 2,050 | 2,011 | 2,023 | 259,600 |
| 2018/07/25 | 2,025 | 2,045 | 2,006 | 2,031 | 339,700 |
| 2018/07/24 | 1,980 | 2,011 | 1,979 | 2,006 | 283,200 |
| 2018/07/23 | 1,980 | 2,007 | 1,950 | 1,963 | 328,800 |
| 2018/07/20 | 2,020 | 2,048 | 1,989 | 2,008 | 500,700 |
| 2018/07/19 | 1,954 | 2,022 | 1,952 | 2,022 | 685,500 |
| 2018/07/18 | 1,970 | 1,992 | 1,937 | 1,973 | 763,700 |
| 2018/07/17 | 1,916 | 1,944 | 1,887 | 1,896 | 562,800 |
| 2018/07/13 | 2,008 | 2,040 | 1,926 | 1,931 | 1,187,200 |
| 2018/07/12 | 2,008 | 2,028 | 1,906 | 1,992 | 2,655,700 |
| 2018/07/11 | 1,753 | 1,770 | 1,732 | 1,753 | 322,700 |
| 2018/07/10 | 1,755 | 1,771 | 1,749 | 1,750 | 134,300 |
| 2018/07/09 | 1,720 | 1,742 | 1,709 | 1,741 | 146,700 |
| 2018/07/06 | 1,709 | 1,718 | 1,700 | 1,718 | 158,100 |
| 2018/07/05 | 1,694 | 1,716 | 1,680 | 1,702 | 221,300 |
| 2018/07/04 | 1,712 | 1,727 | 1,691 | 1,702 | 175,900 |
| 2018/07/03 | 1,734 | 1,747 | 1,706 | 1,723 | 203,500 |
| 2018/07/02 | 1,723 | 1,760 | 1,722 | 1,722 | 242,400 |
| 2018/06/29 | 1,703 | 1,716 | 1,682 | 1,716 | 227,900 |
| 2018/06/28 | 1,692 | 1,721 | 1,681 | 1,719 | 151,200 |
| 2018/06/27 | 1,727 | 1,734 | 1,690 | 1,700 | 145,000 |
| 2018/06/26 | 1,690 | 1,716 | 1,671 | 1,713 | 225,400 |
| 2018/06/25 | 1,734 | 1,744 | 1,701 | 1,701 | 175,600 |
| 2018/06/22 | 1,752 | 1,756 | 1,723 | 1,728 | 296,900 |
| 2018/06/21 | 1,716 | 1,765 | 1,716 | 1,747 | 189,200 |
| 2018/06/20 | 1,726 | 1,736 | 1,693 | 1,732 | 209,500 |
| 2018/06/19 | 1,750 | 1,760 | 1,733 | 1,733 | 220,700 |
| 2018/06/18 | 1,795 | 1,795 | 1,753 | 1,756 | 222,800 |
| 2018/06/15 | 1,835 | 1,837 | 1,795 | 1,799 | 276,500 |
| 2018/06/14 | 1,851 | 1,868 | 1,837 | 1,837 | 220,100 |
| 2018/06/13 | 1,852 | 1,874 | 1,845 | 1,866 | 132,800 |
| 2018/06/12 | 1,871 | 1,874 | 1,845 | 1,852 | 186,500 |
| 2018/06/11 | 1,857 | 1,867 | 1,840 | 1,853 | 124,500 |
| 2018/06/08 | 1,867 | 1,879 | 1,851 | 1,865 | 179,000 |
| 2018/06/07 | 1,877 | 1,891 | 1,870 | 1,882 | 125,500 |
| 2018/06/06 | 1,870 | 1,875 | 1,856 | 1,864 | 113,600 |
| 2018/06/05 | 1,878 | 1,878 | 1,852 | 1,867 | 120,000 |
| 2018/06/04 | 1,859 | 1,870 | 1,845 | 1,865 | 111,600 |
| 2018/06/01 | 1,829 | 1,846 | 1,807 | 1,835 | 141,300 |
| 2018/05/31 | 1,847 | 1,849 | 1,798 | 1,828 | 349,500 |
| 2018/05/30 | 1,820 | 1,834 | 1,806 | 1,810 | 298,100 |
| 2018/05/29 | 1,903 | 1,908 | 1,861 | 1,866 | 141,000 |
| 2018/05/28 | 1,889 | 1,903 | 1,872 | 1,902 | 160,500 |
| 2018/05/25 | 1,900 | 1,909 | 1,873 | 1,876 | 181,400 |
| 2018/05/24 | 1,946 | 1,951 | 1,904 | 1,904 | 199,200 |
| 2018/05/23 | 1,966 | 1,966 | 1,936 | 1,939 | 150,900 |
| 2018/05/22 | 1,978 | 1,982 | 1,949 | 1,964 | 200,100 |
| 2018/05/21 | 1,939 | 1,992 | 1,934 | 1,983 | 286,300 |
| 2018/05/18 | 1,934 | 1,934 | 1,916 | 1,922 | 195,800 |
| 2018/05/17 | 1,929 | 1,942 | 1,925 | 1,932 | 140,500 |
| 2018/05/16 | 1,941 | 1,948 | 1,926 | 1,927 | 119,400 |
| 2018/05/15 | 1,957 | 1,960 | 1,942 | 1,944 | 162,100 |
| 2018/05/14 | 1,947 | 1,954 | 1,925 | 1,953 | 137,100 |
| 2018/05/11 | 1,934 | 1,947 | 1,929 | 1,947 | 120,800 |
| 2018/05/10 | 1,930 | 1,952 | 1,921 | 1,935 | 185,600 |
| 2018/05/09 | 1,930 | 1,949 | 1,928 | 1,934 | 218,900 |
| 2018/05/08 | 1,929 | 1,947 | 1,925 | 1,940 | 205,400 |
| 2018/05/07 | 1,932 | 1,952 | 1,928 | 1,942 | 149,400 |
| 2018/05/02 | 1,927 | 1,962 | 1,923 | 1,951 | 251,000 |
| 2018/05/01 | 1,950 | 1,950 | 1,925 | 1,936 | 216,500 |
| 2018/04/27 | 2,000 | 2,008 | 1,951 | 1,964 | 242,800 |
| 2018/04/26 | 1,961 | 2,000 | 1,961 | 1,993 | 456,800 |
| 2018/04/25 | 1,990 | 2,004 | 1,916 | 1,945 | 632,100 |
| 2018/04/24 | 2,013 | 2,034 | 1,990 | 2,034 | 374,200 |
| 2018/04/23 | 1,964 | 2,012 | 1,964 | 1,983 | 362,200 |
| 2018/04/20 | 1,936 | 1,960 | 1,925 | 1,954 | 276,100 |
| 2018/04/19 | 1,920 | 1,956 | 1,913 | 1,939 | 317,200 |
| 2018/04/18 | 1,878 | 1,920 | 1,861 | 1,911 | 571,800 |
| 2018/04/17 | 1,920 | 1,920 | 1,861 | 1,877 | 811,800 |
| 2018/04/16 | 1,979 | 2,000 | 1,934 | 1,948 | 871,000 |
| 2018/04/13 | 2,003 | 2,071 | 1,971 | 1,975 | 1,279,800 |
| 2018/04/12 | 1,951 | 2,001 | 1,932 | 1,994 | 1,049,000 |
| 2018/04/11 | 2,009 | 2,075 | 2,006 | 2,051 | 508,500 |
| 2018/04/10 | 1,955 | 1,992 | 1,941 | 1,985 | 171,600 |
| 2018/04/09 | 1,971 | 1,974 | 1,936 | 1,954 | 144,700 |
| 2018/04/06 | 1,985 | 2,006 | 1,973 | 1,975 | 199,300 |
| 2018/04/05 | 2,012 | 2,016 | 1,978 | 1,986 | 175,400 |
| 2018/04/04 | 1,993 | 2,012 | 1,972 | 1,985 | 261,800 |
| 2018/04/03 | 1,949 | 1,964 | 1,937 | 1,954 | 192,700 |
| 2018/04/02 | 1,978 | 2,003 | 1,967 | 1,989 | 218,800 |
| 2018/03/30 | 1,966 | 1,987 | 1,954 | 1,981 | 302,600 |
| 2018/03/29 | 1,982 | 2,000 | 1,934 | 1,949 | 220,800 |
| 2018/03/28 | 1,962 | 1,978 | 1,946 | 1,965 | 193,900 |
| 2018/03/27 | 1,968 | 1,994 | 1,952 | 1,990 | 280,400 |
| 2018/03/26 | 1,906 | 1,932 | 1,874 | 1,932 | 354,200 |
| 2018/03/23 | 1,967 | 1,970 | 1,916 | 1,922 | 483,300 |
| 2018/03/22 | 2,015 | 2,051 | 2,015 | 2,051 | 221,500 |
| 2018/03/20 | 2,030 | 2,040 | 2,005 | 2,034 | 185,700 |
| 2018/03/19 | 2,063 | 2,080 | 2,044 | 2,052 | 307,300 |
| 2018/03/16 | 2,115 | 2,124 | 2,081 | 2,082 | 195,600 |
| 2018/03/15 | 2,115 | 2,122 | 2,064 | 2,108 | 311,900 |
| 2018/03/14 | 2,112 | 2,133 | 2,104 | 2,126 | 184,400 |
| 2018/03/13 | 2,140 | 2,140 | 2,093 | 2,123 | 292,800 |
| 2018/03/12 | 2,173 | 2,181 | 2,149 | 2,173 | 185,000 |
| 2018/03/09 | 2,178 | 2,179 | 2,121 | 2,144 | 360,000 |
| 2018/03/08 | 2,100 | 2,102 | 2,058 | 2,078 | 156,400 |
| 2018/03/07 | 2,070 | 2,095 | 2,061 | 2,072 | 157,900 |
| 2018/03/06 | 2,101 | 2,130 | 2,093 | 2,098 | 188,300 |
| 2018/03/05 | 2,108 | 2,124 | 2,053 | 2,057 | 218,000 |
| 2018/03/02 | 2,131 | 2,148 | 2,118 | 2,124 | 210,500 |
| 2018/03/01 | 2,212 | 2,270 | 2,157 | 2,171 | 338,600 |
| 2018/02/28 | 2,223 | 2,242 | 2,206 | 2,213 | 233,300 |
| 2018/02/27 | 2,214 | 2,229 | 2,184 | 2,224 | 200,600 |
| 2018/02/26 | 2,185 | 2,190 | 2,150 | 2,173 | 278,000 |
| 2018/02/23 | 2,185 | 2,211 | 2,162 | 2,208 | 408,400 |
| 2018/02/22 | 2,170 | 2,179 | 2,145 | 2,163 | 432,700 |
| 2018/02/21 | 2,135 | 2,168 | 2,118 | 2,161 | 342,800 |
| 2018/02/20 | 2,102 | 2,135 | 2,065 | 2,115 | 390,000 |
| 2018/02/19 | 2,058 | 2,093 | 2,054 | 2,093 | 225,500 |
| 2018/02/16 | 2,097 | 2,100 | 2,040 | 2,042 | 252,700 |
| 2018/02/15 | 2,069 | 2,102 | 2,050 | 2,087 | 229,800 |
| 2018/02/14 | 2,063 | 2,088 | 2,035 | 2,063 | 241,800 |
| 2018/02/13 | 2,116 | 2,116 | 2,067 | 2,070 | 377,400 |
| 2018/02/09 | 2,042 | 2,079 | 2,016 | 2,079 | 704,400 |
| 2018/02/08 | 2,115 | 2,168 | 2,114 | 2,149 | 311,700 |
| 2018/02/07 | 2,205 | 2,206 | 2,105 | 2,105 | 441,600 |
| 2018/02/06 | 2,171 | 2,197 | 2,071 | 2,130 | 582,000 |
| 2018/02/05 | 2,248 | 2,265 | 2,225 | 2,245 | 290,200 |
| 2018/02/02 | 2,315 | 2,323 | 2,291 | 2,298 | 282,700 |
| 2018/02/01 | 2,295 | 2,346 | 2,295 | 2,326 | 347,000 |
| 2018/01/31 | 2,287 | 2,316 | 2,281 | 2,287 | 334,800 |
| 2018/01/30 | 2,327 | 2,350 | 2,301 | 2,311 | 424,200 |
| 2018/01/29 | 2,357 | 2,366 | 2,325 | 2,333 | 346,300 |
| 2018/01/26 | 2,285 | 2,357 | 2,285 | 2,347 | 730,300 |
| 2018/01/25 | 2,300 | 2,317 | 2,259 | 2,265 | 932,600 |
| 2018/01/24 | 2,306 | 2,315 | 2,246 | 2,265 | 603,400 |
| 2018/01/23 | 2,377 | 2,384 | 2,294 | 2,295 | 1,144,600 |
| 2018/01/22 | 2,474 | 2,480 | 2,403 | 2,427 | 538,500 |
| 2018/01/19 | 2,411 | 2,473 | 2,391 | 2,473 | 847,300 |
| 2018/01/18 | 2,389 | 2,439 | 2,372 | 2,382 | 659,800 |
| 2018/01/17 | 2,317 | 2,384 | 2,315 | 2,356 | 601,300 |
| 2018/01/16 | 2,339 | 2,374 | 2,302 | 2,345 | 555,200 |
| 2018/01/15 | 2,361 | 2,390 | 2,352 | 2,361 | 344,700 |
| 2018/01/12 | 2,370 | 2,390 | 2,325 | 2,351 | 1,348,800 |
| 2018/01/11 | 2,200 | 2,354 | 2,184 | 2,351 | 2,950,400 |
| 2018/01/10 | 2,048 | 2,048 | 2,019 | 2,029 | 284,000 |
| 2018/01/09 | 2,022 | 2,059 | 2,014 | 2,040 | 427,200 |
| 2018/01/05 | 1,990 | 2,010 | 1,977 | 2,010 | 254,000 |
| 2018/01/04 | 1,960 | 1,978 | 1,956 | 1,975 | 149,300 |