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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,577 | 1,586 | 1,569 | 1,575 | 73,400 |
| 2019/12/27 | 1,578 | 1,604 | 1,569 | 1,599 | 247,900 |
| 2019/12/26 | 1,602 | 1,636 | 1,597 | 1,626 | 284,900 |
| 2019/12/25 | 1,621 | 1,624 | 1,578 | 1,584 | 166,000 |
| 2019/12/24 | 1,591 | 1,628 | 1,582 | 1,616 | 223,100 |
| 2019/12/23 | 1,596 | 1,597 | 1,580 | 1,583 | 95,500 |
| 2019/12/20 | 1,606 | 1,614 | 1,594 | 1,596 | 126,500 |
| 2019/12/19 | 1,595 | 1,619 | 1,589 | 1,605 | 285,800 |
| 2019/12/18 | 1,591 | 1,612 | 1,578 | 1,578 | 203,200 |
| 2019/12/17 | 1,599 | 1,608 | 1,584 | 1,592 | 105,900 |
| 2019/12/16 | 1,588 | 1,593 | 1,566 | 1,576 | 274,100 |
| 2019/12/13 | 1,601 | 1,615 | 1,592 | 1,605 | 266,400 |
| 2019/12/12 | 1,597 | 1,597 | 1,567 | 1,567 | 190,200 |
| 2019/12/11 | 1,605 | 1,607 | 1,578 | 1,586 | 165,200 |
| 2019/12/10 | 1,597 | 1,612 | 1,590 | 1,606 | 157,100 |
| 2019/12/09 | 1,596 | 1,612 | 1,588 | 1,595 | 179,600 |
| 2019/12/06 | 1,612 | 1,617 | 1,589 | 1,595 | 213,600 |
| 2019/12/05 | 1,615 | 1,636 | 1,613 | 1,623 | 331,000 |
| 2019/12/04 | 1,544 | 1,599 | 1,542 | 1,594 | 315,000 |
| 2019/12/03 | 1,533 | 1,568 | 1,521 | 1,556 | 204,300 |
| 2019/12/02 | 1,542 | 1,561 | 1,542 | 1,549 | 211,400 |
| 2019/11/29 | 1,554 | 1,555 | 1,531 | 1,546 | 137,800 |
| 2019/11/28 | 1,556 | 1,573 | 1,545 | 1,555 | 189,600 |
| 2019/11/27 | 1,512 | 1,558 | 1,507 | 1,558 | 288,700 |
| 2019/11/26 | 1,518 | 1,543 | 1,518 | 1,528 | 316,800 |
| 2019/11/25 | 1,534 | 1,538 | 1,506 | 1,511 | 166,500 |
| 2019/11/22 | 1,509 | 1,533 | 1,505 | 1,519 | 185,400 |
| 2019/11/21 | 1,501 | 1,512 | 1,486 | 1,505 | 228,200 |
| 2019/11/20 | 1,500 | 1,531 | 1,490 | 1,519 | 279,200 |
| 2019/11/19 | 1,547 | 1,548 | 1,519 | 1,522 | 370,800 |
| 2019/11/18 | 1,560 | 1,579 | 1,550 | 1,560 | 282,500 |
| 2019/11/15 | 1,570 | 1,573 | 1,548 | 1,561 | 282,000 |
| 2019/11/14 | 1,577 | 1,593 | 1,558 | 1,563 | 309,300 |
| 2019/11/13 | 1,608 | 1,623 | 1,577 | 1,595 | 430,000 |
| 2019/11/12 | 1,602 | 1,634 | 1,591 | 1,619 | 402,200 |
| 2019/11/11 | 1,710 | 1,710 | 1,667 | 1,672 | 213,300 |
| 2019/11/08 | 1,680 | 1,726 | 1,674 | 1,698 | 371,400 |
| 2019/11/07 | 1,669 | 1,674 | 1,646 | 1,651 | 107,300 |
| 2019/11/06 | 1,669 | 1,669 | 1,645 | 1,666 | 174,000 |
| 2019/11/05 | 1,676 | 1,687 | 1,661 | 1,669 | 168,300 |
| 2019/11/01 | 1,644 | 1,654 | 1,632 | 1,641 | 108,000 |
| 2019/10/31 | 1,676 | 1,676 | 1,638 | 1,670 | 205,800 |
| 2019/10/30 | 1,695 | 1,695 | 1,671 | 1,672 | 170,500 |
| 2019/10/29 | 1,671 | 1,701 | 1,665 | 1,699 | 194,700 |
| 2019/10/28 | 1,660 | 1,670 | 1,655 | 1,667 | 140,500 |
| 2019/10/25 | 1,660 | 1,662 | 1,640 | 1,658 | 105,200 |
| 2019/10/24 | 1,654 | 1,662 | 1,641 | 1,651 | 121,300 |
| 2019/10/23 | 1,623 | 1,652 | 1,607 | 1,646 | 192,500 |
| 2019/10/21 | 1,628 | 1,631 | 1,621 | 1,628 | 70,800 |
| 2019/10/18 | 1,627 | 1,637 | 1,611 | 1,622 | 102,000 |
| 2019/10/17 | 1,610 | 1,637 | 1,606 | 1,627 | 193,100 |
| 2019/10/16 | 1,637 | 1,662 | 1,600 | 1,609 | 243,200 |
| 2019/10/15 | 1,609 | 1,627 | 1,607 | 1,621 | 239,100 |
| 2019/10/11 | 1,584 | 1,585 | 1,552 | 1,575 | 229,400 |
| 2019/10/10 | 1,601 | 1,601 | 1,564 | 1,584 | 144,000 |
| 2019/10/09 | 1,574 | 1,621 | 1,566 | 1,607 | 218,900 |
| 2019/10/08 | 1,575 | 1,601 | 1,567 | 1,587 | 195,900 |
| 2019/10/07 | 1,550 | 1,576 | 1,544 | 1,559 | 169,400 |
| 2019/10/04 | 1,534 | 1,559 | 1,517 | 1,550 | 246,100 |
| 2019/10/03 | 1,529 | 1,537 | 1,496 | 1,527 | 233,600 |
| 2019/10/02 | 1,531 | 1,561 | 1,530 | 1,551 | 245,900 |
| 2019/10/01 | 1,542 | 1,572 | 1,537 | 1,564 | 149,100 |
| 2019/09/30 | 1,529 | 1,542 | 1,518 | 1,531 | 218,000 |
| 2019/09/27 | 1,552 | 1,557 | 1,518 | 1,544 | 218,300 |
| 2019/09/26 | 1,525 | 1,555 | 1,514 | 1,519 | 250,000 |
| 2019/09/25 | 1,495 | 1,495 | 1,467 | 1,495 | 279,500 |
| 2019/09/24 | 1,535 | 1,547 | 1,521 | 1,523 | 217,200 |
| 2019/09/20 | 1,559 | 1,562 | 1,536 | 1,538 | 218,300 |
| 2019/09/19 | 1,568 | 1,590 | 1,544 | 1,548 | 308,800 |
| 2019/09/18 | 1,580 | 1,588 | 1,550 | 1,561 | 269,500 |
| 2019/09/17 | 1,586 | 1,611 | 1,580 | 1,596 | 223,800 |
| 2019/09/13 | 1,605 | 1,630 | 1,588 | 1,619 | 415,300 |
| 2019/09/12 | 1,580 | 1,603 | 1,566 | 1,599 | 282,700 |
| 2019/09/11 | 1,554 | 1,579 | 1,549 | 1,564 | 258,300 |
| 2019/09/10 | 1,505 | 1,560 | 1,505 | 1,554 | 421,100 |
| 2019/09/09 | 1,495 | 1,502 | 1,478 | 1,494 | 228,700 |
| 2019/09/06 | 1,480 | 1,485 | 1,466 | 1,470 | 169,600 |
| 2019/09/05 | 1,441 | 1,478 | 1,437 | 1,471 | 164,700 |
| 2019/09/04 | 1,439 | 1,444 | 1,416 | 1,426 | 232,400 |
| 2019/09/03 | 1,435 | 1,463 | 1,432 | 1,460 | 176,700 |
| 2019/09/02 | 1,463 | 1,463 | 1,446 | 1,450 | 121,000 |
| 2019/08/30 | 1,431 | 1,471 | 1,431 | 1,461 | 222,200 |
| 2019/08/29 | 1,436 | 1,440 | 1,395 | 1,411 | 230,100 |
| 2019/08/28 | 1,429 | 1,447 | 1,427 | 1,431 | 134,400 |
| 2019/08/27 | 1,419 | 1,432 | 1,407 | 1,428 | 248,000 |
| 2019/08/26 | 1,422 | 1,431 | 1,401 | 1,411 | 448,400 |
| 2019/08/23 | 1,424 | 1,492 | 1,423 | 1,466 | 606,800 |
| 2019/08/22 | 1,402 | 1,432 | 1,385 | 1,423 | 541,800 |
| 2019/08/21 | 1,351 | 1,360 | 1,337 | 1,342 | 235,100 |
| 2019/08/20 | 1,403 | 1,406 | 1,362 | 1,379 | 292,100 |
| 2019/08/19 | 1,375 | 1,407 | 1,370 | 1,395 | 346,900 |
| 2019/08/16 | 1,380 | 1,393 | 1,366 | 1,371 | 353,900 |
| 2019/08/15 | 1,415 | 1,445 | 1,371 | 1,394 | 411,200 |
| 2019/08/14 | 1,417 | 1,482 | 1,400 | 1,475 | 491,900 |
| 2019/08/13 | 1,396 | 1,413 | 1,360 | 1,402 | 665,400 |
| 2019/08/09 | 1,323 | 1,326 | 1,295 | 1,306 | 148,500 |
| 2019/08/08 | 1,307 | 1,317 | 1,297 | 1,307 | 80,200 |
| 2019/08/07 | 1,322 | 1,326 | 1,299 | 1,307 | 134,000 |
| 2019/08/06 | 1,267 | 1,333 | 1,258 | 1,322 | 342,600 |
| 2019/08/05 | 1,329 | 1,332 | 1,291 | 1,315 | 318,400 |
| 2019/08/02 | 1,401 | 1,401 | 1,341 | 1,353 | 353,700 |
| 2019/08/01 | 1,421 | 1,442 | 1,415 | 1,434 | 109,800 |
| 2019/07/31 | 1,441 | 1,459 | 1,434 | 1,438 | 204,700 |
| 2019/07/30 | 1,430 | 1,452 | 1,430 | 1,451 | 266,000 |
| 2019/07/29 | 1,442 | 1,442 | 1,414 | 1,420 | 153,400 |
| 2019/07/26 | 1,472 | 1,472 | 1,432 | 1,449 | 171,600 |
| 2019/07/25 | 1,471 | 1,481 | 1,462 | 1,468 | 185,500 |
| 2019/07/24 | 1,454 | 1,484 | 1,454 | 1,467 | 435,300 |
| 2019/07/23 | 1,398 | 1,441 | 1,395 | 1,433 | 416,200 |
| 2019/07/22 | 1,394 | 1,394 | 1,369 | 1,386 | 300,500 |
| 2019/07/19 | 1,360 | 1,401 | 1,356 | 1,393 | 370,000 |
| 2019/07/18 | 1,362 | 1,370 | 1,343 | 1,350 | 385,100 |
| 2019/07/17 | 1,370 | 1,380 | 1,352 | 1,375 | 237,000 |
| 2019/07/16 | 1,360 | 1,376 | 1,352 | 1,375 | 245,100 |
| 2019/07/12 | 1,400 | 1,408 | 1,354 | 1,363 | 425,400 |
| 2019/07/11 | 1,410 | 1,434 | 1,404 | 1,428 | 314,800 |
| 2019/07/10 | 1,409 | 1,410 | 1,387 | 1,407 | 374,600 |
| 2019/07/09 | 1,436 | 1,445 | 1,413 | 1,422 | 253,800 |
| 2019/07/08 | 1,444 | 1,453 | 1,436 | 1,444 | 206,300 |
| 2019/07/05 | 1,440 | 1,452 | 1,435 | 1,450 | 142,700 |
| 2019/07/04 | 1,449 | 1,449 | 1,436 | 1,441 | 83,100 |
| 2019/07/03 | 1,443 | 1,445 | 1,421 | 1,434 | 219,200 |
| 2019/07/02 | 1,435 | 1,454 | 1,427 | 1,450 | 149,900 |
| 2019/07/01 | 1,420 | 1,446 | 1,410 | 1,442 | 330,000 |
| 2019/06/28 | 1,371 | 1,401 | 1,362 | 1,390 | 383,500 |
| 2019/06/27 | 1,345 | 1,387 | 1,345 | 1,382 | 149,900 |
| 2019/06/26 | 1,348 | 1,366 | 1,336 | 1,338 | 208,000 |
| 2019/06/25 | 1,380 | 1,397 | 1,370 | 1,372 | 260,500 |
| 2019/06/24 | 1,367 | 1,385 | 1,358 | 1,381 | 96,200 |
| 2019/06/21 | 1,387 | 1,394 | 1,369 | 1,371 | 269,900 |
| 2019/06/20 | 1,371 | 1,387 | 1,356 | 1,380 | 149,700 |
| 2019/06/19 | 1,353 | 1,376 | 1,347 | 1,364 | 239,200 |
| 2019/06/18 | 1,357 | 1,359 | 1,324 | 1,327 | 158,700 |
| 2019/06/17 | 1,366 | 1,373 | 1,343 | 1,357 | 120,300 |
| 2019/06/14 | 1,358 | 1,378 | 1,353 | 1,371 | 195,600 |
| 2019/06/13 | 1,390 | 1,394 | 1,348 | 1,364 | 321,200 |
| 2019/06/12 | 1,425 | 1,428 | 1,410 | 1,413 | 130,900 |
| 2019/06/11 | 1,406 | 1,422 | 1,396 | 1,420 | 148,100 |
| 2019/06/10 | 1,431 | 1,439 | 1,405 | 1,412 | 213,200 |
| 2019/06/07 | 1,381 | 1,399 | 1,380 | 1,393 | 196,100 |
| 2019/06/06 | 1,377 | 1,394 | 1,365 | 1,366 | 330,700 |
| 2019/06/05 | 1,369 | 1,388 | 1,365 | 1,378 | 301,000 |
| 2019/06/04 | 1,300 | 1,333 | 1,292 | 1,333 | 345,600 |
| 2019/06/03 | 1,303 | 1,308 | 1,286 | 1,287 | 303,800 |
| 2019/05/31 | 1,340 | 1,340 | 1,321 | 1,324 | 193,100 |
| 2019/05/30 | 1,328 | 1,352 | 1,321 | 1,348 | 271,300 |
| 2019/05/29 | 1,331 | 1,341 | 1,321 | 1,338 | 249,500 |
| 2019/05/28 | 1,324 | 1,346 | 1,324 | 1,339 | 224,200 |
| 2019/05/27 | 1,354 | 1,358 | 1,323 | 1,327 | 309,200 |
| 2019/05/24 | 1,339 | 1,357 | 1,329 | 1,347 | 399,100 |
| 2019/05/23 | 1,381 | 1,381 | 1,357 | 1,366 | 216,200 |
| 2019/05/22 | 1,385 | 1,398 | 1,365 | 1,386 | 263,100 |
| 2019/05/21 | 1,386 | 1,399 | 1,361 | 1,386 | 430,300 |
| 2019/05/20 | 1,438 | 1,439 | 1,382 | 1,400 | 476,100 |
| 2019/05/17 | 1,487 | 1,503 | 1,444 | 1,448 | 320,800 |
| 2019/05/16 | 1,482 | 1,490 | 1,440 | 1,447 | 320,600 |
| 2019/05/15 | 1,460 | 1,495 | 1,441 | 1,489 | 493,500 |
| 2019/05/14 | 1,427 | 1,501 | 1,372 | 1,420 | 965,100 |
| 2019/05/13 | 1,658 | 1,676 | 1,639 | 1,647 | 240,500 |
| 2019/05/10 | 1,657 | 1,690 | 1,647 | 1,666 | 222,500 |
| 2019/05/09 | 1,689 | 1,692 | 1,648 | 1,655 | 220,900 |
| 2019/05/08 | 1,703 | 1,718 | 1,692 | 1,701 | 282,400 |
| 2019/05/07 | 1,807 | 1,807 | 1,757 | 1,759 | 175,800 |
| 2019/04/26 | 1,820 | 1,821 | 1,770 | 1,808 | 256,900 |
| 2019/04/25 | 1,833 | 1,841 | 1,810 | 1,838 | 129,300 |
| 2019/04/24 | 1,858 | 1,859 | 1,816 | 1,822 | 161,800 |
| 2019/04/23 | 1,860 | 1,870 | 1,844 | 1,861 | 126,100 |
| 2019/04/22 | 1,867 | 1,873 | 1,850 | 1,864 | 149,200 |
| 2019/04/19 | 1,858 | 1,878 | 1,845 | 1,867 | 224,700 |
| 2019/04/18 | 1,871 | 1,893 | 1,825 | 1,830 | 348,400 |
| 2019/04/17 | 1,803 | 1,843 | 1,803 | 1,839 | 309,000 |
| 2019/04/16 | 1,824 | 1,824 | 1,797 | 1,804 | 153,800 |
| 2019/04/15 | 1,786 | 1,826 | 1,786 | 1,805 | 338,000 |
| 2019/04/12 | 1,766 | 1,766 | 1,728 | 1,739 | 173,800 |
| 2019/04/11 | 1,758 | 1,767 | 1,737 | 1,737 | 168,300 |
| 2019/04/10 | 1,732 | 1,751 | 1,717 | 1,740 | 154,600 |
| 2019/04/09 | 1,758 | 1,774 | 1,748 | 1,766 | 187,000 |
| 2019/04/08 | 1,780 | 1,781 | 1,754 | 1,761 | 143,500 |
| 2019/04/05 | 1,773 | 1,784 | 1,760 | 1,782 | 183,600 |
| 2019/04/04 | 1,799 | 1,810 | 1,770 | 1,773 | 288,000 |
| 2019/04/03 | 1,771 | 1,812 | 1,768 | 1,804 | 235,300 |
| 2019/04/02 | 1,749 | 1,776 | 1,741 | 1,771 | 224,000 |
| 2019/04/01 | 1,706 | 1,773 | 1,706 | 1,740 | 336,600 |
| 2019/03/29 | 1,650 | 1,690 | 1,642 | 1,685 | 331,400 |
| 2019/03/28 | 1,670 | 1,671 | 1,617 | 1,623 | 401,200 |
| 2019/03/27 | 1,705 | 1,714 | 1,674 | 1,691 | 217,500 |
| 2019/03/26 | 1,659 | 1,693 | 1,642 | 1,693 | 286,200 |
| 2019/03/25 | 1,650 | 1,657 | 1,602 | 1,632 | 243,300 |
| 2019/03/22 | 1,677 | 1,690 | 1,657 | 1,684 | 255,600 |
| 2019/03/20 | 1,681 | 1,693 | 1,656 | 1,674 | 215,600 |
| 2019/03/19 | 1,691 | 1,697 | 1,676 | 1,689 | 165,200 |
| 2019/03/18 | 1,692 | 1,694 | 1,668 | 1,694 | 171,900 |
| 2019/03/15 | 1,674 | 1,707 | 1,673 | 1,675 | 211,200 |
| 2019/03/14 | 1,716 | 1,730 | 1,672 | 1,674 | 126,000 |
| 2019/03/13 | 1,742 | 1,762 | 1,688 | 1,701 | 278,800 |
| 2019/03/12 | 1,706 | 1,744 | 1,696 | 1,730 | 315,600 |
| 2019/03/11 | 1,675 | 1,683 | 1,650 | 1,675 | 173,100 |
| 2019/03/08 | 1,709 | 1,717 | 1,654 | 1,655 | 353,400 |
| 2019/03/07 | 1,733 | 1,743 | 1,707 | 1,729 | 252,600 |
| 2019/03/06 | 1,718 | 1,739 | 1,710 | 1,720 | 459,200 |
| 2019/03/05 | 1,755 | 1,772 | 1,738 | 1,750 | 340,100 |
| 2019/03/04 | 1,717 | 1,777 | 1,717 | 1,769 | 349,900 |
| 2019/03/01 | 1,698 | 1,735 | 1,695 | 1,708 | 297,500 |
| 2019/02/28 | 1,697 | 1,711 | 1,686 | 1,694 | 227,700 |
| 2019/02/27 | 1,728 | 1,736 | 1,694 | 1,697 | 338,600 |
| 2019/02/26 | 1,729 | 1,744 | 1,716 | 1,727 | 184,200 |
| 2019/02/25 | 1,716 | 1,729 | 1,709 | 1,729 | 258,900 |
| 2019/02/22 | 1,680 | 1,710 | 1,675 | 1,703 | 250,800 |
| 2019/02/21 | 1,694 | 1,705 | 1,664 | 1,674 | 208,000 |
| 2019/02/20 | 1,678 | 1,719 | 1,668 | 1,719 | 332,800 |
| 2019/02/19 | 1,631 | 1,700 | 1,631 | 1,693 | 365,400 |
| 2019/02/18 | 1,642 | 1,663 | 1,626 | 1,661 | 194,000 |
| 2019/02/15 | 1,624 | 1,635 | 1,596 | 1,613 | 168,900 |
| 2019/02/14 | 1,651 | 1,719 | 1,627 | 1,658 | 652,500 |
| 2019/02/13 | 1,589 | 1,626 | 1,589 | 1,615 | 253,400 |
| 2019/02/12 | 1,545 | 1,587 | 1,534 | 1,575 | 203,200 |
| 2019/02/08 | 1,555 | 1,560 | 1,520 | 1,538 | 202,900 |
| 2019/02/07 | 1,595 | 1,599 | 1,565 | 1,586 | 120,000 |
| 2019/02/06 | 1,607 | 1,608 | 1,580 | 1,599 | 84,800 |
| 2019/02/05 | 1,597 | 1,603 | 1,571 | 1,599 | 141,500 |
| 2019/02/04 | 1,586 | 1,601 | 1,570 | 1,594 | 180,100 |
| 2019/02/01 | 1,577 | 1,597 | 1,544 | 1,554 | 198,600 |
| 2019/01/31 | 1,610 | 1,610 | 1,586 | 1,593 | 161,200 |
| 2019/01/30 | 1,597 | 1,599 | 1,573 | 1,578 | 191,600 |
| 2019/01/29 | 1,605 | 1,617 | 1,573 | 1,591 | 152,400 |
| 2019/01/28 | 1,612 | 1,633 | 1,599 | 1,612 | 100,300 |
| 2019/01/25 | 1,576 | 1,613 | 1,566 | 1,609 | 158,300 |
| 2019/01/24 | 1,550 | 1,581 | 1,545 | 1,580 | 109,000 |
| 2019/01/23 | 1,542 | 1,581 | 1,540 | 1,571 | 174,200 |
| 2019/01/22 | 1,588 | 1,590 | 1,562 | 1,574 | 122,400 |
| 2019/01/21 | 1,589 | 1,598 | 1,570 | 1,583 | 168,700 |
| 2019/01/18 | 1,529 | 1,570 | 1,522 | 1,565 | 311,700 |
| 2019/01/17 | 1,522 | 1,560 | 1,522 | 1,547 | 231,500 |
| 2019/01/16 | 1,565 | 1,573 | 1,543 | 1,562 | 172,800 |
| 2019/01/15 | 1,529 | 1,566 | 1,521 | 1,566 | 139,500 |
| 2019/01/11 | 1,550 | 1,568 | 1,537 | 1,549 | 238,200 |
| 2019/01/10 | 1,560 | 1,560 | 1,519 | 1,532 | 208,000 |
| 2019/01/09 | 1,522 | 1,552 | 1,507 | 1,549 | 316,800 |
| 2019/01/08 | 1,475 | 1,517 | 1,475 | 1,502 | 294,800 |
| 2019/01/07 | 1,476 | 1,483 | 1,454 | 1,458 | 303,000 |
| 2019/01/04 | 1,443 | 1,451 | 1,381 | 1,412 | 351,800 |