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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,548 | 1,554 | 1,542 | 1,549 | 79,900 |
| 2021/12/29 | 1,554 | 1,561 | 1,545 | 1,556 | 186,500 |
| 2021/12/28 | 1,576 | 1,595 | 1,571 | 1,584 | 199,300 |
| 2021/12/27 | 1,575 | 1,577 | 1,562 | 1,570 | 95,600 |
| 2021/12/24 | 1,597 | 1,602 | 1,574 | 1,574 | 93,300 |
| 2021/12/23 | 1,580 | 1,596 | 1,578 | 1,593 | 138,700 |
| 2021/12/22 | 1,571 | 1,577 | 1,555 | 1,566 | 108,400 |
| 2021/12/21 | 1,588 | 1,591 | 1,559 | 1,568 | 197,600 |
| 2021/12/20 | 1,609 | 1,614 | 1,566 | 1,568 | 157,800 |
| 2021/12/17 | 1,649 | 1,651 | 1,616 | 1,626 | 232,600 |
| 2021/12/16 | 1,625 | 1,676 | 1,623 | 1,660 | 504,300 |
| 2021/12/15 | 1,602 | 1,613 | 1,590 | 1,594 | 114,400 |
| 2021/12/14 | 1,601 | 1,607 | 1,585 | 1,607 | 178,300 |
| 2021/12/13 | 1,615 | 1,629 | 1,596 | 1,601 | 183,900 |
| 2021/12/10 | 1,598 | 1,617 | 1,595 | 1,608 | 205,300 |
| 2021/12/09 | 1,616 | 1,622 | 1,589 | 1,599 | 262,700 |
| 2021/12/08 | 1,567 | 1,611 | 1,565 | 1,602 | 373,000 |
| 2021/12/07 | 1,542 | 1,560 | 1,532 | 1,560 | 184,900 |
| 2021/12/06 | 1,515 | 1,560 | 1,514 | 1,514 | 327,100 |
| 2021/12/03 | 1,450 | 1,485 | 1,442 | 1,485 | 155,600 |
| 2021/12/02 | 1,429 | 1,457 | 1,429 | 1,449 | 232,200 |
| 2021/12/01 | 1,436 | 1,450 | 1,416 | 1,442 | 130,400 |
| 2021/11/30 | 1,490 | 1,503 | 1,443 | 1,446 | 267,600 |
| 2021/11/29 | 1,499 | 1,502 | 1,462 | 1,468 | 266,800 |
| 2021/11/26 | 1,549 | 1,551 | 1,525 | 1,533 | 140,600 |
| 2021/11/25 | 1,575 | 1,575 | 1,558 | 1,564 | 71,700 |
| 2021/11/24 | 1,569 | 1,585 | 1,563 | 1,570 | 120,300 |
| 2021/11/22 | 1,562 | 1,587 | 1,555 | 1,583 | 231,800 |
| 2021/11/19 | 1,545 | 1,557 | 1,538 | 1,557 | 101,800 |
| 2021/11/18 | 1,551 | 1,564 | 1,528 | 1,559 | 146,500 |
| 2021/11/17 | 1,561 | 1,565 | 1,543 | 1,562 | 119,400 |
| 2021/11/16 | 1,566 | 1,571 | 1,546 | 1,554 | 146,600 |
| 2021/11/15 | 1,570 | 1,595 | 1,561 | 1,565 | 203,500 |
| 2021/11/12 | 1,545 | 1,603 | 1,544 | 1,565 | 620,400 |
| 2021/11/11 | 1,477 | 1,492 | 1,473 | 1,478 | 135,100 |
| 2021/11/10 | 1,480 | 1,498 | 1,475 | 1,492 | 135,100 |
| 2021/11/09 | 1,490 | 1,491 | 1,479 | 1,482 | 160,300 |
| 2021/11/08 | 1,508 | 1,508 | 1,488 | 1,493 | 90,100 |
| 2021/11/05 | 1,513 | 1,513 | 1,485 | 1,490 | 131,600 |
| 2021/11/04 | 1,494 | 1,518 | 1,486 | 1,513 | 170,900 |
| 2021/11/02 | 1,507 | 1,511 | 1,489 | 1,491 | 99,200 |
| 2021/11/01 | 1,513 | 1,513 | 1,496 | 1,510 | 100,300 |
| 2021/10/29 | 1,487 | 1,499 | 1,473 | 1,491 | 128,000 |
| 2021/10/28 | 1,485 | 1,498 | 1,477 | 1,494 | 109,500 |
| 2021/10/27 | 1,502 | 1,502 | 1,493 | 1,496 | 95,500 |
| 2021/10/26 | 1,496 | 1,499 | 1,482 | 1,492 | 103,600 |
| 2021/10/25 | 1,480 | 1,488 | 1,469 | 1,475 | 186,600 |
| 2021/10/22 | 1,481 | 1,501 | 1,473 | 1,488 | 127,900 |
| 2021/10/21 | 1,515 | 1,516 | 1,494 | 1,494 | 114,900 |
| 2021/10/20 | 1,534 | 1,537 | 1,509 | 1,516 | 145,300 |
| 2021/10/19 | 1,527 | 1,533 | 1,519 | 1,528 | 141,100 |
| 2021/10/18 | 1,525 | 1,525 | 1,504 | 1,519 | 158,200 |
| 2021/10/15 | 1,487 | 1,527 | 1,483 | 1,527 | 153,900 |
| 2021/10/14 | 1,473 | 1,475 | 1,452 | 1,473 | 189,600 |
| 2021/10/13 | 1,497 | 1,498 | 1,469 | 1,472 | 262,400 |
| 2021/10/12 | 1,507 | 1,511 | 1,494 | 1,506 | 163,100 |
| 2021/10/11 | 1,505 | 1,513 | 1,493 | 1,505 | 191,100 |
| 2021/10/08 | 1,496 | 1,514 | 1,489 | 1,505 | 231,200 |
| 2021/10/07 | 1,490 | 1,498 | 1,475 | 1,480 | 268,800 |
| 2021/10/06 | 1,498 | 1,522 | 1,477 | 1,492 | 237,300 |
| 2021/10/05 | 1,500 | 1,505 | 1,472 | 1,487 | 229,600 |
| 2021/10/04 | 1,551 | 1,558 | 1,511 | 1,515 | 229,800 |
| 2021/10/01 | 1,549 | 1,554 | 1,518 | 1,532 | 232,200 |
| 2021/09/30 | 1,579 | 1,579 | 1,553 | 1,557 | 167,800 |
| 2021/09/29 | 1,585 | 1,586 | 1,556 | 1,574 | 205,500 |
| 2021/09/28 | 1,618 | 1,620 | 1,592 | 1,601 | 210,500 |
| 2021/09/27 | 1,667 | 1,667 | 1,603 | 1,609 | 317,000 |
| 2021/09/24 | 1,645 | 1,661 | 1,642 | 1,657 | 221,500 |
| 2021/09/22 | 1,635 | 1,655 | 1,621 | 1,629 | 235,300 |
| 2021/09/21 | 1,620 | 1,654 | 1,620 | 1,644 | 284,200 |
| 2021/09/17 | 1,628 | 1,656 | 1,616 | 1,647 | 467,800 |
| 2021/09/16 | 1,618 | 1,632 | 1,603 | 1,610 | 366,500 |
| 2021/09/15 | 1,569 | 1,584 | 1,561 | 1,584 | 327,100 |
| 2021/09/14 | 1,606 | 1,607 | 1,586 | 1,600 | 350,000 |
| 2021/09/13 | 1,594 | 1,610 | 1,582 | 1,610 | 142,600 |
| 2021/09/10 | 1,586 | 1,610 | 1,586 | 1,605 | 158,200 |
| 2021/09/09 | 1,593 | 1,600 | 1,568 | 1,586 | 256,500 |
| 2021/09/08 | 1,601 | 1,615 | 1,591 | 1,607 | 205,200 |
| 2021/09/07 | 1,616 | 1,616 | 1,598 | 1,607 | 173,700 |
| 2021/09/06 | 1,611 | 1,623 | 1,604 | 1,609 | 148,600 |
| 2021/09/03 | 1,577 | 1,608 | 1,577 | 1,598 | 263,900 |
| 2021/09/02 | 1,582 | 1,589 | 1,562 | 1,573 | 164,600 |
| 2021/09/01 | 1,574 | 1,584 | 1,562 | 1,582 | 182,900 |
| 2021/08/31 | 1,554 | 1,578 | 1,554 | 1,574 | 390,100 |
| 2021/08/30 | 1,559 | 1,570 | 1,549 | 1,554 | 243,500 |
| 2021/08/27 | 1,533 | 1,553 | 1,518 | 1,545 | 231,600 |
| 2021/08/26 | 1,544 | 1,560 | 1,530 | 1,536 | 213,700 |
| 2021/08/25 | 1,540 | 1,558 | 1,520 | 1,540 | 272,500 |
| 2021/08/24 | 1,500 | 1,535 | 1,495 | 1,532 | 413,200 |
| 2021/08/23 | 1,454 | 1,516 | 1,448 | 1,497 | 437,900 |
| 2021/08/20 | 1,462 | 1,465 | 1,427 | 1,435 | 198,000 |
| 2021/08/19 | 1,490 | 1,493 | 1,464 | 1,465 | 266,500 |
| 2021/08/18 | 1,491 | 1,499 | 1,478 | 1,491 | 216,500 |
| 2021/08/17 | 1,538 | 1,552 | 1,501 | 1,502 | 335,300 |
| 2021/08/16 | 1,550 | 1,552 | 1,510 | 1,522 | 319,700 |
| 2021/08/13 | 1,566 | 1,566 | 1,548 | 1,563 | 170,600 |
| 2021/08/12 | 1,556 | 1,576 | 1,546 | 1,551 | 282,700 |
| 2021/08/11 | 1,599 | 1,611 | 1,532 | 1,552 | 967,400 |
| 2021/08/10 | 1,696 | 1,712 | 1,678 | 1,707 | 179,800 |
| 2021/08/06 | 1,676 | 1,684 | 1,664 | 1,675 | 108,500 |
| 2021/08/05 | 1,654 | 1,667 | 1,648 | 1,657 | 103,200 |
| 2021/08/04 | 1,675 | 1,682 | 1,657 | 1,660 | 89,600 |
| 2021/08/03 | 1,655 | 1,685 | 1,655 | 1,681 | 81,300 |
| 2021/08/02 | 1,663 | 1,686 | 1,650 | 1,683 | 125,600 |
| 2021/07/30 | 1,652 | 1,662 | 1,642 | 1,642 | 153,800 |
| 2021/07/29 | 1,643 | 1,665 | 1,637 | 1,665 | 131,100 |
| 2021/07/28 | 1,648 | 1,661 | 1,633 | 1,643 | 106,800 |
| 2021/07/27 | 1,698 | 1,699 | 1,673 | 1,673 | 83,200 |
| 2021/07/26 | 1,672 | 1,692 | 1,667 | 1,692 | 197,900 |
| 2021/07/21 | 1,660 | 1,660 | 1,623 | 1,629 | 148,100 |
| 2021/07/20 | 1,646 | 1,650 | 1,627 | 1,627 | 153,200 |
| 2021/07/19 | 1,674 | 1,674 | 1,652 | 1,661 | 141,400 |
| 2021/07/16 | 1,700 | 1,720 | 1,698 | 1,698 | 110,800 |
| 2021/07/15 | 1,721 | 1,728 | 1,705 | 1,707 | 131,500 |
| 2021/07/14 | 1,721 | 1,747 | 1,706 | 1,740 | 190,600 |
| 2021/07/13 | 1,698 | 1,743 | 1,693 | 1,743 | 221,700 |
| 2021/07/12 | 1,653 | 1,698 | 1,653 | 1,698 | 281,300 |
| 2021/07/09 | 1,622 | 1,647 | 1,616 | 1,645 | 280,900 |
| 2021/07/08 | 1,676 | 1,684 | 1,649 | 1,661 | 456,000 |
| 2021/07/07 | 1,647 | 1,649 | 1,622 | 1,622 | 224,300 |
| 2021/07/06 | 1,671 | 1,674 | 1,654 | 1,663 | 131,700 |
| 2021/07/05 | 1,694 | 1,698 | 1,671 | 1,675 | 151,500 |
| 2021/07/02 | 1,694 | 1,720 | 1,693 | 1,711 | 164,300 |
| 2021/07/01 | 1,700 | 1,709 | 1,685 | 1,698 | 247,200 |
| 2021/06/30 | 1,691 | 1,696 | 1,670 | 1,691 | 255,700 |
| 2021/06/29 | 1,698 | 1,698 | 1,674 | 1,687 | 284,400 |
| 2021/06/28 | 1,722 | 1,748 | 1,722 | 1,740 | 306,900 |
| 2021/06/25 | 1,735 | 1,739 | 1,722 | 1,727 | 216,800 |
| 2021/06/24 | 1,718 | 1,739 | 1,713 | 1,721 | 325,400 |
| 2021/06/23 | 1,760 | 1,776 | 1,735 | 1,736 | 322,400 |
| 2021/06/22 | 1,771 | 1,778 | 1,745 | 1,775 | 352,900 |
| 2021/06/21 | 1,787 | 1,788 | 1,762 | 1,763 | 316,100 |
| 2021/06/18 | 1,845 | 1,861 | 1,831 | 1,842 | 245,600 |
| 2021/06/17 | 1,851 | 1,875 | 1,833 | 1,847 | 289,500 |
| 2021/06/16 | 1,812 | 1,849 | 1,807 | 1,845 | 183,300 |
| 2021/06/15 | 1,821 | 1,838 | 1,816 | 1,822 | 148,000 |
| 2021/06/14 | 1,798 | 1,846 | 1,791 | 1,836 | 301,700 |
| 2021/06/11 | 1,796 | 1,812 | 1,786 | 1,810 | 228,600 |
| 2021/06/10 | 1,794 | 1,822 | 1,776 | 1,818 | 258,500 |
| 2021/06/09 | 1,842 | 1,854 | 1,804 | 1,805 | 376,000 |
| 2021/06/08 | 1,890 | 1,893 | 1,845 | 1,854 | 351,800 |
| 2021/06/07 | 1,865 | 1,886 | 1,855 | 1,875 | 490,300 |
| 2021/06/04 | 1,838 | 1,845 | 1,816 | 1,841 | 292,800 |
| 2021/06/03 | 1,806 | 1,875 | 1,803 | 1,860 | 604,800 |
| 2021/06/02 | 1,826 | 1,830 | 1,777 | 1,792 | 466,500 |
| 2021/06/01 | 1,826 | 1,854 | 1,799 | 1,842 | 439,500 |
| 2021/05/31 | 1,767 | 1,805 | 1,765 | 1,803 | 308,300 |
| 2021/05/28 | 1,760 | 1,775 | 1,754 | 1,760 | 421,000 |
| 2021/05/27 | 1,780 | 1,796 | 1,756 | 1,757 | 511,200 |
| 2021/05/26 | 1,748 | 1,766 | 1,746 | 1,759 | 358,600 |
| 2021/05/25 | 1,734 | 1,764 | 1,723 | 1,744 | 340,100 |
| 2021/05/24 | 1,709 | 1,729 | 1,709 | 1,717 | 188,500 |
| 2021/05/21 | 1,703 | 1,718 | 1,690 | 1,715 | 170,900 |
| 2021/05/20 | 1,705 | 1,710 | 1,693 | 1,695 | 138,300 |
| 2021/05/19 | 1,695 | 1,716 | 1,691 | 1,703 | 114,600 |
| 2021/05/18 | 1,700 | 1,724 | 1,693 | 1,717 | 205,800 |
| 2021/05/17 | 1,691 | 1,709 | 1,680 | 1,695 | 100,700 |
| 2021/05/14 | 1,742 | 1,759 | 1,681 | 1,692 | 388,600 |
| 2021/05/13 | 1,656 | 1,705 | 1,652 | 1,690 | 201,500 |
| 2021/05/12 | 1,674 | 1,684 | 1,647 | 1,656 | 168,200 |
| 2021/05/11 | 1,695 | 1,710 | 1,673 | 1,674 | 173,800 |
| 2021/05/10 | 1,674 | 1,698 | 1,674 | 1,692 | 148,200 |
| 2021/05/07 | 1,659 | 1,682 | 1,654 | 1,674 | 150,300 |
| 2021/05/06 | 1,641 | 1,663 | 1,641 | 1,652 | 99,900 |
| 2021/04/30 | 1,660 | 1,675 | 1,649 | 1,649 | 83,000 |
| 2021/04/28 | 1,650 | 1,672 | 1,648 | 1,662 | 78,500 |
| 2021/04/27 | 1,660 | 1,676 | 1,651 | 1,657 | 99,500 |
| 2021/04/26 | 1,683 | 1,687 | 1,653 | 1,653 | 109,100 |
| 2021/04/23 | 1,700 | 1,701 | 1,675 | 1,678 | 68,700 |
| 2021/04/22 | 1,710 | 1,742 | 1,687 | 1,699 | 110,700 |
| 2021/04/21 | 1,695 | 1,701 | 1,660 | 1,674 | 168,200 |
| 2021/04/20 | 1,714 | 1,723 | 1,690 | 1,707 | 163,700 |
| 2021/04/19 | 1,724 | 1,727 | 1,692 | 1,715 | 246,100 |
| 2021/04/16 | 1,673 | 1,685 | 1,660 | 1,661 | 66,200 |
| 2021/04/15 | 1,669 | 1,679 | 1,658 | 1,668 | 101,700 |
| 2021/04/14 | 1,679 | 1,695 | 1,673 | 1,685 | 101,200 |
| 2021/04/13 | 1,672 | 1,693 | 1,671 | 1,682 | 95,700 |
| 2021/04/12 | 1,677 | 1,686 | 1,667 | 1,670 | 112,300 |
| 2021/04/09 | 1,688 | 1,690 | 1,657 | 1,669 | 125,500 |
| 2021/04/08 | 1,687 | 1,696 | 1,670 | 1,674 | 85,700 |
| 2021/04/07 | 1,673 | 1,695 | 1,662 | 1,693 | 105,300 |
| 2021/04/06 | 1,682 | 1,691 | 1,645 | 1,655 | 89,300 |
| 2021/04/05 | 1,679 | 1,689 | 1,666 | 1,689 | 98,400 |
| 2021/04/02 | 1,676 | 1,678 | 1,647 | 1,666 | 70,900 |
| 2021/04/01 | 1,662 | 1,664 | 1,642 | 1,655 | 89,600 |
| 2021/03/31 | 1,647 | 1,664 | 1,641 | 1,650 | 110,600 |
| 2021/03/30 | 1,625 | 1,654 | 1,623 | 1,650 | 170,800 |
| 2021/03/29 | 1,645 | 1,647 | 1,611 | 1,628 | 223,000 |
| 2021/03/26 | 1,676 | 1,676 | 1,639 | 1,645 | 249,300 |
| 2021/03/25 | 1,661 | 1,699 | 1,646 | 1,649 | 224,500 |
| 2021/03/24 | 1,653 | 1,660 | 1,618 | 1,622 | 164,500 |
| 2021/03/23 | 1,700 | 1,719 | 1,675 | 1,675 | 159,800 |
| 2021/03/22 | 1,712 | 1,736 | 1,699 | 1,712 | 186,000 |
| 2021/03/19 | 1,681 | 1,750 | 1,679 | 1,750 | 325,900 |
| 2021/03/18 | 1,700 | 1,728 | 1,694 | 1,721 | 183,300 |
| 2021/03/17 | 1,673 | 1,690 | 1,664 | 1,674 | 68,300 |
| 2021/03/16 | 1,701 | 1,712 | 1,681 | 1,686 | 85,800 |
| 2021/03/15 | 1,709 | 1,712 | 1,668 | 1,688 | 184,600 |
| 2021/03/12 | 1,660 | 1,708 | 1,658 | 1,708 | 216,100 |
| 2021/03/11 | 1,607 | 1,688 | 1,607 | 1,677 | 318,600 |
| 2021/03/10 | 1,570 | 1,597 | 1,566 | 1,589 | 113,900 |
| 2021/03/09 | 1,601 | 1,608 | 1,580 | 1,581 | 149,600 |
| 2021/03/08 | 1,566 | 1,595 | 1,552 | 1,589 | 251,700 |
| 2021/03/05 | 1,559 | 1,559 | 1,528 | 1,545 | 191,500 |
| 2021/03/04 | 1,568 | 1,568 | 1,550 | 1,558 | 149,800 |
| 2021/03/03 | 1,562 | 1,572 | 1,552 | 1,560 | 175,500 |
| 2021/03/02 | 1,581 | 1,585 | 1,542 | 1,550 | 240,300 |
| 2021/03/01 | 1,569 | 1,574 | 1,545 | 1,554 | 243,500 |
| 2021/02/26 | 1,573 | 1,573 | 1,538 | 1,538 | 212,000 |
| 2021/02/25 | 1,631 | 1,631 | 1,587 | 1,590 | 123,500 |
| 2021/02/24 | 1,625 | 1,636 | 1,600 | 1,602 | 168,500 |
| 2021/02/22 | 1,602 | 1,633 | 1,602 | 1,618 | 283,700 |
| 2021/02/19 | 1,561 | 1,589 | 1,555 | 1,585 | 197,200 |
| 2021/02/18 | 1,605 | 1,606 | 1,559 | 1,561 | 184,300 |
| 2021/02/17 | 1,602 | 1,610 | 1,590 | 1,610 | 124,100 |
| 2021/02/16 | 1,623 | 1,631 | 1,602 | 1,610 | 152,500 |
| 2021/02/15 | 1,652 | 1,656 | 1,623 | 1,623 | 108,700 |
| 2021/02/12 | 1,667 | 1,667 | 1,642 | 1,647 | 135,200 |
| 2021/02/10 | 1,675 | 1,681 | 1,641 | 1,653 | 268,100 |
| 2021/02/09 | 1,660 | 1,664 | 1,615 | 1,635 | 121,700 |
| 2021/02/08 | 1,632 | 1,663 | 1,631 | 1,663 | 112,000 |
| 2021/02/05 | 1,642 | 1,646 | 1,625 | 1,643 | 83,400 |
| 2021/02/04 | 1,642 | 1,644 | 1,625 | 1,629 | 43,400 |
| 2021/02/03 | 1,650 | 1,659 | 1,639 | 1,646 | 86,100 |
| 2021/02/02 | 1,611 | 1,645 | 1,602 | 1,644 | 139,500 |
| 2021/02/01 | 1,586 | 1,614 | 1,586 | 1,608 | 69,300 |
| 2021/01/29 | 1,617 | 1,626 | 1,584 | 1,587 | 94,900 |
| 2021/01/28 | 1,597 | 1,634 | 1,587 | 1,615 | 141,300 |
| 2021/01/27 | 1,613 | 1,626 | 1,607 | 1,619 | 91,600 |
| 2021/01/26 | 1,630 | 1,657 | 1,613 | 1,613 | 141,000 |
| 2021/01/25 | 1,591 | 1,628 | 1,590 | 1,625 | 199,100 |
| 2021/01/22 | 1,586 | 1,588 | 1,565 | 1,577 | 199,500 |
| 2021/01/21 | 1,610 | 1,626 | 1,587 | 1,593 | 201,600 |
| 2021/01/20 | 1,601 | 1,609 | 1,585 | 1,606 | 122,700 |
| 2021/01/19 | 1,608 | 1,609 | 1,586 | 1,588 | 77,800 |
| 2021/01/18 | 1,583 | 1,612 | 1,574 | 1,607 | 86,300 |
| 2021/01/15 | 1,616 | 1,620 | 1,588 | 1,588 | 169,800 |
| 2021/01/14 | 1,625 | 1,644 | 1,610 | 1,616 | 87,600 |
| 2021/01/13 | 1,613 | 1,655 | 1,606 | 1,640 | 184,000 |
| 2021/01/12 | 1,638 | 1,638 | 1,599 | 1,608 | 118,900 |
| 2021/01/08 | 1,627 | 1,639 | 1,607 | 1,638 | 125,000 |
| 2021/01/07 | 1,611 | 1,636 | 1,603 | 1,618 | 196,900 |
| 2021/01/06 | 1,596 | 1,599 | 1,578 | 1,588 | 49,100 |
| 2021/01/05 | 1,610 | 1,617 | 1,594 | 1,600 | 97,000 |
| 2021/01/04 | 1,648 | 1,648 | 1,591 | 1,612 | 158,400 |