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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,623 | 1,639 | 1,619 | 1,619 | 83,500 |
| 2022/12/29 | 1,601 | 1,623 | 1,600 | 1,623 | 114,300 |
| 2022/12/28 | 1,647 | 1,654 | 1,640 | 1,650 | 142,700 |
| 2022/12/27 | 1,651 | 1,654 | 1,641 | 1,649 | 70,400 |
| 2022/12/26 | 1,653 | 1,653 | 1,641 | 1,651 | 72,100 |
| 2022/12/23 | 1,658 | 1,662 | 1,626 | 1,632 | 145,100 |
| 2022/12/22 | 1,658 | 1,676 | 1,642 | 1,673 | 187,100 |
| 2022/12/21 | 1,670 | 1,670 | 1,631 | 1,636 | 190,700 |
| 2022/12/20 | 1,711 | 1,722 | 1,656 | 1,673 | 170,800 |
| 2022/12/19 | 1,700 | 1,706 | 1,690 | 1,700 | 156,000 |
| 2022/12/16 | 1,710 | 1,711 | 1,700 | 1,704 | 212,800 |
| 2022/12/15 | 1,704 | 1,725 | 1,698 | 1,718 | 177,000 |
| 2022/12/14 | 1,733 | 1,739 | 1,726 | 1,732 | 93,100 |
| 2022/12/13 | 1,730 | 1,733 | 1,719 | 1,723 | 192,600 |
| 2022/12/12 | 1,713 | 1,735 | 1,703 | 1,726 | 295,100 |
| 2022/12/09 | 1,670 | 1,730 | 1,668 | 1,706 | 449,800 |
| 2022/12/08 | 1,698 | 1,702 | 1,668 | 1,678 | 148,900 |
| 2022/12/07 | 1,700 | 1,714 | 1,692 | 1,692 | 122,300 |
| 2022/12/06 | 1,691 | 1,707 | 1,681 | 1,707 | 136,100 |
| 2022/12/05 | 1,696 | 1,700 | 1,680 | 1,694 | 157,000 |
| 2022/12/02 | 1,731 | 1,739 | 1,706 | 1,706 | 175,000 |
| 2022/12/01 | 1,768 | 1,768 | 1,746 | 1,748 | 227,800 |
| 2022/11/30 | 1,757 | 1,769 | 1,748 | 1,755 | 162,600 |
| 2022/11/29 | 1,748 | 1,763 | 1,731 | 1,754 | 196,800 |
| 2022/11/28 | 1,744 | 1,773 | 1,736 | 1,764 | 273,400 |
| 2022/11/25 | 1,747 | 1,752 | 1,729 | 1,742 | 128,700 |
| 2022/11/24 | 1,734 | 1,751 | 1,727 | 1,735 | 156,100 |
| 2022/11/22 | 1,699 | 1,717 | 1,695 | 1,714 | 240,500 |
| 2022/11/21 | 1,687 | 1,693 | 1,685 | 1,690 | 112,300 |
| 2022/11/18 | 1,678 | 1,688 | 1,671 | 1,680 | 118,300 |
| 2022/11/17 | 1,665 | 1,684 | 1,661 | 1,665 | 100,900 |
| 2022/11/16 | 1,659 | 1,668 | 1,648 | 1,664 | 110,000 |
| 2022/11/15 | 1,651 | 1,663 | 1,642 | 1,654 | 126,400 |
| 2022/11/14 | 1,655 | 1,668 | 1,649 | 1,649 | 189,800 |
| 2022/11/11 | 1,690 | 1,693 | 1,645 | 1,649 | 700,200 |
| 2022/11/10 | 1,740 | 1,740 | 1,692 | 1,713 | 242,900 |
| 2022/11/09 | 1,712 | 1,727 | 1,712 | 1,720 | 96,500 |
| 2022/11/08 | 1,700 | 1,708 | 1,690 | 1,700 | 103,100 |
| 2022/11/07 | 1,696 | 1,702 | 1,685 | 1,686 | 98,400 |
| 2022/11/04 | 1,694 | 1,704 | 1,685 | 1,692 | 84,400 |
| 2022/11/02 | 1,687 | 1,712 | 1,687 | 1,705 | 183,300 |
| 2022/11/01 | 1,700 | 1,701 | 1,683 | 1,686 | 62,000 |
| 2022/10/31 | 1,681 | 1,707 | 1,666 | 1,705 | 125,800 |
| 2022/10/28 | 1,655 | 1,669 | 1,642 | 1,649 | 283,400 |
| 2022/10/27 | 1,679 | 1,684 | 1,660 | 1,671 | 64,700 |
| 2022/10/26 | 1,686 | 1,686 | 1,666 | 1,666 | 96,500 |
| 2022/10/25 | 1,691 | 1,697 | 1,676 | 1,682 | 82,200 |
| 2022/10/24 | 1,680 | 1,694 | 1,677 | 1,678 | 104,700 |
| 2022/10/21 | 1,670 | 1,689 | 1,661 | 1,661 | 84,600 |
| 2022/10/20 | 1,681 | 1,693 | 1,676 | 1,686 | 68,000 |
| 2022/10/19 | 1,693 | 1,710 | 1,688 | 1,705 | 75,400 |
| 2022/10/18 | 1,689 | 1,695 | 1,676 | 1,688 | 71,100 |
| 2022/10/17 | 1,646 | 1,668 | 1,645 | 1,665 | 83,700 |
| 2022/10/14 | 1,654 | 1,682 | 1,644 | 1,670 | 135,800 |
| 2022/10/13 | 1,612 | 1,629 | 1,607 | 1,622 | 84,800 |
| 2022/10/12 | 1,621 | 1,632 | 1,612 | 1,622 | 156,700 |
| 2022/10/11 | 1,660 | 1,662 | 1,630 | 1,634 | 120,900 |
| 2022/10/07 | 1,667 | 1,686 | 1,662 | 1,680 | 80,900 |
| 2022/10/06 | 1,680 | 1,690 | 1,677 | 1,683 | 72,200 |
| 2022/10/05 | 1,679 | 1,683 | 1,667 | 1,670 | 118,800 |
| 2022/10/04 | 1,669 | 1,677 | 1,653 | 1,663 | 124,200 |
| 2022/10/03 | 1,610 | 1,638 | 1,605 | 1,637 | 119,200 |
| 2022/09/30 | 1,645 | 1,648 | 1,621 | 1,629 | 87,100 |
| 2022/09/29 | 1,658 | 1,658 | 1,631 | 1,654 | 216,000 |
| 2022/09/28 | 1,632 | 1,645 | 1,609 | 1,629 | 159,300 |
| 2022/09/27 | 1,651 | 1,657 | 1,640 | 1,642 | 135,300 |
| 2022/09/26 | 1,705 | 1,708 | 1,635 | 1,635 | 183,700 |
| 2022/09/22 | 1,718 | 1,729 | 1,708 | 1,727 | 74,100 |
| 2022/09/21 | 1,748 | 1,757 | 1,732 | 1,738 | 91,200 |
| 2022/09/20 | 1,761 | 1,781 | 1,758 | 1,759 | 108,100 |
| 2022/09/16 | 1,758 | 1,761 | 1,738 | 1,738 | 123,400 |
| 2022/09/15 | 1,784 | 1,786 | 1,768 | 1,775 | 107,800 |
| 2022/09/14 | 1,791 | 1,793 | 1,778 | 1,778 | 104,700 |
| 2022/09/13 | 1,830 | 1,831 | 1,818 | 1,819 | 55,100 |
| 2022/09/12 | 1,847 | 1,858 | 1,829 | 1,829 | 97,400 |
| 2022/09/09 | 1,821 | 1,834 | 1,814 | 1,827 | 105,700 |
| 2022/09/08 | 1,833 | 1,843 | 1,814 | 1,821 | 200,300 |
| 2022/09/07 | 1,807 | 1,814 | 1,791 | 1,812 | 189,800 |
| 2022/09/06 | 1,791 | 1,799 | 1,778 | 1,791 | 115,900 |
| 2022/09/05 | 1,784 | 1,797 | 1,780 | 1,791 | 88,700 |
| 2022/09/02 | 1,815 | 1,817 | 1,784 | 1,795 | 98,200 |
| 2022/09/01 | 1,818 | 1,828 | 1,801 | 1,806 | 114,800 |
| 2022/08/31 | 1,808 | 1,839 | 1,805 | 1,837 | 182,500 |
| 2022/08/30 | 1,810 | 1,822 | 1,800 | 1,820 | 74,600 |
| 2022/08/29 | 1,777 | 1,801 | 1,765 | 1,796 | 210,200 |
| 2022/08/26 | 1,830 | 1,834 | 1,821 | 1,823 | 100,300 |
| 2022/08/25 | 1,817 | 1,827 | 1,804 | 1,824 | 100,700 |
| 2022/08/24 | 1,797 | 1,818 | 1,793 | 1,802 | 95,500 |
| 2022/08/23 | 1,810 | 1,810 | 1,788 | 1,796 | 82,500 |
| 2022/08/22 | 1,802 | 1,820 | 1,798 | 1,818 | 75,000 |
| 2022/08/19 | 1,825 | 1,829 | 1,816 | 1,822 | 115,500 |
| 2022/08/18 | 1,795 | 1,817 | 1,782 | 1,816 | 125,100 |
| 2022/08/17 | 1,819 | 1,828 | 1,811 | 1,814 | 134,200 |
| 2022/08/16 | 1,820 | 1,820 | 1,799 | 1,806 | 131,200 |
| 2022/08/15 | 1,813 | 1,817 | 1,799 | 1,814 | 157,400 |
| 2022/08/12 | 1,780 | 1,801 | 1,780 | 1,795 | 180,700 |
| 2022/08/10 | 1,822 | 1,842 | 1,768 | 1,775 | 396,100 |
| 2022/08/09 | 1,768 | 1,768 | 1,713 | 1,723 | 132,900 |
| 2022/08/08 | 1,728 | 1,755 | 1,719 | 1,742 | 111,800 |
| 2022/08/05 | 1,700 | 1,728 | 1,699 | 1,720 | 89,100 |
| 2022/08/04 | 1,733 | 1,733 | 1,703 | 1,709 | 119,000 |
| 2022/08/03 | 1,720 | 1,736 | 1,703 | 1,733 | 121,800 |
| 2022/08/02 | 1,713 | 1,728 | 1,700 | 1,721 | 114,400 |
| 2022/08/01 | 1,735 | 1,749 | 1,726 | 1,732 | 133,900 |
| 2022/07/29 | 1,709 | 1,733 | 1,706 | 1,719 | 175,400 |
| 2022/07/28 | 1,739 | 1,754 | 1,703 | 1,703 | 691,400 |
| 2022/07/27 | 1,710 | 1,731 | 1,701 | 1,728 | 157,000 |
| 2022/07/26 | 1,700 | 1,726 | 1,700 | 1,724 | 124,900 |
| 2022/07/25 | 1,708 | 1,711 | 1,692 | 1,700 | 110,800 |
| 2022/07/22 | 1,698 | 1,715 | 1,690 | 1,708 | 155,500 |
| 2022/07/21 | 1,686 | 1,692 | 1,651 | 1,691 | 98,800 |
| 2022/07/20 | 1,676 | 1,696 | 1,676 | 1,690 | 153,800 |
| 2022/07/19 | 1,632 | 1,655 | 1,628 | 1,655 | 144,700 |
| 2022/07/15 | 1,630 | 1,630 | 1,591 | 1,616 | 121,500 |
| 2022/07/14 | 1,607 | 1,625 | 1,606 | 1,610 | 127,800 |
| 2022/07/13 | 1,619 | 1,626 | 1,604 | 1,611 | 82,200 |
| 2022/07/12 | 1,639 | 1,639 | 1,591 | 1,600 | 177,600 |
| 2022/07/11 | 1,635 | 1,646 | 1,624 | 1,641 | 163,700 |
| 2022/07/08 | 1,618 | 1,639 | 1,610 | 1,615 | 214,400 |
| 2022/07/07 | 1,588 | 1,596 | 1,565 | 1,585 | 105,600 |
| 2022/07/06 | 1,576 | 1,588 | 1,566 | 1,584 | 118,000 |
| 2022/07/05 | 1,600 | 1,610 | 1,592 | 1,596 | 83,500 |
| 2022/07/04 | 1,602 | 1,609 | 1,591 | 1,603 | 91,800 |
| 2022/07/01 | 1,620 | 1,630 | 1,575 | 1,582 | 173,400 |
| 2022/06/30 | 1,674 | 1,674 | 1,610 | 1,623 | 153,900 |
| 2022/06/29 | 1,680 | 1,680 | 1,652 | 1,659 | 187,900 |
| 2022/06/28 | 1,677 | 1,710 | 1,675 | 1,710 | 220,600 |
| 2022/06/27 | 1,690 | 1,694 | 1,671 | 1,686 | 97,000 |
| 2022/06/24 | 1,636 | 1,657 | 1,627 | 1,654 | 100,300 |
| 2022/06/23 | 1,642 | 1,661 | 1,633 | 1,643 | 104,000 |
| 2022/06/22 | 1,667 | 1,678 | 1,634 | 1,637 | 115,800 |
| 2022/06/21 | 1,628 | 1,667 | 1,628 | 1,649 | 161,800 |
| 2022/06/20 | 1,674 | 1,674 | 1,612 | 1,618 | 183,500 |
| 2022/06/17 | 1,666 | 1,671 | 1,631 | 1,644 | 335,700 |
| 2022/06/16 | 1,725 | 1,740 | 1,704 | 1,706 | 165,700 |
| 2022/06/15 | 1,743 | 1,754 | 1,704 | 1,712 | 154,800 |
| 2022/06/14 | 1,725 | 1,743 | 1,709 | 1,740 | 143,300 |
| 2022/06/13 | 1,735 | 1,761 | 1,730 | 1,756 | 192,200 |
| 2022/06/10 | 1,775 | 1,798 | 1,754 | 1,770 | 274,400 |
| 2022/06/09 | 1,800 | 1,813 | 1,782 | 1,785 | 295,400 |
| 2022/06/08 | 1,790 | 1,814 | 1,790 | 1,800 | 222,900 |
| 2022/06/07 | 1,730 | 1,820 | 1,728 | 1,799 | 497,300 |
| 2022/06/06 | 1,703 | 1,726 | 1,697 | 1,722 | 124,300 |
| 2022/06/03 | 1,718 | 1,718 | 1,694 | 1,702 | 190,000 |
| 2022/06/02 | 1,712 | 1,719 | 1,702 | 1,704 | 142,600 |
| 2022/06/01 | 1,689 | 1,709 | 1,680 | 1,707 | 241,000 |
| 2022/05/31 | 1,680 | 1,703 | 1,666 | 1,686 | 320,100 |
| 2022/05/30 | 1,675 | 1,696 | 1,671 | 1,684 | 281,900 |
| 2022/05/27 | 1,628 | 1,662 | 1,627 | 1,651 | 268,000 |
| 2022/05/26 | 1,604 | 1,614 | 1,598 | 1,605 | 104,100 |
| 2022/05/25 | 1,616 | 1,617 | 1,595 | 1,603 | 130,900 |
| 2022/05/24 | 1,620 | 1,626 | 1,602 | 1,607 | 156,900 |
| 2022/05/23 | 1,614 | 1,626 | 1,607 | 1,620 | 290,500 |
| 2022/05/20 | 1,596 | 1,606 | 1,586 | 1,605 | 210,400 |
| 2022/05/19 | 1,570 | 1,617 | 1,569 | 1,604 | 163,300 |
| 2022/05/18 | 1,617 | 1,621 | 1,594 | 1,596 | 193,400 |
| 2022/05/17 | 1,568 | 1,621 | 1,568 | 1,607 | 330,800 |
| 2022/05/16 | 1,590 | 1,593 | 1,549 | 1,563 | 217,600 |
| 2022/05/13 | 1,538 | 1,579 | 1,536 | 1,571 | 312,100 |
| 2022/05/12 | 1,550 | 1,593 | 1,537 | 1,538 | 877,500 |
| 2022/05/11 | 1,464 | 1,475 | 1,458 | 1,468 | 202,900 |
| 2022/05/10 | 1,475 | 1,487 | 1,451 | 1,477 | 191,900 |
| 2022/05/09 | 1,495 | 1,503 | 1,469 | 1,475 | 139,600 |
| 2022/05/06 | 1,476 | 1,516 | 1,463 | 1,510 | 295,100 |
| 2022/05/02 | 1,446 | 1,474 | 1,446 | 1,463 | 154,300 |
| 2022/04/28 | 1,429 | 1,464 | 1,427 | 1,461 | 198,100 |
| 2022/04/27 | 1,393 | 1,413 | 1,389 | 1,411 | 263,400 |
| 2022/04/26 | 1,452 | 1,458 | 1,412 | 1,412 | 195,300 |
| 2022/04/25 | 1,460 | 1,463 | 1,441 | 1,444 | 341,100 |
| 2022/04/22 | 1,469 | 1,491 | 1,468 | 1,490 | 201,500 |
| 2022/04/21 | 1,456 | 1,487 | 1,456 | 1,486 | 170,500 |
| 2022/04/20 | 1,445 | 1,452 | 1,435 | 1,448 | 212,700 |
| 2022/04/19 | 1,421 | 1,426 | 1,417 | 1,423 | 139,700 |
| 2022/04/18 | 1,405 | 1,419 | 1,398 | 1,419 | 139,700 |
| 2022/04/15 | 1,410 | 1,419 | 1,404 | 1,419 | 120,200 |
| 2022/04/14 | 1,418 | 1,435 | 1,415 | 1,435 | 122,600 |
| 2022/04/13 | 1,426 | 1,435 | 1,408 | 1,434 | 179,400 |
| 2022/04/12 | 1,410 | 1,414 | 1,399 | 1,400 | 174,000 |
| 2022/04/11 | 1,424 | 1,435 | 1,416 | 1,423 | 155,400 |
| 2022/04/08 | 1,459 | 1,459 | 1,415 | 1,428 | 231,500 |
| 2022/04/07 | 1,500 | 1,500 | 1,457 | 1,459 | 164,700 |
| 2022/04/06 | 1,518 | 1,534 | 1,511 | 1,521 | 154,300 |
| 2022/04/05 | 1,543 | 1,554 | 1,526 | 1,526 | 136,200 |
| 2022/04/04 | 1,530 | 1,538 | 1,512 | 1,523 | 132,800 |
| 2022/04/01 | 1,530 | 1,548 | 1,523 | 1,548 | 174,500 |
| 2022/03/31 | 1,515 | 1,556 | 1,510 | 1,540 | 240,800 |
| 2022/03/30 | 1,536 | 1,542 | 1,511 | 1,529 | 181,300 |
| 2022/03/29 | 1,515 | 1,528 | 1,509 | 1,526 | 163,000 |
| 2022/03/28 | 1,523 | 1,523 | 1,508 | 1,513 | 132,600 |
| 2022/03/25 | 1,504 | 1,524 | 1,500 | 1,512 | 150,600 |
| 2022/03/24 | 1,500 | 1,502 | 1,480 | 1,502 | 121,200 |
| 2022/03/23 | 1,479 | 1,509 | 1,475 | 1,509 | 155,400 |
| 2022/03/22 | 1,475 | 1,481 | 1,465 | 1,477 | 143,800 |
| 2022/03/18 | 1,454 | 1,476 | 1,447 | 1,471 | 178,700 |
| 2022/03/17 | 1,441 | 1,458 | 1,431 | 1,457 | 167,700 |
| 2022/03/16 | 1,427 | 1,428 | 1,405 | 1,422 | 114,800 |
| 2022/03/15 | 1,410 | 1,425 | 1,405 | 1,408 | 112,600 |
| 2022/03/14 | 1,394 | 1,406 | 1,389 | 1,397 | 101,100 |
| 2022/03/11 | 1,361 | 1,380 | 1,353 | 1,378 | 151,900 |
| 2022/03/10 | 1,354 | 1,389 | 1,353 | 1,388 | 148,900 |
| 2022/03/09 | 1,331 | 1,350 | 1,318 | 1,324 | 172,700 |
| 2022/03/08 | 1,337 | 1,354 | 1,322 | 1,328 | 206,300 |
| 2022/03/07 | 1,405 | 1,408 | 1,356 | 1,361 | 237,200 |
| 2022/03/04 | 1,468 | 1,471 | 1,445 | 1,445 | 169,800 |
| 2022/03/03 | 1,473 | 1,492 | 1,469 | 1,477 | 91,600 |
| 2022/03/02 | 1,455 | 1,473 | 1,448 | 1,449 | 133,900 |
| 2022/03/01 | 1,481 | 1,506 | 1,474 | 1,488 | 138,600 |
| 2022/02/28 | 1,480 | 1,482 | 1,452 | 1,464 | 185,500 |
| 2022/02/25 | 1,455 | 1,478 | 1,442 | 1,478 | 127,400 |
| 2022/02/24 | 1,464 | 1,468 | 1,420 | 1,438 | 190,300 |
| 2022/02/22 | 1,466 | 1,476 | 1,457 | 1,472 | 151,200 |
| 2022/02/21 | 1,472 | 1,499 | 1,467 | 1,493 | 88,700 |
| 2022/02/18 | 1,473 | 1,509 | 1,467 | 1,501 | 212,700 |
| 2022/02/17 | 1,500 | 1,509 | 1,480 | 1,482 | 170,100 |
| 2022/02/16 | 1,485 | 1,507 | 1,477 | 1,506 | 111,500 |
| 2022/02/15 | 1,479 | 1,481 | 1,446 | 1,459 | 183,300 |
| 2022/02/14 | 1,493 | 1,494 | 1,462 | 1,462 | 213,700 |
| 2022/02/10 | 1,529 | 1,565 | 1,507 | 1,514 | 583,700 |
| 2022/02/09 | 1,480 | 1,487 | 1,461 | 1,484 | 154,400 |
| 2022/02/08 | 1,464 | 1,477 | 1,447 | 1,454 | 87,000 |
| 2022/02/07 | 1,471 | 1,472 | 1,450 | 1,460 | 110,800 |
| 2022/02/04 | 1,455 | 1,476 | 1,441 | 1,463 | 97,500 |
| 2022/02/03 | 1,451 | 1,465 | 1,451 | 1,453 | 68,200 |
| 2022/02/02 | 1,444 | 1,472 | 1,444 | 1,469 | 84,600 |
| 2022/02/01 | 1,453 | 1,469 | 1,434 | 1,434 | 97,200 |
| 2022/01/31 | 1,432 | 1,452 | 1,422 | 1,447 | 101,500 |
| 2022/01/28 | 1,417 | 1,437 | 1,404 | 1,434 | 123,500 |
| 2022/01/27 | 1,444 | 1,449 | 1,390 | 1,401 | 219,200 |
| 2022/01/26 | 1,449 | 1,462 | 1,427 | 1,434 | 122,600 |
| 2022/01/25 | 1,475 | 1,475 | 1,443 | 1,449 | 147,400 |
| 2022/01/24 | 1,441 | 1,472 | 1,428 | 1,470 | 213,900 |
| 2022/01/21 | 1,450 | 1,470 | 1,435 | 1,465 | 165,400 |
| 2022/01/20 | 1,443 | 1,479 | 1,437 | 1,472 | 178,900 |
| 2022/01/19 | 1,496 | 1,500 | 1,445 | 1,452 | 154,600 |
| 2022/01/18 | 1,553 | 1,560 | 1,506 | 1,511 | 143,500 |
| 2022/01/17 | 1,589 | 1,592 | 1,549 | 1,553 | 107,900 |
| 2022/01/14 | 1,569 | 1,590 | 1,566 | 1,581 | 215,000 |
| 2022/01/13 | 1,561 | 1,581 | 1,561 | 1,561 | 151,700 |
| 2022/01/12 | 1,546 | 1,583 | 1,545 | 1,578 | 170,400 |
| 2022/01/11 | 1,541 | 1,556 | 1,539 | 1,546 | 127,900 |
| 2022/01/07 | 1,565 | 1,585 | 1,540 | 1,551 | 194,800 |
| 2022/01/06 | 1,565 | 1,583 | 1,561 | 1,565 | 143,800 |
| 2022/01/05 | 1,577 | 1,593 | 1,575 | 1,582 | 180,200 |
| 2022/01/04 | 1,563 | 1,574 | 1,559 | 1,573 | 133,400 |