スター・マイカ・ホールディングス(2975)の株価時系列情報
スター・マイカ・ホールディングス(2975)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 | 1,330 | 1,347 | 1,317 | 1,329 | 18,600 |
| 2021/12/29 | 1,308 | 1,352 | 1,305 | 1,352 | 27,100 |
| 2021/12/28 | 1,314 | 1,325 | 1,306 | 1,308 | 19,100 |
| 2021/12/27 | 1,334 | 1,334 | 1,301 | 1,314 | 20,100 |
| 2021/12/24 | 1,306 | 1,319 | 1,299 | 1,316 | 14,200 |
| 2021/12/23 | 1,318 | 1,327 | 1,301 | 1,313 | 15,400 |
| 2021/12/22 | 1,299 | 1,313 | 1,296 | 1,313 | 11,800 |
| 2021/12/21 | 1,300 | 1,304 | 1,278 | 1,299 | 28,500 |
| 2021/12/20 | 1,301 | 1,304 | 1,279 | 1,288 | 25,200 |
| 2021/12/17 | 1,305 | 1,306 | 1,293 | 1,301 | 29,000 |
| 2021/12/16 | 1,318 | 1,318 | 1,294 | 1,310 | 21,800 |
| 2021/12/15 | 1,289 | 1,304 | 1,283 | 1,300 | 19,900 |
| 2021/12/14 | 1,298 | 1,300 | 1,270 | 1,276 | 26,800 |
| 2021/12/13 | 1,314 | 1,314 | 1,282 | 1,291 | 28,500 |
| 2021/12/10 | 1,318 | 1,318 | 1,298 | 1,306 | 27,900 |
| 2021/12/09 | 1,300 | 1,318 | 1,300 | 1,318 | 17,800 |
| 2021/12/08 | 1,317 | 1,317 | 1,284 | 1,304 | 22,900 |
| 2021/12/07 | 1,299 | 1,315 | 1,284 | 1,314 | 31,500 |
| 2021/12/06 | 1,294 | 1,294 | 1,269 | 1,269 | 18,300 |
| 2021/12/03 | 1,270 | 1,294 | 1,265 | 1,294 | 23,500 |
| 2021/12/02 | 1,236 | 1,272 | 1,223 | 1,249 | 35,600 |
| 2021/12/01 | 1,239 | 1,259 | 1,224 | 1,247 | 30,800 |
| 2021/11/30 | 1,246 | 1,292 | 1,237 | 1,239 | 50,400 |
| 2021/11/29 | 1,277 | 1,282 | 1,238 | 1,240 | 42,800 |
| 2021/11/26 | 1,325 | 1,325 | 1,290 | 1,304 | 111,300 |
| 2021/11/25 | 1,347 | 1,347 | 1,329 | 1,332 | 18,800 |
| 2021/11/24 | 1,386 | 1,386 | 1,327 | 1,339 | 45,000 |
| 2021/11/22 | 1,420 | 1,420 | 1,381 | 1,388 | 30,400 |
| 2021/11/19 | 1,430 | 1,486 | 1,399 | 1,421 | 128,300 |
| 2021/11/18 | 1,415 | 1,416 | 1,382 | 1,382 | 36,900 |
| 2021/11/17 | 1,429 | 1,435 | 1,420 | 1,427 | 47,200 |
| 2021/11/16 | 1,430 | 1,433 | 1,403 | 1,427 | 56,600 |
| 2021/11/15 | 1,452 | 1,452 | 1,424 | 1,442 | 40,100 |
| 2021/11/12 | 1,413 | 1,461 | 1,413 | 1,452 | 46,000 |
| 2021/11/11 | 1,428 | 1,430 | 1,406 | 1,423 | 38,300 |
| 2021/11/10 | 1,412 | 1,430 | 1,396 | 1,428 | 33,000 |
| 2021/11/09 | 1,468 | 1,476 | 1,409 | 1,417 | 37,100 |
| 2021/11/08 | 1,501 | 1,504 | 1,468 | 1,486 | 53,300 |
| 2021/11/05 | 1,491 | 1,510 | 1,467 | 1,503 | 43,800 |
| 2021/11/04 | 1,556 | 1,556 | 1,488 | 1,489 | 67,400 |
| 2021/11/02 | 1,530 | 1,569 | 1,528 | 1,556 | 68,400 |
| 2021/11/01 | 1,509 | 1,535 | 1,502 | 1,530 | 45,100 |
| 2021/10/29 | 1,490 | 1,506 | 1,490 | 1,506 | 36,000 |
| 2021/10/28 | 1,460 | 1,493 | 1,451 | 1,490 | 49,900 |
| 2021/10/27 | 1,456 | 1,474 | 1,449 | 1,460 | 27,900 |
| 2021/10/26 | 1,459 | 1,469 | 1,448 | 1,462 | 39,400 |
| 2021/10/25 | 1,452 | 1,470 | 1,440 | 1,459 | 58,200 |
| 2021/10/22 | 1,420 | 1,454 | 1,414 | 1,444 | 50,300 |
| 2021/10/21 | 1,423 | 1,426 | 1,401 | 1,420 | 30,800 |
| 2021/10/20 | 1,430 | 1,431 | 1,405 | 1,418 | 43,500 |
| 2021/10/19 | 1,387 | 1,434 | 1,387 | 1,429 | 67,000 |
| 2021/10/18 | 1,350 | 1,364 | 1,327 | 1,364 | 45,300 |
| 2021/10/15 | 1,333 | 1,360 | 1,332 | 1,348 | 28,700 |
| 2021/10/14 | 1,364 | 1,364 | 1,325 | 1,332 | 32,700 |
| 2021/10/13 | 1,373 | 1,390 | 1,363 | 1,364 | 32,300 |
| 2021/10/12 | 1,373 | 1,396 | 1,366 | 1,386 | 49,700 |
| 2021/10/11 | 1,362 | 1,375 | 1,340 | 1,373 | 50,300 |
| 2021/10/08 | 1,376 | 1,386 | 1,358 | 1,375 | 71,300 |
| 2021/10/07 | 1,373 | 1,388 | 1,348 | 1,372 | 71,000 |
| 2021/10/06 | 1,435 | 1,438 | 1,365 | 1,366 | 64,100 |
| 2021/10/05 | 1,418 | 1,437 | 1,399 | 1,418 | 63,100 |
| 2021/10/04 | 1,420 | 1,445 | 1,391 | 1,419 | 98,500 |
| 2021/10/01 | 1,478 | 1,478 | 1,404 | 1,415 | 187,100 |
| 2021/09/30 | 1,580 | 1,595 | 1,526 | 1,543 | 79,300 |
| 2021/09/29 | 1,553 | 1,575 | 1,518 | 1,570 | 72,700 |
| 2021/09/28 | 1,557 | 1,571 | 1,524 | 1,568 | 58,400 |
| 2021/09/27 | 1,535 | 1,576 | 1,529 | 1,541 | 61,400 |
| 2021/09/24 | 1,513 | 1,535 | 1,508 | 1,520 | 64,200 |
| 2021/09/22 | 1,501 | 1,521 | 1,487 | 1,504 | 58,800 |
| 2021/09/21 | 1,490 | 1,519 | 1,456 | 1,509 | 43,100 |
| 2021/09/17 | 1,580 | 1,580 | 1,516 | 1,527 | 50,700 |
| 2021/09/16 | 1,524 | 1,570 | 1,514 | 1,561 | 99,000 |
| 2021/09/15 | 1,486 | 1,527 | 1,468 | 1,524 | 85,200 |
| 2021/09/14 | 1,468 | 1,518 | 1,466 | 1,516 | 61,300 |
| 2021/09/13 | 1,437 | 1,469 | 1,437 | 1,468 | 47,300 |
| 2021/09/10 | 1,440 | 1,470 | 1,437 | 1,466 | 83,700 |
| 2021/09/09 | 1,436 | 1,444 | 1,417 | 1,443 | 39,200 |
| 2021/09/08 | 1,399 | 1,441 | 1,399 | 1,437 | 55,200 |
| 2021/09/07 | 1,409 | 1,416 | 1,395 | 1,402 | 45,100 |
| 2021/09/06 | 1,397 | 1,411 | 1,388 | 1,409 | 50,800 |
| 2021/09/03 | 1,412 | 1,412 | 1,386 | 1,397 | 68,200 |
| 2021/09/02 | 1,392 | 1,418 | 1,391 | 1,399 | 51,000 |
| 2021/09/01 | 1,382 | 1,420 | 1,381 | 1,407 | 153,400 |
| 2021/08/31 | 1,444 | 1,460 | 1,376 | 1,391 | 254,800 |
| 2021/08/30 | 1,400 | 1,447 | 1,377 | 1,439 | 298,000 |
| 2021/08/27 | 1,365 | 1,413 | 1,344 | 1,389 | 967,900 |
| 2021/08/26 | 1,271 | 1,289 | 1,271 | 1,280 | 30,100 |
| 2021/08/25 | 1,280 | 1,281 | 1,266 | 1,280 | 31,200 |
| 2021/08/24 | 1,283 | 1,304 | 1,262 | 1,273 | 77,900 |
| 2021/08/23 | 1,240 | 1,283 | 1,240 | 1,268 | 63,800 |
| 2021/08/20 | 1,203 | 1,260 | 1,202 | 1,243 | 90,500 |
| 2021/08/19 | 1,178 | 1,234 | 1,178 | 1,198 | 80,200 |
| 2021/08/18 | 1,186 | 1,202 | 1,170 | 1,177 | 69,600 |
| 2021/08/17 | 1,216 | 1,221 | 1,183 | 1,195 | 85,800 |
| 2021/08/16 | 1,249 | 1,249 | 1,222 | 1,225 | 52,400 |
| 2021/08/13 | 1,261 | 1,261 | 1,236 | 1,246 | 42,400 |
| 2021/08/12 | 1,288 | 1,288 | 1,237 | 1,237 | 31,200 |
| 2021/08/11 | 1,267 | 1,280 | 1,242 | 1,269 | 31,600 |
| 2021/08/10 | 1,260 | 1,295 | 1,249 | 1,254 | 91,000 |
| 2021/08/06 | 1,245 | 1,274 | 1,240 | 1,258 | 18,100 |
| 2021/08/05 | 1,252 | 1,252 | 1,228 | 1,245 | 22,900 |
| 2021/08/04 | 1,237 | 1,261 | 1,229 | 1,240 | 69,600 |
| 2021/08/03 | 1,275 | 1,284 | 1,226 | 1,227 | 73,400 |
| 2021/08/02 | 1,280 | 1,282 | 1,269 | 1,272 | 29,700 |
| 2021/07/30 | 1,263 | 1,290 | 1,263 | 1,275 | 108,500 |
| 2021/07/29 | 1,276 | 1,282 | 1,248 | 1,270 | 111,100 |
| 2021/07/28 | 1,298 | 1,303 | 1,262 | 1,281 | 57,300 |
| 2021/07/27 | 1,290 | 1,390 | 1,289 | 1,298 | 248,000 |
| 2021/07/26 | 1,272 | 1,289 | 1,253 | 1,282 | 97,500 |
| 2021/07/21 | 1,218 | 1,303 | 1,212 | 1,270 | 294,600 |
| 2021/07/20 | 1,200 | 1,223 | 1,185 | 1,189 | 72,900 |
| 2021/07/19 | 1,176 | 1,204 | 1,165 | 1,200 | 52,600 |
| 2021/07/16 | 1,166 | 1,189 | 1,160 | 1,182 | 27,500 |
| 2021/07/15 | 1,199 | 1,206 | 1,170 | 1,172 | 69,200 |
| 2021/07/14 | 1,200 | 1,215 | 1,196 | 1,207 | 46,200 |
| 2021/07/13 | 1,198 | 1,216 | 1,198 | 1,206 | 38,300 |
| 2021/07/12 | 1,181 | 1,202 | 1,178 | 1,197 | 52,400 |
| 2021/07/09 | 1,136 | 1,169 | 1,127 | 1,166 | 67,100 |
| 2021/07/08 | 1,184 | 1,196 | 1,153 | 1,155 | 68,100 |
| 2021/07/07 | 1,200 | 1,213 | 1,181 | 1,184 | 63,000 |
| 2021/07/06 | 1,200 | 1,225 | 1,199 | 1,220 | 84,700 |
| 2021/07/05 | 1,214 | 1,247 | 1,203 | 1,204 | 46,500 |
| 2021/07/02 | 1,233 | 1,251 | 1,198 | 1,203 | 112,900 |
| 2021/07/01 | 1,140 | 1,244 | 1,133 | 1,228 | 269,400 |
| 2021/06/30 | 1,226 | 1,245 | 1,197 | 1,200 | 179,400 |
| 2021/06/29 | 1,190 | 1,216 | 1,176 | 1,211 | 113,700 |
| 2021/06/28 | 1,175 | 1,192 | 1,162 | 1,189 | 72,400 |
| 2021/06/25 | 1,160 | 1,175 | 1,155 | 1,156 | 48,800 |
| 2021/06/24 | 1,128 | 1,157 | 1,123 | 1,157 | 57,000 |
| 2021/06/23 | 1,140 | 1,143 | 1,120 | 1,125 | 40,200 |
| 2021/06/22 | 1,140 | 1,151 | 1,136 | 1,151 | 34,300 |
| 2021/06/21 | 1,115 | 1,132 | 1,112 | 1,118 | 63,900 |
| 2021/06/18 | 1,147 | 1,151 | 1,127 | 1,138 | 68,600 |
| 2021/06/17 | 1,147 | 1,156 | 1,124 | 1,138 | 80,400 |
| 2021/06/16 | 1,160 | 1,174 | 1,158 | 1,165 | 47,000 |
| 2021/06/15 | 1,134 | 1,161 | 1,130 | 1,155 | 61,100 |
| 2021/06/14 | 1,137 | 1,141 | 1,117 | 1,134 | 49,400 |
| 2021/06/11 | 1,130 | 1,130 | 1,109 | 1,113 | 40,500 |
| 2021/06/10 | 1,117 | 1,123 | 1,102 | 1,121 | 40,500 |
| 2021/06/09 | 1,123 | 1,145 | 1,118 | 1,132 | 36,000 |
| 2021/06/08 | 1,120 | 1,127 | 1,113 | 1,127 | 14,500 |
| 2021/06/07 | 1,142 | 1,149 | 1,117 | 1,120 | 37,200 |
| 2021/06/04 | 1,130 | 1,146 | 1,125 | 1,142 | 46,200 |
| 2021/06/03 | 1,090 | 1,132 | 1,088 | 1,131 | 104,900 |
| 2021/06/02 | 1,058 | 1,085 | 1,053 | 1,084 | 68,000 |
| 2021/06/01 | 1,046 | 1,056 | 1,031 | 1,056 | 161,100 |
| 2021/05/31 | 1,070 | 1,070 | 1,038 | 1,048 | 70,100 |
| 2021/05/28 | 1,050 | 1,075 | 1,045 | 1,070 | 76,700 |
| 2021/05/27 | 1,060 | 1,072 | 1,055 | 1,057 | 92,900 |
| 2021/05/26 | 1,083 | 1,083 | 1,055 | 1,055 | 60,600 |
| 2021/05/25 | 1,090 | 1,091 | 1,078 | 1,084 | 55,900 |
| 2021/05/24 | 1,086 | 1,099 | 1,071 | 1,097 | 109,200 |
| 2021/05/21 | 1,160 | 1,174 | 1,077 | 1,085 | 548,600 |
| 2021/05/20 | 1,016 | 1,054 | 1,012 | 1,040 | 72,700 |
| 2021/05/19 | 1,015 | 1,036 | 1,010 | 1,026 | 50,100 |
| 2021/05/18 | 1,015 | 1,035 | 1,007 | 1,022 | 54,400 |
| 2021/05/17 | 1,032 | 1,032 | 1,010 | 1,023 | 56,900 |
| 2021/05/14 | 1,060 | 1,060 | 1,032 | 1,035 | 34,600 |
| 2021/05/13 | 1,060 | 1,067 | 1,046 | 1,046 | 61,900 |
| 2021/05/12 | 1,085 | 1,096 | 1,071 | 1,077 | 50,700 |
| 2021/05/11 | 1,110 | 1,120 | 1,095 | 1,095 | 55,900 |
| 2021/05/10 | 1,100 | 1,119 | 1,100 | 1,110 | 26,900 |
| 2021/05/07 | 1,104 | 1,116 | 1,090 | 1,098 | 67,200 |
| 2021/05/06 | 1,100 | 1,127 | 1,091 | 1,104 | 63,300 |
| 2021/04/30 | 1,117 | 1,121 | 1,101 | 1,101 | 89,600 |
| 2021/04/28 | 1,145 | 1,146 | 1,112 | 1,112 | 70,900 |
| 2021/04/27 | 1,146 | 1,156 | 1,138 | 1,153 | 50,000 |
| 2021/04/26 | 1,150 | 1,150 | 1,133 | 1,146 | 27,800 |
| 2021/04/23 | 1,151 | 1,163 | 1,140 | 1,140 | 16,100 |
| 2021/04/22 | 1,161 | 1,172 | 1,148 | 1,162 | 17,500 |
| 2021/04/21 | 1,140 | 1,146 | 1,123 | 1,139 | 47,100 |
| 2021/04/20 | 1,186 | 1,186 | 1,145 | 1,145 | 55,900 |
| 2021/04/19 | 1,200 | 1,200 | 1,176 | 1,176 | 24,300 |
| 2021/04/16 | 1,199 | 1,199 | 1,171 | 1,193 | 22,900 |
| 2021/04/15 | 1,194 | 1,213 | 1,180 | 1,183 | 26,200 |
| 2021/04/14 | 1,203 | 1,210 | 1,180 | 1,208 | 38,400 |
| 2021/04/13 | 1,226 | 1,226 | 1,200 | 1,200 | 34,700 |
| 2021/04/12 | 1,230 | 1,237 | 1,223 | 1,232 | 12,400 |
| 2021/04/09 | 1,235 | 1,258 | 1,230 | 1,243 | 42,900 |
| 2021/04/08 | 1,279 | 1,279 | 1,231 | 1,235 | 48,500 |
| 2021/04/07 | 1,293 | 1,309 | 1,270 | 1,276 | 41,800 |
| 2021/04/06 | 1,294 | 1,294 | 1,276 | 1,282 | 44,800 |
| 2021/04/05 | 1,300 | 1,312 | 1,282 | 1,296 | 49,300 |
| 2021/04/02 | 1,322 | 1,354 | 1,298 | 1,314 | 124,000 |
| 2021/04/01 | 1,304 | 1,363 | 1,290 | 1,332 | 424,900 |
| 2021/03/31 | 1,257 | 1,257 | 1,211 | 1,214 | 49,900 |
| 2021/03/30 | 1,266 | 1,285 | 1,257 | 1,260 | 39,900 |
| 2021/03/29 | 1,262 | 1,270 | 1,246 | 1,268 | 77,100 |
| 2021/03/26 | 1,222 | 1,254 | 1,222 | 1,251 | 41,100 |
| 2021/03/25 | 1,235 | 1,253 | 1,229 | 1,240 | 45,100 |
| 2021/03/24 | 1,221 | 1,225 | 1,195 | 1,219 | 47,400 |
| 2021/03/23 | 1,276 | 1,276 | 1,220 | 1,220 | 51,300 |
| 2021/03/22 | 1,254 | 1,279 | 1,250 | 1,276 | 46,600 |
| 2021/03/19 | 1,243 | 1,255 | 1,236 | 1,255 | 31,400 |
| 2021/03/18 | 1,248 | 1,252 | 1,230 | 1,243 | 35,600 |
| 2021/03/17 | 1,233 | 1,245 | 1,233 | 1,243 | 19,000 |
| 2021/03/16 | 1,232 | 1,266 | 1,232 | 1,245 | 45,100 |
| 2021/03/15 | 1,214 | 1,249 | 1,210 | 1,249 | 41,500 |
| 2021/03/12 | 1,217 | 1,226 | 1,198 | 1,214 | 74,100 |
| 2021/03/11 | 1,255 | 1,257 | 1,242 | 1,247 | 23,400 |
| 2021/03/10 | 1,252 | 1,258 | 1,237 | 1,245 | 24,900 |
| 2021/03/09 | 1,236 | 1,256 | 1,228 | 1,252 | 29,900 |
| 2021/03/08 | 1,243 | 1,248 | 1,220 | 1,228 | 31,700 |
| 2021/03/05 | 1,239 | 1,242 | 1,202 | 1,236 | 40,900 |
| 2021/03/04 | 1,222 | 1,244 | 1,219 | 1,244 | 45,300 |
| 2021/03/03 | 1,219 | 1,227 | 1,211 | 1,226 | 22,700 |
| 2021/03/02 | 1,226 | 1,226 | 1,185 | 1,219 | 48,000 |
| 2021/03/01 | 1,216 | 1,222 | 1,193 | 1,219 | 47,600 |
| 2021/02/26 | 1,200 | 1,216 | 1,194 | 1,199 | 56,200 |
| 2021/02/25 | 1,200 | 1,216 | 1,186 | 1,213 | 83,400 |
| 2021/02/24 | 1,194 | 1,204 | 1,189 | 1,199 | 74,200 |
| 2021/02/22 | 1,200 | 1,202 | 1,185 | 1,194 | 36,800 |
| 2021/02/19 | 1,182 | 1,199 | 1,174 | 1,194 | 47,300 |
| 2021/02/18 | 1,200 | 1,200 | 1,169 | 1,182 | 41,200 |
| 2021/02/17 | 1,177 | 1,206 | 1,177 | 1,201 | 61,600 |
| 2021/02/16 | 1,170 | 1,204 | 1,169 | 1,197 | 72,000 |
| 2021/02/15 | 1,186 | 1,186 | 1,170 | 1,170 | 54,000 |
| 2021/02/12 | 1,166 | 1,189 | 1,161 | 1,177 | 46,300 |
| 2021/02/10 | 1,182 | 1,185 | 1,169 | 1,173 | 41,800 |
| 2021/02/09 | 1,167 | 1,169 | 1,153 | 1,166 | 32,100 |
| 2021/02/08 | 1,167 | 1,182 | 1,161 | 1,167 | 66,800 |
| 2021/02/05 | 1,135 | 1,169 | 1,135 | 1,166 | 93,600 |
| 2021/02/04 | 1,134 | 1,147 | 1,125 | 1,133 | 40,700 |
| 2021/02/03 | 1,117 | 1,133 | 1,103 | 1,131 | 48,800 |
| 2021/02/02 | 1,096 | 1,115 | 1,094 | 1,105 | 32,100 |
| 2021/02/01 | 1,101 | 1,114 | 1,092 | 1,092 | 31,800 |
| 2021/01/29 | 1,137 | 1,137 | 1,104 | 1,105 | 49,100 |
| 2021/01/28 | 1,120 | 1,142 | 1,115 | 1,142 | 67,200 |
| 2021/01/27 | 1,127 | 1,142 | 1,127 | 1,132 | 28,500 |
| 2021/01/26 | 1,141 | 1,141 | 1,122 | 1,127 | 55,400 |
| 2021/01/25 | 1,127 | 1,153 | 1,116 | 1,144 | 95,100 |
| 2021/01/22 | 1,097 | 1,104 | 1,093 | 1,100 | 50,500 |
| 2021/01/21 | 1,100 | 1,120 | 1,088 | 1,091 | 67,800 |
| 2021/01/20 | 1,111 | 1,111 | 1,082 | 1,092 | 88,400 |
| 2021/01/19 | 1,125 | 1,133 | 1,108 | 1,111 | 72,800 |
| 2021/01/18 | 1,150 | 1,150 | 1,109 | 1,115 | 108,700 |
| 2021/01/15 | 1,186 | 1,186 | 1,137 | 1,147 | 140,300 |
| 2021/01/14 | 1,166 | 1,215 | 1,153 | 1,190 | 284,600 |
| 2021/01/13 | 1,362 | 1,373 | 1,351 | 1,365 | 36,500 |
| 2021/01/12 | 1,361 | 1,372 | 1,351 | 1,352 | 29,100 |
| 2021/01/08 | 1,361 | 1,372 | 1,335 | 1,372 | 31,900 |
| 2021/01/07 | 1,360 | 1,374 | 1,349 | 1,357 | 22,200 |
| 2021/01/06 | 1,332 | 1,349 | 1,328 | 1,342 | 20,900 |
| 2021/01/05 | 1,322 | 1,333 | 1,312 | 1,331 | 17,600 |
| 2021/01/04 | 1,367 | 1,367 | 1,311 | 1,326 | 23,600 |