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 |
|---|---|---|---|---|---|
| 2022/12/30 | 701 | 712 | 699 | 702 | 81,600 |
| 2022/12/29 | 682 | 703 | 682 | 702 | 151,800 |
| 2022/12/28 | 676 | 694 | 671 | 691 | 155,200 |
| 2022/12/27 | 672 | 677 | 672 | 674 | 76,500 |
| 2022/12/26 | 673 | 673 | 667 | 670 | 69,900 |
| 2022/12/23 | 673 | 674 | 663 | 668 | 73,500 |
| 2022/12/22 | 668 | 675 | 664 | 675 | 76,800 |
| 2022/12/21 | 671 | 675 | 657 | 666 | 170,100 |
| 2022/12/20 | 710 | 712 | 665 | 672 | 212,700 |
| 2022/12/19 | 708 | 708 | 700 | 706 | 61,400 |
| 2022/12/16 | 725 | 726 | 708 | 708 | 89,100 |
| 2022/12/15 | 717 | 731 | 717 | 731 | 39,000 |
| 2022/12/14 | 717 | 719 | 709 | 716 | 60,100 |
| 2022/12/13 | 715 | 718 | 714 | 714 | 44,100 |
| 2022/12/12 | 715 | 720 | 713 | 713 | 48,800 |
| 2022/12/09 | 714 | 718 | 712 | 717 | 71,300 |
| 2022/12/08 | 710 | 715 | 702 | 713 | 79,400 |
| 2022/12/07 | 705 | 711 | 701 | 710 | 47,700 |
| 2022/12/06 | 699 | 709 | 696 | 707 | 78,200 |
| 2022/12/05 | 705 | 707 | 693 | 700 | 85,700 |
| 2022/12/02 | 721 | 721 | 698 | 701 | 150,200 |
| 2022/12/01 | 724 | 725 | 717 | 725 | 101,500 |
| 2022/11/30 | 745 | 745 | 712 | 716 | 243,500 |
| 2022/11/29 | 745 | 748 | 731 | 745 | 162,100 |
| 2022/11/29 | 1 -> 2.00 分割 | ||||
| 2022/11/28 | 1,520 | 1,525 | 1,485 | 1,518 | 235,500 |
| 2022/11/25 | 1,508 | 1,515 | 1,497 | 1,513 | 53,200 |
| 2022/11/24 | 1,498 | 1,517 | 1,498 | 1,506 | 74,200 |
| 2022/11/22 | 1,495 | 1,507 | 1,482 | 1,493 | 89,000 |
| 2022/11/21 | 1,455 | 1,497 | 1,451 | 1,497 | 84,200 |
| 2022/11/18 | 1,449 | 1,466 | 1,429 | 1,461 | 132,000 |
| 2022/11/17 | 1,449 | 1,469 | 1,444 | 1,463 | 45,700 |
| 2022/11/16 | 1,430 | 1,441 | 1,423 | 1,440 | 38,000 |
| 2022/11/15 | 1,416 | 1,426 | 1,403 | 1,425 | 34,200 |
| 2022/11/14 | 1,415 | 1,425 | 1,405 | 1,416 | 41,000 |
| 2022/11/11 | 1,408 | 1,415 | 1,400 | 1,414 | 55,400 |
| 2022/11/10 | 1,390 | 1,408 | 1,381 | 1,391 | 68,800 |
| 2022/11/09 | 1,397 | 1,399 | 1,387 | 1,394 | 18,700 |
| 2022/11/08 | 1,396 | 1,402 | 1,386 | 1,388 | 48,000 |
| 2022/11/07 | 1,377 | 1,398 | 1,355 | 1,391 | 45,200 |
| 2022/11/04 | 1,400 | 1,406 | 1,367 | 1,376 | 69,500 |
| 2022/11/02 | 1,400 | 1,413 | 1,398 | 1,400 | 61,300 |
| 2022/11/01 | 1,403 | 1,410 | 1,394 | 1,401 | 73,200 |
| 2022/10/31 | 1,405 | 1,417 | 1,403 | 1,403 | 41,800 |
| 2022/10/28 | 1,420 | 1,442 | 1,400 | 1,400 | 113,700 |
| 2022/10/27 | 1,407 | 1,429 | 1,402 | 1,424 | 45,500 |
| 2022/10/26 | 1,412 | 1,425 | 1,401 | 1,414 | 94,100 |
| 2022/10/25 | 1,407 | 1,413 | 1,396 | 1,404 | 57,000 |
| 2022/10/24 | 1,406 | 1,411 | 1,379 | 1,398 | 96,600 |
| 2022/10/21 | 1,416 | 1,416 | 1,396 | 1,406 | 40,900 |
| 2022/10/20 | 1,385 | 1,423 | 1,385 | 1,416 | 75,500 |
| 2022/10/19 | 1,386 | 1,407 | 1,386 | 1,394 | 46,800 |
| 2022/10/18 | 1,390 | 1,403 | 1,384 | 1,399 | 50,200 |
| 2022/10/17 | 1,371 | 1,387 | 1,369 | 1,382 | 44,200 |
| 2022/10/14 | 1,406 | 1,414 | 1,388 | 1,390 | 119,800 |
| 2022/10/13 | 1,434 | 1,434 | 1,375 | 1,376 | 148,800 |
| 2022/10/12 | 1,384 | 1,443 | 1,384 | 1,434 | 154,500 |
| 2022/10/11 | 1,435 | 1,439 | 1,371 | 1,371 | 275,400 |
| 2022/10/07 | 1,485 | 1,498 | 1,442 | 1,442 | 153,800 |
| 2022/10/06 | 1,482 | 1,521 | 1,440 | 1,502 | 144,900 |
| 2022/10/05 | 1,497 | 1,507 | 1,434 | 1,452 | 172,700 |
| 2022/10/04 | 1,428 | 1,518 | 1,423 | 1,497 | 264,800 |
| 2022/10/03 | 1,459 | 1,476 | 1,358 | 1,398 | 437,800 |
| 2022/09/30 | 1,571 | 1,602 | 1,547 | 1,569 | 148,600 |
| 2022/09/29 | 1,547 | 1,593 | 1,536 | 1,571 | 172,300 |
| 2022/09/28 | 1,554 | 1,554 | 1,491 | 1,517 | 119,900 |
| 2022/09/27 | 1,564 | 1,579 | 1,552 | 1,554 | 45,400 |
| 2022/09/26 | 1,584 | 1,584 | 1,561 | 1,564 | 62,300 |
| 2022/09/22 | 1,566 | 1,584 | 1,554 | 1,584 | 53,600 |
| 2022/09/21 | 1,571 | 1,588 | 1,560 | 1,584 | 34,300 |
| 2022/09/20 | 1,598 | 1,598 | 1,558 | 1,575 | 40,200 |
| 2022/09/16 | 1,571 | 1,594 | 1,568 | 1,580 | 38,500 |
| 2022/09/15 | 1,570 | 1,585 | 1,569 | 1,577 | 31,200 |
| 2022/09/14 | 1,544 | 1,587 | 1,543 | 1,570 | 49,800 |
| 2022/09/13 | 1,560 | 1,599 | 1,558 | 1,599 | 64,700 |
| 2022/09/12 | 1,551 | 1,567 | 1,544 | 1,552 | 38,100 |
| 2022/09/09 | 1,499 | 1,532 | 1,493 | 1,529 | 45,400 |
| 2022/09/08 | 1,485 | 1,503 | 1,477 | 1,501 | 61,600 |
| 2022/09/07 | 1,535 | 1,535 | 1,477 | 1,479 | 80,000 |
| 2022/09/06 | 1,527 | 1,543 | 1,527 | 1,533 | 33,500 |
| 2022/09/05 | 1,503 | 1,538 | 1,502 | 1,533 | 41,300 |
| 2022/09/02 | 1,522 | 1,536 | 1,503 | 1,520 | 83,400 |
| 2022/09/01 | 1,541 | 1,546 | 1,518 | 1,523 | 62,100 |
| 2022/08/31 | 1,550 | 1,565 | 1,537 | 1,556 | 54,800 |
| 2022/08/30 | 1,573 | 1,586 | 1,543 | 1,569 | 70,200 |
| 2022/08/29 | 1,580 | 1,595 | 1,551 | 1,562 | 132,300 |
| 2022/08/26 | 1,700 | 1,725 | 1,641 | 1,645 | 207,600 |
| 2022/08/25 | 1,614 | 1,630 | 1,592 | 1,626 | 52,600 |
| 2022/08/24 | 1,604 | 1,604 | 1,578 | 1,584 | 38,100 |
| 2022/08/23 | 1,563 | 1,610 | 1,563 | 1,604 | 46,300 |
| 2022/08/22 | 1,602 | 1,602 | 1,574 | 1,593 | 57,700 |
| 2022/08/19 | 1,590 | 1,620 | 1,568 | 1,618 | 43,900 |
| 2022/08/18 | 1,569 | 1,584 | 1,552 | 1,583 | 32,900 |
| 2022/08/17 | 1,572 | 1,590 | 1,568 | 1,574 | 49,500 |
| 2022/08/16 | 1,551 | 1,566 | 1,526 | 1,559 | 45,400 |
| 2022/08/15 | 1,533 | 1,557 | 1,525 | 1,552 | 45,200 |
| 2022/08/12 | 1,503 | 1,535 | 1,502 | 1,527 | 43,000 |
| 2022/08/10 | 1,555 | 1,559 | 1,500 | 1,505 | 59,100 |
| 2022/08/09 | 1,503 | 1,555 | 1,503 | 1,546 | 76,200 |
| 2022/08/08 | 1,485 | 1,491 | 1,466 | 1,491 | 45,500 |
| 2022/08/05 | 1,468 | 1,486 | 1,468 | 1,485 | 25,900 |
| 2022/08/04 | 1,513 | 1,513 | 1,466 | 1,467 | 67,600 |
| 2022/08/03 | 1,528 | 1,528 | 1,495 | 1,505 | 59,800 |
| 2022/08/02 | 1,559 | 1,562 | 1,524 | 1,524 | 46,600 |
| 2022/08/01 | 1,570 | 1,581 | 1,557 | 1,558 | 60,900 |
| 2022/07/29 | 1,518 | 1,591 | 1,518 | 1,586 | 196,600 |
| 2022/07/28 | 1,503 | 1,510 | 1,464 | 1,510 | 299,500 |
| 2022/07/27 | 1,500 | 1,515 | 1,486 | 1,486 | 55,600 |
| 2022/07/26 | 1,488 | 1,506 | 1,485 | 1,506 | 57,000 |
| 2022/07/25 | 1,489 | 1,490 | 1,470 | 1,488 | 50,700 |
| 2022/07/22 | 1,480 | 1,499 | 1,475 | 1,480 | 66,800 |
| 2022/07/21 | 1,482 | 1,503 | 1,474 | 1,475 | 67,500 |
| 2022/07/20 | 1,484 | 1,491 | 1,466 | 1,491 | 56,200 |
| 2022/07/19 | 1,464 | 1,483 | 1,435 | 1,464 | 83,200 |
| 2022/07/15 | 1,495 | 1,495 | 1,450 | 1,455 | 122,600 |
| 2022/07/14 | 1,499 | 1,517 | 1,493 | 1,511 | 58,400 |
| 2022/07/13 | 1,475 | 1,523 | 1,465 | 1,512 | 86,200 |
| 2022/07/12 | 1,459 | 1,478 | 1,445 | 1,474 | 86,800 |
| 2022/07/11 | 1,450 | 1,476 | 1,439 | 1,467 | 83,300 |
| 2022/07/08 | 1,445 | 1,469 | 1,431 | 1,436 | 107,000 |
| 2022/07/07 | 1,464 | 1,480 | 1,426 | 1,447 | 100,900 |
| 2022/07/06 | 1,482 | 1,500 | 1,453 | 1,461 | 99,500 |
| 2022/07/05 | 1,437 | 1,499 | 1,437 | 1,492 | 144,600 |
| 2022/07/04 | 1,445 | 1,449 | 1,411 | 1,439 | 217,100 |
| 2022/07/01 | 1,521 | 1,585 | 1,440 | 1,443 | 528,400 |
| 2022/06/30 | 1,750 | 1,754 | 1,672 | 1,681 | 199,300 |
| 2022/06/29 | 1,702 | 1,748 | 1,676 | 1,744 | 160,000 |
| 2022/06/28 | 1,698 | 1,728 | 1,683 | 1,708 | 113,700 |
| 2022/06/27 | 1,637 | 1,695 | 1,611 | 1,681 | 136,500 |
| 2022/06/24 | 1,532 | 1,602 | 1,522 | 1,597 | 55,200 |
| 2022/06/23 | 1,510 | 1,546 | 1,503 | 1,531 | 45,300 |
| 2022/06/22 | 1,573 | 1,587 | 1,509 | 1,516 | 60,400 |
| 2022/06/21 | 1,539 | 1,584 | 1,539 | 1,569 | 40,600 |
| 2022/06/20 | 1,590 | 1,602 | 1,477 | 1,517 | 87,400 |
| 2022/06/17 | 1,553 | 1,593 | 1,547 | 1,580 | 65,200 |
| 2022/06/16 | 1,559 | 1,632 | 1,559 | 1,593 | 65,600 |
| 2022/06/15 | 1,533 | 1,589 | 1,532 | 1,556 | 88,000 |
| 2022/06/14 | 1,546 | 1,554 | 1,494 | 1,523 | 87,300 |
| 2022/06/13 | 1,565 | 1,599 | 1,563 | 1,585 | 39,400 |
| 2022/06/10 | 1,623 | 1,642 | 1,585 | 1,593 | 77,900 |
| 2022/06/09 | 1,583 | 1,643 | 1,570 | 1,635 | 36,200 |
| 2022/06/08 | 1,623 | 1,631 | 1,601 | 1,602 | 56,600 |
| 2022/06/07 | 1,590 | 1,619 | 1,579 | 1,616 | 40,400 |
| 2022/06/06 | 1,559 | 1,592 | 1,545 | 1,590 | 40,800 |
| 2022/06/03 | 1,598 | 1,598 | 1,542 | 1,581 | 57,800 |
| 2022/06/02 | 1,555 | 1,607 | 1,555 | 1,598 | 83,300 |
| 2022/06/01 | 1,523 | 1,564 | 1,523 | 1,555 | 66,800 |
| 2022/05/31 | 1,510 | 1,575 | 1,508 | 1,541 | 65,200 |
| 2022/05/30 | 1,455 | 1,535 | 1,450 | 1,525 | 140,300 |
| 2022/05/27 | 1,459 | 1,459 | 1,419 | 1,429 | 122,100 |
| 2022/05/26 | 1,440 | 1,454 | 1,427 | 1,442 | 30,900 |
| 2022/05/25 | 1,471 | 1,471 | 1,424 | 1,435 | 68,500 |
| 2022/05/24 | 1,514 | 1,518 | 1,488 | 1,488 | 41,700 |
| 2022/05/23 | 1,518 | 1,524 | 1,502 | 1,508 | 23,300 |
| 2022/05/20 | 1,488 | 1,512 | 1,480 | 1,508 | 30,100 |
| 2022/05/19 | 1,501 | 1,532 | 1,491 | 1,494 | 73,300 |
| 2022/05/18 | 1,541 | 1,562 | 1,523 | 1,540 | 39,900 |
| 2022/05/17 | 1,506 | 1,556 | 1,504 | 1,551 | 66,100 |
| 2022/05/16 | 1,482 | 1,507 | 1,462 | 1,490 | 85,600 |
| 2022/05/13 | 1,429 | 1,473 | 1,429 | 1,452 | 61,700 |
| 2022/05/12 | 1,445 | 1,477 | 1,434 | 1,436 | 43,700 |
| 2022/05/11 | 1,442 | 1,486 | 1,439 | 1,450 | 91,800 |
| 2022/05/10 | 1,465 | 1,490 | 1,410 | 1,443 | 127,900 |
| 2022/05/09 | 1,502 | 1,507 | 1,471 | 1,477 | 90,700 |
| 2022/05/06 | 1,530 | 1,531 | 1,500 | 1,511 | 67,400 |
| 2022/05/02 | 1,545 | 1,565 | 1,525 | 1,540 | 47,800 |
| 2022/04/28 | 1,545 | 1,551 | 1,524 | 1,546 | 59,300 |
| 2022/04/27 | 1,532 | 1,555 | 1,520 | 1,538 | 88,000 |
| 2022/04/26 | 1,549 | 1,573 | 1,520 | 1,556 | 73,400 |
| 2022/04/25 | 1,577 | 1,610 | 1,535 | 1,549 | 129,400 |
| 2022/04/22 | 1,644 | 1,652 | 1,606 | 1,610 | 118,900 |
| 2022/04/21 | 1,714 | 1,715 | 1,665 | 1,667 | 62,800 |
| 2022/04/20 | 1,723 | 1,725 | 1,691 | 1,713 | 59,400 |
| 2022/04/19 | 1,720 | 1,745 | 1,686 | 1,713 | 89,800 |
| 2022/04/18 | 1,686 | 1,720 | 1,685 | 1,718 | 53,700 |
| 2022/04/15 | 1,651 | 1,710 | 1,651 | 1,706 | 69,400 |
| 2022/04/14 | 1,667 | 1,688 | 1,667 | 1,675 | 27,800 |
| 2022/04/13 | 1,670 | 1,694 | 1,660 | 1,694 | 63,100 |
| 2022/04/12 | 1,675 | 1,704 | 1,643 | 1,682 | 109,600 |
| 2022/04/11 | 1,700 | 1,712 | 1,674 | 1,677 | 79,200 |
| 2022/04/08 | 1,700 | 1,719 | 1,687 | 1,719 | 109,300 |
| 2022/04/07 | 1,677 | 1,717 | 1,675 | 1,681 | 103,800 |
| 2022/04/06 | 1,685 | 1,720 | 1,679 | 1,709 | 160,100 |
| 2022/04/05 | 1,760 | 1,761 | 1,671 | 1,714 | 421,200 |
| 2022/04/04 | 1,742 | 1,793 | 1,666 | 1,710 | 891,400 |
| 2022/04/01 | 1,621 | 1,622 | 1,610 | 1,622 | 238,800 |
| 2022/03/31 | 1,322 | 1,355 | 1,310 | 1,322 | 111,400 |
| 2022/03/30 | 1,317 | 1,333 | 1,310 | 1,333 | 40,400 |
| 2022/03/29 | 1,290 | 1,304 | 1,278 | 1,304 | 29,800 |
| 2022/03/28 | 1,292 | 1,294 | 1,269 | 1,290 | 32,500 |
| 2022/03/25 | 1,282 | 1,293 | 1,267 | 1,287 | 27,400 |
| 2022/03/24 | 1,256 | 1,271 | 1,249 | 1,267 | 26,200 |
| 2022/03/23 | 1,259 | 1,270 | 1,249 | 1,260 | 38,500 |
| 2022/03/22 | 1,255 | 1,256 | 1,229 | 1,256 | 27,600 |
| 2022/03/18 | 1,221 | 1,245 | 1,214 | 1,245 | 34,800 |
| 2022/03/17 | 1,201 | 1,226 | 1,192 | 1,226 | 28,100 |
| 2022/03/16 | 1,191 | 1,191 | 1,176 | 1,184 | 31,800 |
| 2022/03/15 | 1,207 | 1,207 | 1,183 | 1,186 | 27,200 |
| 2022/03/14 | 1,192 | 1,216 | 1,187 | 1,205 | 23,800 |
| 2022/03/11 | 1,182 | 1,202 | 1,174 | 1,179 | 21,800 |
| 2022/03/10 | 1,156 | 1,203 | 1,156 | 1,203 | 39,300 |
| 2022/03/09 | 1,151 | 1,165 | 1,136 | 1,143 | 53,400 |
| 2022/03/08 | 1,169 | 1,185 | 1,135 | 1,145 | 79,800 |
| 2022/03/07 | 1,201 | 1,203 | 1,173 | 1,173 | 29,300 |
| 2022/03/04 | 1,205 | 1,220 | 1,200 | 1,209 | 37,400 |
| 2022/03/03 | 1,207 | 1,223 | 1,207 | 1,210 | 16,800 |
| 2022/03/02 | 1,188 | 1,199 | 1,183 | 1,190 | 22,000 |
| 2022/03/01 | 1,219 | 1,224 | 1,201 | 1,206 | 22,300 |
| 2022/02/28 | 1,202 | 1,219 | 1,195 | 1,219 | 30,200 |
| 2022/02/25 | 1,207 | 1,207 | 1,152 | 1,200 | 39,400 |
| 2022/02/24 | 1,190 | 1,207 | 1,166 | 1,177 | 50,600 |
| 2022/02/22 | 1,209 | 1,222 | 1,182 | 1,189 | 59,400 |
| 2022/02/21 | 1,215 | 1,239 | 1,208 | 1,239 | 34,400 |
| 2022/02/18 | 1,199 | 1,238 | 1,193 | 1,230 | 31,000 |
| 2022/02/17 | 1,201 | 1,228 | 1,183 | 1,203 | 72,900 |
| 2022/02/16 | 1,260 | 1,260 | 1,217 | 1,217 | 38,800 |
| 2022/02/15 | 1,239 | 1,257 | 1,226 | 1,233 | 61,900 |
| 2022/02/14 | 1,286 | 1,286 | 1,248 | 1,250 | 31,800 |
| 2022/02/10 | 1,281 | 1,283 | 1,263 | 1,283 | 34,300 |
| 2022/02/09 | 1,251 | 1,256 | 1,222 | 1,251 | 58,700 |
| 2022/02/08 | 1,260 | 1,265 | 1,222 | 1,231 | 53,400 |
| 2022/02/07 | 1,279 | 1,299 | 1,255 | 1,257 | 40,400 |
| 2022/02/04 | 1,319 | 1,322 | 1,276 | 1,294 | 47,000 |
| 2022/02/03 | 1,332 | 1,335 | 1,299 | 1,325 | 58,100 |
| 2022/02/02 | 1,334 | 1,349 | 1,323 | 1,342 | 45,600 |
| 2022/02/01 | 1,387 | 1,394 | 1,329 | 1,340 | 28,700 |
| 2022/01/31 | 1,374 | 1,396 | 1,366 | 1,382 | 22,600 |
| 2022/01/28 | 1,343 | 1,384 | 1,343 | 1,378 | 34,300 |
| 2022/01/27 | 1,375 | 1,397 | 1,329 | 1,343 | 42,700 |
| 2022/01/26 | 1,389 | 1,432 | 1,371 | 1,396 | 84,700 |
| 2022/01/25 | 1,339 | 1,355 | 1,297 | 1,347 | 62,200 |
| 2022/01/24 | 1,262 | 1,330 | 1,249 | 1,326 | 68,800 |
| 2022/01/21 | 1,232 | 1,264 | 1,190 | 1,259 | 81,500 |
| 2022/01/20 | 1,274 | 1,283 | 1,242 | 1,246 | 61,100 |
| 2022/01/19 | 1,325 | 1,325 | 1,272 | 1,272 | 80,700 |
| 2022/01/18 | 1,396 | 1,439 | 1,344 | 1,347 | 89,800 |
| 2022/01/17 | 1,434 | 1,450 | 1,380 | 1,390 | 135,400 |
| 2022/01/14 | 1,350 | 1,460 | 1,350 | 1,435 | 260,900 |
| 2022/01/13 | 1,349 | 1,359 | 1,310 | 1,334 | 73,000 |
| 2022/01/12 | 1,315 | 1,348 | 1,311 | 1,344 | 42,400 |
| 2022/01/11 | 1,303 | 1,303 | 1,271 | 1,285 | 58,000 |
| 2022/01/07 | 1,292 | 1,315 | 1,283 | 1,285 | 33,200 |
| 2022/01/06 | 1,315 | 1,329 | 1,291 | 1,292 | 30,700 |
| 2022/01/05 | 1,348 | 1,348 | 1,328 | 1,331 | 15,200 |
| 2022/01/04 | 1,329 | 1,345 | 1,313 | 1,332 | 16,000 |