スターシーズ(3083)の株価時系列情報
スターシーズ(3083)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 165,000 | 165,000 | 162,000 | 163,000 | 26 |
| 2007/12/27 | 166,000 | 166,000 | 164,000 | 165,000 | 13 |
| 2007/12/26 | 164,000 | 168,000 | 163,000 | 167,000 | 29 |
| 2007/12/25 | 163,000 | 167,000 | 161,000 | 164,000 | 100 |
| 2007/12/21 | 165,000 | 168,000 | 160,000 | 163,000 | 100 |
| 2007/12/20 | 168,000 | 170,000 | 164,000 | 168,000 | 57 |
| 2007/12/19 | 174,000 | 174,000 | 168,000 | 168,000 | 44 |
| 2007/12/18 | 170,000 | 174,000 | 169,000 | 174,000 | 29 |
| 2007/12/17 | 173,000 | 175,000 | 169,000 | 170,000 | 65 |
| 2007/12/14 | 174,000 | 175,000 | 172,000 | 173,000 | 38 |
| 2007/12/13 | 176,000 | 178,000 | 174,000 | 174,000 | 48 |
| 2007/12/12 | 172,000 | 178,000 | 171,000 | 178,000 | 33 |
| 2007/12/11 | 178,000 | 178,000 | 173,000 | 173,000 | 33 |
| 2007/12/10 | 171,000 | 173,000 | 171,000 | 172,000 | 20 |
| 2007/12/07 | 174,000 | 176,000 | 171,000 | 171,000 | 38 |
| 2007/12/06 | 176,000 | 176,000 | 173,000 | 174,000 | 24 |
| 2007/12/05 | 172,000 | 175,000 | 172,000 | 175,000 | 19 |
| 2007/12/04 | 177,000 | 177,000 | 170,000 | 173,000 | 46 |
| 2007/12/03 | 178,000 | 178,000 | 175,000 | 178,000 | 20 |
| 2007/11/30 | 177,000 | 179,000 | 175,000 | 177,000 | 20 |
| 2007/11/29 | 181,000 | 183,000 | 175,000 | 180,000 | 37 |
| 2007/11/28 | 175,000 | 180,000 | 173,000 | 175,000 | 25 |
| 2007/11/27 | 166,000 | 175,000 | 166,000 | 175,000 | 28 |
| 2007/11/26 | 169,000 | 170,000 | 165,000 | 170,000 | 23 |
| 2007/11/22 | 168,000 | 169,000 | 164,000 | 168,000 | 106 |
| 2007/11/21 | 171,000 | 172,000 | 166,000 | 170,000 | 116 |
| 2007/11/20 | 167,000 | 174,000 | 166,000 | 174,000 | 56 |
| 2007/11/19 | 175,000 | 175,000 | 170,000 | 170,000 | 31 |
| 2007/11/16 | 174,000 | 174,000 | 171,000 | 174,000 | 18 |
| 2007/11/15 | 178,000 | 180,000 | 174,000 | 175,000 | 45 |
| 2007/11/14 | 182,000 | 182,000 | 174,000 | 178,000 | 40 |
| 2007/11/13 | 167,000 | 177,000 | 167,000 | 173,000 | 20 |
| 2007/11/12 | 170,000 | 171,000 | 167,000 | 171,000 | 134 |
| 2007/11/09 | 173,000 | 175,000 | 172,000 | 172,000 | 32 |
| 2007/11/08 | 172,000 | 176,000 | 171,000 | 176,000 | 84 |
| 2007/11/07 | 182,000 | 182,000 | 174,000 | 175,000 | 122 |
| 2007/11/06 | 183,000 | 184,000 | 179,000 | 180,000 | 124 |
| 2007/11/05 | 184,000 | 185,000 | 183,000 | 183,000 | 104 |
| 2007/11/02 | 184,000 | 187,000 | 182,000 | 187,000 | 73 |
| 2007/11/01 | 191,000 | 195,000 | 186,000 | 188,000 | 61 |
| 2007/10/31 | 190,000 | 191,000 | 187,000 | 189,000 | 57 |
| 2007/10/30 | 196,000 | 196,000 | 185,000 | 190,000 | 88 |
| 2007/10/29 | 193,000 | 196,000 | 188,000 | 195,000 | 77 |
| 2007/10/26 | 185,000 | 191,000 | 183,000 | 190,000 | 49 |
| 2007/10/25 | 192,000 | 192,000 | 184,000 | 185,000 | 57 |
| 2007/10/24 | 195,000 | 195,000 | 189,000 | 189,000 | 79 |
| 2007/10/23 | 196,000 | 200,000 | 191,000 | 192,000 | 121 |
| 2007/10/22 | 187,000 | 195,000 | 183,000 | 195,000 | 129 |
| 2007/10/19 | 201,000 | 204,000 | 195,000 | 199,000 | 143 |
| 2007/10/18 | 195,000 | 206,000 | 191,000 | 205,000 | 196 |
| 2007/10/17 | 196,000 | 206,000 | 194,000 | 197,000 | 106 |
| 2007/10/16 | 208,000 | 210,000 | 200,000 | 204,000 | 201 |
| 2007/10/15 | 223,000 | 226,000 | 206,000 | 212,000 | 274 |
| 2007/10/12 | 216,000 | 222,000 | 215,000 | 220,000 | 135 |
| 2007/10/11 | 212,000 | 221,000 | 207,000 | 216,000 | 295 |
| 2007/10/10 | 237,000 | 246,000 | 210,000 | 216,000 | 1,419 |
| 2007/10/09 | 232,000 | 241,000 | 228,000 | 231,000 | 783 |
| 2007/10/05 | 223,000 | 242,000 | 216,000 | 234,000 | 1,508 |
| 2007/10/04 | 210,000 | 217,000 | 206,000 | 207,000 | 504 |
| 2007/10/03 | 211,000 | 219,000 | 199,000 | 207,000 | 1,013 |
| 2007/10/02 | 195,000 | 215,000 | 192,000 | 214,000 | 823 |
| 2007/10/01 | 185,000 | 192,000 | 182,000 | 187,000 | 295 |
| 2007/09/28 | 186,000 | 198,000 | 182,000 | 183,000 | 682 |
| 2007/09/27 | 180,000 | 193,000 | 177,000 | 186,000 | 562 |
| 2007/09/26 | 176,000 | 189,000 | 172,000 | 183,000 | 826 |
| 2007/09/25 | 192,000 | 192,000 | 167,000 | 170,000 | 529 |
| 2007/09/21 | 192,000 | 204,000 | 190,000 | 202,000 | 327 |
| 2007/09/20 | 198,000 | 198,000 | 187,000 | 190,000 | 369 |
| 2007/09/19 | 217,000 | 217,000 | 199,000 | 202,000 | 268 |
| 2007/09/18 | 222,000 | 222,000 | 203,000 | 206,000 | 319 |
| 2007/09/14 | 245,000 | 247,000 | 229,000 | 231,000 | 287 |
| 2007/09/13 | 245,000 | 249,000 | 241,000 | 243,000 | 342 |
| 2007/09/12 | 264,000 | 268,000 | 241,000 | 246,000 | 735 |
| 2007/09/11 | 250,000 | 265,000 | 240,000 | 261,000 | 564 |
| 2007/09/10 | 246,000 | 250,000 | 241,000 | 245,000 | 289 |
| 2007/09/07 | 279,000 | 279,000 | 259,000 | 261,000 | 429 |
| 2007/09/06 | 272,000 | 279,000 | 268,000 | 273,000 | 686 |
| 2007/09/05 | 287,000 | 303,000 | 273,000 | 276,000 | 3,176 |
| 2007/09/04 | 284,000 | 292,000 | 277,000 | 281,000 | 1,450 |
| 2007/09/03 | 273,000 | 282,000 | 268,000 | 277,000 | 373 |
| 2007/08/31 | 280,000 | 283,000 | 266,000 | 271,000 | 923 |
| 2007/08/30 | 271,000 | 293,000 | 268,000 | 276,000 | 3,622 |
| 2007/08/29 | 265,000 | 277,000 | 258,000 | 263,000 | 1,215 |
| 2007/08/28 | 264,000 | 286,000 | 259,000 | 281,000 | 1,688 |
| 2007/08/27 | 262,000 | 275,000 | 255,000 | 261,000 | 780 |
| 2007/08/24 | 276,000 | 287,000 | 255,000 | 257,000 | 866 |
| 2007/08/23 | 286,000 | 306,000 | 278,000 | 280,000 | 2,369 |
| 2007/08/22 | 262,000 | 295,000 | 253,000 | 284,000 | 2,481 |
| 2007/08/21 | 236,000 | 276,000 | 233,000 | 256,000 | 1,395 |
| 2007/08/20 | 249,000 | 254,000 | 233,000 | 237,000 | 324 |
| 2007/08/17 | 260,000 | 263,000 | 233,000 | 241,000 | 217 |
| 2007/08/16 | 255,000 | 261,000 | 250,000 | 258,000 | 391 |
| 2007/08/15 | 270,000 | 274,000 | 260,000 | 260,000 | 900 |
| 2007/08/14 | 263,000 | 286,000 | 257,000 | 282,000 | 1,385 |
| 2007/08/13 | 280,000 | 284,000 | 259,000 | 261,000 | 545 |
| 2007/08/10 | 279,000 | 290,000 | 268,000 | 272,000 | 608 |
| 2007/08/09 | 319,000 | 347,000 | 278,000 | 289,000 | 3,646 |
| 2007/08/08 | 343,000 | 363,000 | 306,000 | 309,000 | 4,280 |
| 2007/08/07 | 380,000 | 403,000 | 333,000 | 333,000 | 6,538 |