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 |
|---|---|---|---|---|---|
| 2008/12/29 | 89,000 | 89,000 | 88,900 | 88,900 | 6 |
| 2008/12/26 | 83,000 | 84,800 | 83,000 | 83,000 | 6 |
| 2008/12/25 | 85,000 | 85,000 | 85,000 | 85,000 | 5 |
| 2008/12/24 | 83,000 | 83,100 | 82,000 | 82,000 | 7 |
| 2008/12/22 | 83,000 | 85,000 | 83,000 | 83,000 | 115 |
| 2008/12/19 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2008/12/18 | 85,000 | 85,000 | 85,000 | 85,000 | 2 |
| 2008/12/17 | 87,000 | 87,000 | 83,000 | 85,000 | 10 |
| 2008/12/16 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2008/12/15 | 89,000 | 89,000 | 89,000 | 89,000 | 3 |
| 2008/12/12 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |
| 2008/12/11 | 89,000 | 89,000 | 88,000 | 89,000 | 25 |
| 2008/12/10 | 83,500 | 83,500 | 83,500 | 83,500 | 1 |
| 2008/12/09 | 83,000 | 85,000 | 83,000 | 85,000 | 2 |
| 2008/12/08 | 85,000 | 85,000 | 85,000 | 85,000 | 6 |
| 2008/12/03 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |
| 2008/12/02 | 89,000 | 89,000 | 89,000 | 89,000 | 2 |
| 2008/12/01 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2008/11/28 | 89,000 | 89,000 | 89,000 | 89,000 | 9 |
| 2008/11/26 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2008/11/25 | 88,900 | 88,900 | 88,000 | 88,000 | 7 |
| 2008/11/21 | 82,900 | 82,900 | 82,900 | 82,900 | 2 |
| 2008/11/19 | 82,900 | 82,900 | 82,900 | 82,900 | 2 |
| 2008/11/17 | 82,900 | 82,900 | 80,000 | 82,900 | 4 |
| 2008/11/14 | 82,900 | 82,900 | 82,900 | 82,900 | 2 |
| 2008/11/13 | 80,000 | 82,900 | 80,000 | 82,900 | 6 |
| 2008/11/12 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/11/10 | 78,500 | 78,500 | 78,500 | 78,500 | 1 |
| 2008/11/07 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2008/11/06 | 76,500 | 77,000 | 76,500 | 77,000 | 2 |
| 2008/11/05 | 78,100 | 78,500 | 78,000 | 78,500 | 3 |
| 2008/11/04 | 78,000 | 78,000 | 78,000 | 78,000 | 2 |
| 2008/10/29 | 75,900 | 75,900 | 75,900 | 75,900 | 3 |
| 2008/10/28 | 73,000 | 73,000 | 70,500 | 72,900 | 14 |
| 2008/10/27 | 74,500 | 74,500 | 71,000 | 71,000 | 16 |
| 2008/10/24 | 71,000 | 73,000 | 70,500 | 70,500 | 6 |
| 2008/10/23 | 72,000 | 72,000 | 70,200 | 71,000 | 20 |
| 2008/10/22 | 76,000 | 76,000 | 70,900 | 73,200 | 32 |
| 2008/10/21 | 79,000 | 79,000 | 76,100 | 76,100 | 19 |
| 2008/10/20 | 80,000 | 80,000 | 78,000 | 79,000 | 7 |
| 2008/10/17 | 82,300 | 82,400 | 80,000 | 80,000 | 11 |
| 2008/10/15 | 82,400 | 82,400 | 82,400 | 82,400 | 1 |
| 2008/10/14 | 80,100 | 81,900 | 79,100 | 80,500 | 9 |
| 2008/10/10 | 74,000 | 75,000 | 72,100 | 75,000 | 20 |
| 2008/10/09 | 74,500 | 81,000 | 74,500 | 81,000 | 10 |
| 2008/10/08 | 80,900 | 80,900 | 78,100 | 79,500 | 47 |
| 2008/10/07 | 82,000 | 83,000 | 82,000 | 82,100 | 24 |
| 2008/10/06 | 99,000 | 99,000 | 90,000 | 91,000 | 43 |
| 2008/10/03 | 101,100 | 101,500 | 98,000 | 99,000 | 21 |
| 2008/10/02 | 115,100 | 115,100 | 115,100 | 115,100 | 1 |
| 2008/10/01 | 110,000 | 113,000 | 110,000 | 113,000 | 3 |
| 2008/09/30 | 115,000 | 117,000 | 111,000 | 115,000 | 20 |
| 2008/09/29 | 130,000 | 130,000 | 117,100 | 117,100 | 11 |
| 2008/09/25 | 129,000 | 129,000 | 127,000 | 127,000 | 7 |
| 2008/09/24 | 115,000 | 119,000 | 115,000 | 119,000 | 27 |
| 2008/09/22 | 115,000 | 117,000 | 115,000 | 115,000 | 4 |
| 2008/09/19 | 114,300 | 119,000 | 113,000 | 114,000 | 28 |
| 2008/09/18 | 112,100 | 114,100 | 112,100 | 114,000 | 9 |
| 2008/09/17 | 119,000 | 120,000 | 119,000 | 120,000 | 5 |
| 2008/09/16 | 114,200 | 118,000 | 114,200 | 118,000 | 10 |
| 2008/09/12 | 122,100 | 122,200 | 122,100 | 122,200 | 3 |
| 2008/09/11 | 122,100 | 123,000 | 122,100 | 122,100 | 7 |
| 2008/09/10 | 123,000 | 123,100 | 122,000 | 122,000 | 13 |
| 2008/09/09 | 125,000 | 125,000 | 125,000 | 125,000 | 7 |
| 2008/09/08 | 126,000 | 126,100 | 120,100 | 125,000 | 10 |
| 2008/09/05 | 126,800 | 126,800 | 125,000 | 126,000 | 10 |
| 2008/09/04 | 127,200 | 127,200 | 127,100 | 127,200 | 3 |
| 2008/09/03 | 130,000 | 130,000 | 127,000 | 127,100 | 8 |
| 2008/09/02 | 132,000 | 132,000 | 130,000 | 130,000 | 7 |
| 2008/09/01 | 131,000 | 132,000 | 130,500 | 132,000 | 7 |
| 2008/08/29 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2008/08/28 | 130,000 | 130,000 | 129,900 | 130,000 | 7 |
| 2008/08/27 | 128,000 | 128,000 | 128,000 | 128,000 | 2 |
| 2008/08/25 | 122,000 | 128,000 | 122,000 | 128,000 | 9 |
| 2008/08/22 | 130,000 | 130,000 | 124,000 | 124,000 | 4 |
| 2008/08/21 | 133,000 | 133,000 | 130,000 | 130,000 | 15 |
| 2008/08/20 | 137,000 | 137,000 | 130,000 | 133,000 | 7 |
| 2008/08/19 | 138,000 | 138,000 | 125,000 | 137,000 | 16 |
| 2008/08/18 | 140,000 | 140,000 | 140,000 | 140,000 | 4 |
| 2008/08/15 | 142,800 | 142,800 | 142,800 | 142,800 | 1 |
| 2008/08/14 | 142,900 | 142,900 | 142,900 | 142,900 | 2 |
| 2008/08/12 | 138,000 | 140,000 | 138,000 | 140,000 | 4 |
| 2008/08/11 | 140,000 | 140,000 | 140,000 | 140,000 | 11 |
| 2008/08/08 | 140,000 | 140,000 | 138,000 | 140,000 | 5 |
| 2008/08/07 | 142,000 | 142,000 | 140,000 | 140,000 | 10 |
| 2008/08/06 | 142,000 | 142,000 | 142,000 | 142,000 | 2 |
| 2008/08/05 | 143,000 | 143,000 | 143,000 | 143,000 | 2 |
| 2008/08/04 | 143,000 | 143,000 | 143,000 | 143,000 | 8 |
| 2008/08/01 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2008/07/30 | 143,000 | 145,000 | 143,000 | 145,000 | 3 |
| 2008/07/29 | 143,000 | 143,000 | 142,000 | 142,000 | 4 |
| 2008/07/28 | 146,900 | 146,900 | 146,900 | 146,900 | 2 |
| 2008/07/25 | 147,000 | 147,000 | 140,000 | 140,000 | 13 |
| 2008/07/23 | 143,100 | 143,100 | 143,000 | 143,000 | 4 |
| 2008/07/22 | 148,000 | 148,000 | 148,000 | 148,000 | 1 |
| 2008/07/17 | 145,000 | 146,000 | 145,000 | 146,000 | 6 |
| 2008/07/16 | 141,000 | 141,000 | 141,000 | 141,000 | 1 |
| 2008/07/15 | 145,000 | 145,000 | 143,000 | 143,000 | 9 |
| 2008/07/14 | 146,000 | 149,000 | 145,000 | 149,000 | 11 |
| 2008/07/11 | 149,000 | 149,000 | 149,000 | 149,000 | 9 |
| 2008/07/10 | 143,000 | 150,000 | 142,000 | 150,000 | 36 |
| 2008/07/09 | 142,000 | 143,000 | 142,000 | 143,000 | 11 |
| 2008/07/08 | 143,000 | 143,000 | 143,000 | 143,000 | 2 |
| 2008/07/07 | 143,000 | 144,000 | 143,000 | 144,000 | 5 |
| 2008/07/03 | 145,000 | 145,000 | 144,000 | 145,000 | 6 |
| 2008/07/02 | 154,000 | 154,000 | 147,000 | 150,000 | 8 |
| 2008/07/01 | 143,000 | 150,000 | 143,000 | 150,000 | 2 |
| 2008/06/30 | 149,000 | 149,000 | 141,000 | 147,000 | 4 |
| 2008/06/27 | 149,000 | 149,000 | 143,000 | 145,000 | 7 |
| 2008/06/26 | 149,000 | 150,000 | 149,000 | 150,000 | 2 |
| 2008/06/25 | 160,000 | 160,000 | 147,000 | 147,000 | 32 |
| 2008/06/24 | 149,000 | 149,000 | 147,000 | 147,000 | 8 |
| 2008/06/23 | 150,000 | 151,000 | 150,000 | 151,000 | 7 |
| 2008/06/19 | 151,000 | 151,000 | 150,000 | 150,000 | 18 |
| 2008/06/18 | 149,000 | 151,000 | 149,000 | 151,000 | 4 |
| 2008/06/17 | 150,000 | 152,000 | 150,000 | 152,000 | 8 |
| 2008/06/16 | 150,000 | 150,000 | 148,000 | 149,000 | 12 |
| 2008/06/13 | 145,000 | 148,000 | 145,000 | 148,000 | 3 |
| 2008/06/12 | 145,000 | 145,000 | 142,000 | 144,000 | 13 |
| 2008/06/10 | 147,000 | 147,000 | 144,000 | 145,000 | 11 |
| 2008/06/09 | 145,000 | 148,000 | 145,000 | 148,000 | 11 |
| 2008/06/06 | 144,000 | 150,000 | 144,000 | 150,000 | 10 |
| 2008/06/05 | 143,000 | 146,000 | 143,000 | 146,000 | 8 |
| 2008/06/04 | 147,000 | 147,000 | 139,000 | 140,000 | 13 |
| 2008/06/03 | 141,000 | 147,000 | 140,000 | 147,000 | 13 |
| 2008/06/02 | 142,000 | 145,000 | 141,000 | 141,000 | 10 |
| 2008/05/30 | 138,000 | 138,000 | 138,000 | 138,000 | 5 |
| 2008/05/29 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 2008/05/28 | 140,000 | 140,000 | 136,000 | 136,000 | 2 |
| 2008/05/27 | 136,000 | 136,000 | 136,000 | 136,000 | 2 |
| 2008/05/26 | 141,000 | 141,000 | 136,000 | 136,000 | 7 |
| 2008/05/23 | 134,000 | 135,000 | 133,000 | 133,000 | 17 |
| 2008/05/22 | 132,000 | 134,000 | 132,000 | 134,000 | 9 |
| 2008/05/21 | 136,000 | 136,000 | 135,000 | 135,000 | 10 |
| 2008/05/20 | 136,000 | 137,000 | 136,000 | 136,000 | 5 |
| 2008/05/19 | 141,000 | 141,000 | 138,000 | 138,000 | 10 |
| 2008/05/16 | 139,000 | 139,000 | 136,000 | 139,000 | 14 |
| 2008/05/15 | 138,000 | 141,000 | 137,000 | 139,000 | 20 |
| 2008/05/14 | 139,000 | 139,000 | 137,000 | 138,000 | 8 |
| 2008/05/13 | 140,000 | 140,000 | 137,000 | 139,000 | 14 |
| 2008/05/12 | 139,000 | 143,000 | 139,000 | 140,000 | 10 |
| 2008/05/09 | 142,000 | 146,000 | 139,000 | 140,000 | 15 |
| 2008/05/08 | 138,000 | 143,000 | 138,000 | 143,000 | 13 |
| 2008/05/07 | 137,000 | 148,000 | 137,000 | 148,000 | 20 |
| 2008/05/02 | 131,000 | 135,000 | 129,000 | 133,000 | 30 |
| 2008/05/01 | 131,000 | 131,000 | 127,000 | 128,000 | 8 |
| 2008/04/30 | 125,000 | 128,000 | 125,000 | 128,000 | 13 |
| 2008/04/28 | 130,000 | 130,000 | 125,000 | 125,000 | 10 |
| 2008/04/25 | 129,000 | 129,000 | 125,000 | 125,000 | 10 |
| 2008/04/24 | 126,000 | 126,000 | 122,000 | 123,000 | 12 |
| 2008/04/23 | 126,000 | 128,000 | 125,000 | 125,000 | 16 |
| 2008/04/22 | 125,000 | 128,000 | 125,000 | 126,000 | 12 |
| 2008/04/21 | 124,000 | 128,000 | 124,000 | 127,000 | 12 |
| 2008/04/18 | 122,000 | 124,000 | 122,000 | 124,000 | 9 |
| 2008/04/17 | 123,000 | 123,000 | 121,000 | 123,000 | 9 |
| 2008/04/16 | 118,000 | 122,000 | 118,000 | 122,000 | 8 |
| 2008/04/15 | 117,000 | 117,000 | 117,000 | 117,000 | 6 |
| 2008/04/11 | 118,000 | 118,000 | 118,000 | 118,000 | 10 |
| 2008/04/10 | 118,000 | 121,000 | 118,000 | 118,000 | 10 |
| 2008/04/09 | 125,000 | 125,000 | 117,000 | 120,000 | 12 |
| 2008/04/08 | 120,000 | 129,000 | 120,000 | 127,000 | 48 |
| 2008/04/07 | 116,000 | 118,000 | 116,000 | 118,000 | 35 |
| 2008/04/04 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2008/04/03 | 118,000 | 118,000 | 116,000 | 118,000 | 30 |
| 2008/04/02 | 120,000 | 120,000 | 115,000 | 120,000 | 15 |
| 2008/04/01 | 113,000 | 124,000 | 113,000 | 124,000 | 40 |
| 2008/03/31 | 115,000 | 115,000 | 114,000 | 115,000 | 5 |
| 2008/03/28 | 120,000 | 120,000 | 119,000 | 120,000 | 9 |
| 2008/03/27 | 119,000 | 120,000 | 113,000 | 114,000 | 16 |
| 2008/03/26 | 119,000 | 119,000 | 117,000 | 117,000 | 7 |
| 2008/03/25 | 119,000 | 120,000 | 119,000 | 120,000 | 12 |
| 2008/03/24 | 115,000 | 115,000 | 114,000 | 114,000 | 13 |
| 2008/03/21 | 107,000 | 113,000 | 107,000 | 113,000 | 9 |
| 2008/03/19 | 115,000 | 115,000 | 110,000 | 110,000 | 11 |
| 2008/03/18 | 108,000 | 110,000 | 106,000 | 110,000 | 9 |
| 2008/03/17 | 109,000 | 110,000 | 105,000 | 105,000 | 36 |
| 2008/03/14 | 112,000 | 113,000 | 108,000 | 112,000 | 22 |
| 2008/03/13 | 113,000 | 113,000 | 112,000 | 112,000 | 8 |
| 2008/03/12 | 120,000 | 120,000 | 113,000 | 113,000 | 26 |
| 2008/03/11 | 115,000 | 115,000 | 113,000 | 115,000 | 7 |
| 2008/03/10 | 118,000 | 120,000 | 115,000 | 115,000 | 25 |
| 2008/03/07 | 120,000 | 121,000 | 119,000 | 120,000 | 20 |
| 2008/03/06 | 123,000 | 124,000 | 122,000 | 124,000 | 11 |
| 2008/03/05 | 125,000 | 125,000 | 125,000 | 125,000 | 6 |
| 2008/03/04 | 125,000 | 125,000 | 123,000 | 123,000 | 10 |
| 2008/03/03 | 129,000 | 129,000 | 126,000 | 127,000 | 24 |
| 2008/02/29 | 129,000 | 130,000 | 128,000 | 129,000 | 13 |
| 2008/02/28 | 134,000 | 136,000 | 131,000 | 131,000 | 20 |
| 2008/02/27 | 130,000 | 132,000 | 125,000 | 132,000 | 25 |
| 2008/02/26 | 134,000 | 136,000 | 131,000 | 132,000 | 48 |
| 2008/02/25 | 145,000 | 149,000 | 142,000 | 146,000 | 63 |
| 2008/02/22 | 141,000 | 145,000 | 138,000 | 141,000 | 30 |
| 2008/02/21 | 140,000 | 143,000 | 140,000 | 143,000 | 10 |
| 2008/02/20 | 137,000 | 143,000 | 137,000 | 140,000 | 17 |
| 2008/02/19 | 142,000 | 148,000 | 140,000 | 141,000 | 25 |
| 2008/02/18 | 141,000 | 143,000 | 140,000 | 143,000 | 12 |
| 2008/02/15 | 134,000 | 138,000 | 134,000 | 138,000 | 6 |
| 2008/02/13 | 140,000 | 140,000 | 140,000 | 140,000 | 5 |
| 2008/02/12 | 133,000 | 136,000 | 130,000 | 136,000 | 8 |
| 2008/02/08 | 132,000 | 132,000 | 131,000 | 131,000 | 5 |
| 2008/02/07 | 133,000 | 133,000 | 130,000 | 131,000 | 10 |
| 2008/02/06 | 135,000 | 135,000 | 133,000 | 133,000 | 4 |
| 2008/02/05 | 133,000 | 138,000 | 133,000 | 138,000 | 22 |
| 2008/02/04 | 134,000 | 134,000 | 129,000 | 134,000 | 16 |
| 2008/02/01 | 135,000 | 135,000 | 133,000 | 133,000 | 18 |
| 2008/01/31 | 128,000 | 133,000 | 126,000 | 133,000 | 23 |
| 2008/01/30 | 132,000 | 132,000 | 128,000 | 128,000 | 14 |
| 2008/01/29 | 135,000 | 135,000 | 130,000 | 130,000 | 9 |
| 2008/01/28 | 137,000 | 137,000 | 131,000 | 133,000 | 5 |
| 2008/01/25 | 133,000 | 135,000 | 129,000 | 135,000 | 19 |
| 2008/01/24 | 125,000 | 127,000 | 125,000 | 127,000 | 6 |
| 2008/01/23 | 125,000 | 126,000 | 122,000 | 123,000 | 11 |
| 2008/01/22 | 123,000 | 124,000 | 121,000 | 122,000 | 16 |
| 2008/01/21 | 132,000 | 132,000 | 125,000 | 127,000 | 26 |
| 2008/01/18 | 123,000 | 131,000 | 122,000 | 131,000 | 21 |
| 2008/01/17 | 127,000 | 132,000 | 123,000 | 129,000 | 70 |
| 2008/01/16 | 127,000 | 135,000 | 127,000 | 130,000 | 45 |
| 2008/01/15 | 143,000 | 144,000 | 139,000 | 139,000 | 200 |
| 2008/01/11 | 159,000 | 159,000 | 155,000 | 155,000 | 47 |
| 2008/01/10 | 161,000 | 162,000 | 158,000 | 158,000 | 42 |
| 2008/01/09 | 161,000 | 161,000 | 158,000 | 160,000 | 39 |
| 2008/01/08 | 162,000 | 163,000 | 161,000 | 161,000 | 25 |
| 2008/01/07 | 160,000 | 162,000 | 160,000 | 161,000 | 20 |
| 2008/01/04 | 161,000 | 162,000 | 159,000 | 160,000 | 32 |