2975 スター・マイカ・ホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,750	1,753	1,740	1,750	20,600	875
2019-12-27	1,730	1,748	1,703	1,746	25,400	873
2019-12-26	1,696	1,712	1,680	1,712	16,600	856
2019-12-25	1,730	1,730	1,690	1,696	11,000	848
2019-12-24	1,704	1,724	1,695	1,722	19,200	861
2019-12-23	1,705	1,705	1,680	1,693	19,300	846.50
2019-12-20	1,680	1,702	1,663	1,697	22,300	848.50
2019-12-19	1,648	1,680	1,645	1,680	28,600	840
2019-12-18	1,634	1,646	1,602	1,643	61,900	821.50
2019-12-17	1,670	1,671	1,621	1,627	32,900	813.50
2019-12-16	1,650	1,670	1,633	1,666	30,500	833
2019-12-13	1,669	1,669	1,636	1,641	27,400	820.50
2019-12-12	1,698	1,698	1,637	1,637	17,000	818.50
2019-12-11	1,667	1,708	1,634	1,706	49,700	853
2019-12-10	1,686	1,690	1,659	1,669	36,300	834.50
2019-12-09	1,722	1,722	1,682	1,696	51,200	848
2019-12-06	1,727	1,728	1,705	1,722	17,600	861
2019-12-05	1,745	1,745	1,725	1,727	20,100	863.50
2019-12-04	1,721	1,741	1,709	1,741	52,000	870.50
2019-12-03	1,736	1,760	1,713	1,727	36,300	863.50
2019-12-02	1,783	1,783	1,758	1,776	38,900	888
2019-11-29	1,772	1,838	1,761	1,801	63,900	900.50
2019-11-28	1,786	1,786	1,746	1,759	130,400	879.50
2019-11-27	1,799	1,800	1,737	1,788	217,900	894
2019-11-26	1,775	1,785	1,760	1,764	47,300	882
2019-11-25	1,744	1,778	1,734	1,775	45,200	887.50
2019-11-22	1,733	1,746	1,716	1,718	42,500	859
2019-11-21	1,735	1,759	1,695	1,744	135,300	872
2019-11-20	1,770	1,770	1,745	1,754	34,200	877
2019-11-19	1,745	1,787	1,742	1,779	50,100	889.50
2019-11-18	1,801	1,821	1,778	1,785	57,800	892.50
2019-11-15	1,795	1,817	1,793	1,813	24,700	906.50
2019-11-14	1,804	1,815	1,790	1,800	39,500	900
2019-11-13	1,838	1,847	1,814	1,815	47,600	907.50
2019-11-12	1,910	1,910	1,855	1,865	38,600	932.50
2019-11-11	1,955	1,975	1,924	1,933	31,000	966.50
2019-11-08	1,975	1,975	1,955	1,963	17,700	981.50
2019-11-07	1,954	1,970	1,948	1,957	12,800	978.50
2019-11-06	1,968	1,972	1,943	1,953	20,400	976.50
2019-11-05	1,990	1,997	1,967	1,971	26,500	985.50
2019-11-01	1,965	1,994	1,941	1,984	24,900	992
2019-10-31	1,980	2,004	1,944	1,966	28,400	983
2019-10-30	1,900	1,981	1,888	1,981	52,800	990.50
2019-10-29	1,900	1,910	1,891	1,893	8,000	946.50
2019-10-28	1,956	1,956	1,888	1,888	19,300	944
2019-10-25	1,950	1,965	1,915	1,960	44,200	980
2019-10-24	1,938	1,938	1,913	1,925	31,400	962.50
2019-10-23	1,903	1,950	1,879	1,940	39,500	970
2019-10-21	1,911	1,911	1,876	1,883	10,500	941.50
2019-10-18	1,869	1,908	1,868	1,905	28,600	952.50
2019-10-17	1,869	1,869	1,840	1,849	12,300	924.50
2019-10-16	1,910	1,919	1,863	1,877	20,400	938.50
2019-10-15	1,890	1,907	1,877	1,907	28,700	953.50
2019-10-11	1,842	1,882	1,830	1,875	29,000	937.50
2019-10-10	1,849	1,849	1,830	1,835	16,900	917.50
2019-10-09	1,840	1,847	1,810	1,843	22,900	921.50
2019-10-08	1,784	1,849	1,784	1,839	51,100	919.50
2019-10-07	1,750	1,788	1,740	1,771	34,200	885.50
2019-10-04	1,727	1,745	1,707	1,743	30,900	871.50
2019-10-03	1,782	1,783	1,725	1,733	37,500	866.50
2019-10-02	1,837	1,857	1,800	1,800	49,200	900
2019-10-01	1,889	1,915	1,831	1,864	34,400	932
2019-09-30	1,878	1,923	1,839	1,875	45,900	937.50
2019-09-27	1,981	2,000	1,882	1,898	50,400	949
2019-09-26	1,986	2,018	1,980	1,991	43,900	995.50
2019-09-25	1,966	1,970	1,921	1,968	32,500	984
2019-09-24	1,985	2,007	1,950	1,966	39,000	983
2019-09-20	1,957	1,988	1,953	1,988	45,800	994
2019-09-19	1,930	1,948	1,920	1,946	31,700	973
2019-09-18	1,875	1,929	1,870	1,929	36,200	964.50
2019-09-17	1,855	1,875	1,830	1,875	19,100	937.50
2019-09-13	1,824	1,859	1,811	1,856	35,500	928
2019-09-12	1,831	1,855	1,808	1,817	37,300	908.50
2019-09-11	1,821	1,851	1,811	1,849	23,100	924.50
2019-09-10	1,864	1,864	1,817	1,836	28,200	918
2019-09-09	1,880	1,883	1,844	1,876	14,700	938
2019-09-06	1,865	1,878	1,847	1,874	22,400	937
2019-09-05	1,881	1,915	1,856	1,878	19,600	939
2019-09-04	1,907	1,917	1,850	1,850	42,000	925
2019-09-03	1,810	1,936	1,810	1,929	97,300	964.50
2019-09-02	1,822	1,825	1,804	1,811	6,700	905.50
2019-08-30	1,794	1,823	1,794	1,823	24,100	911.50
2019-08-29	1,789	1,789	1,774	1,784	7,500	892
2019-08-28	1,772	1,790	1,756	1,781	13,700	890.50
2019-08-27	1,766	1,789	1,748	1,766	8,300	883
2019-08-26	1,737	1,790	1,730	1,766	29,300	883
2019-08-23	1,808	1,812	1,773	1,777	11,700	888.50
2019-08-22	1,843	1,867	1,798	1,826	32,600	913
2019-08-21	1,779	1,818	1,770	1,781	15,700	890.50
2019-08-20	1,749	1,798	1,749	1,798	18,800	899
2019-08-19	1,747	1,769	1,730	1,754	13,000	877
2019-08-16	1,703	1,764	1,703	1,753	15,900	876.50
2019-08-15	1,701	1,743	1,697	1,734	19,200	867
2019-08-14	1,759	1,759	1,710	1,715	36,700	857.50
2019-08-13	1,716	1,767	1,703	1,759	27,400	879.50
2019-08-09	1,728	1,758	1,713	1,741	26,200	870.50
2019-08-08	1,789	1,795	1,703	1,709	39,800	854.50
2019-08-07	1,740	1,823	1,738	1,807	40,900	903.50
2019-08-06	1,701	1,760	1,672	1,752	28,600	876
2019-08-05	1,736	1,755	1,711	1,734	47,100	867
2019-08-02	1,756	1,756	1,703	1,736	40,400	868
2019-08-01	1,799	1,803	1,754	1,756	40,200	878
2019-07-31	1,910	1,910	1,808	1,809	55,100	904.50
2019-07-30	1,862	1,928	1,862	1,884	185,500	942
2019-07-29	1,760	1,862	1,750	1,859	167,500	929.50
2019-07-26	1,605	1,763	1,587	1,759	169,700	879.50
2019-07-25	1,614	1,614	1,590	1,605	27,300	802.50
2019-07-24	1,611	1,629	1,560	1,578	34,900	789
2019-07-23	1,636	1,646	1,604	1,604	51,800	802
2019-07-22	1,785	1,785	1,659	1,660	63,000	830
2019-07-19	1,681	1,832	1,680	1,805	144,100	902.50
2019-07-18	1,682	1,695	1,669	1,680	48,600	840
2019-07-17	1,681	1,695	1,666	1,682	26,200	841
2019-07-16	1,701	1,715	1,695	1,695	30,500	847.50
2019-07-12	1,690	1,735	1,690	1,704	51,400	852
2019-07-11	1,692	1,695	1,679	1,695	21,000	847.50
2019-07-10	1,648	1,689	1,648	1,678	14,600	839
2019-07-09	1,689	1,695	1,644	1,668	26,000	834
2019-07-08	1,649	1,689	1,648	1,689	38,000	844.50
2019-07-05	1,657	1,686	1,642	1,656	28,700	828
2019-07-04	1,640	1,640	1,613	1,629	12,900	814.50
2019-07-03	1,576	1,641	1,563	1,624	38,300	812
2019-07-02	1,560	1,572	1,539	1,566	30,000	783
2019-07-01	1,556	1,562	1,523	1,538	39,500	769
2019-06-28	1,572	1,572	1,501	1,516	21,700	758
2019-06-27	1,498	1,561	1,475	1,558	26,100	779
2019-06-26	1,598	1,598	1,501	1,505	11,700	752.50
2019-06-25	1,629	1,629	1,536	1,543	15,300	771.50
2019-06-24	1,531	1,589	1,529	1,589	23,800	794.50
2019-06-21	1,535	1,552	1,476	1,552	50,600	776
2019-06-20	1,570	1,573	1,547	1,547	8,100	773.50
2019-06-19	1,581	1,595	1,551	1,554	18,700	777
2019-06-18	1,564	1,578	1,541	1,562	28,200	781
2019-06-17	1,602	1,602	1,570	1,570	18,100	785
2019-06-14	1,626	1,630	1,578	1,602	28,100	801
2019-06-13	1,576	1,630	1,564	1,586	38,300	793
2019-06-12	1,656	1,679	1,601	1,601	48,500	800.50
2019-06-11	1,691	1,699	1,620	1,675	75,800	837.50
2019-06-10	1,705	1,760	1,655	1,719	122,900	859.50
2019-06-07	1,530	1,761	1,510	1,705	388,200	852.50
2019-06-06	1,422	1,504	1,401	1,500	77,900	750
2019-06-05	1,430	1,448	1,400	1,448	67,800	724
2019-06-04	1,317	1,398	1,317	1,387	31,000	693.50
2019-06-03	1,234	1,397	1,234	1,377	29,200	688.50

分割・併合履歴： [2022-11-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31