2975 スター・マイカ・ホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,392	1,392	1,350	1,350	25,200	675
2020-12-29	1,350	1,407	1,347	1,403	55,900	701.50
2020-12-28	1,385	1,385	1,327	1,347	31,800	673.50
2020-12-25	1,378	1,393	1,363	1,376	22,400	688
2020-12-24	1,352	1,373	1,346	1,364	23,300	682
2020-12-23	1,320	1,352	1,320	1,352	20,400	676
2020-12-22	1,337	1,344	1,314	1,326	34,600	663
2020-12-21	1,395	1,395	1,320	1,337	56,300	668.50
2020-12-18	1,382	1,421	1,382	1,394	49,500	697
2020-12-17	1,410	1,417	1,394	1,412	47,100	706
2020-12-16	1,406	1,417	1,401	1,401	13,500	700.50
2020-12-15	1,401	1,414	1,398	1,404	29,200	702
2020-12-14	1,400	1,427	1,396	1,404	37,000	702
2020-12-11	1,382	1,403	1,374	1,400	33,300	700
2020-12-10	1,394	1,404	1,385	1,394	27,200	697
2020-12-09	1,382	1,403	1,382	1,394	22,500	697
2020-12-08	1,383	1,404	1,380	1,398	21,000	699
2020-12-07	1,435	1,435	1,387	1,388	22,800	694
2020-12-04	1,438	1,438	1,410	1,433	28,600	716.50
2020-12-03	1,426	1,444	1,419	1,440	43,300	720
2020-12-02	1,420	1,427	1,408	1,421	49,200	710.50
2020-12-01	1,383	1,412	1,383	1,406	39,800	703
2020-11-30	1,458	1,458	1,380	1,380	88,600	690
2020-11-27	1,445	1,463	1,421	1,456	266,300	728
2020-11-26	1,485	1,486	1,452	1,474	262,900	737
2020-11-25	1,510	1,516	1,470	1,470	130,600	735
2020-11-24	1,521	1,534	1,502	1,502	83,300	751
2020-11-20	1,494	1,514	1,490	1,495	63,600	747.50
2020-11-19	1,510	1,510	1,483	1,497	77,500	748.50
2020-11-18	1,539	1,539	1,505	1,509	67,700	754.50
2020-11-17	1,557	1,557	1,529	1,550	56,200	775
2020-11-16	1,491	1,543	1,491	1,531	81,100	765.50
2020-11-13	1,529	1,530	1,473	1,473	101,700	736.50
2020-11-12	1,566	1,574	1,534	1,541	58,600	770.50
2020-11-11	1,558	1,576	1,536	1,574	71,700	787
2020-11-10	1,540	1,548	1,509	1,534	129,400	767
2020-11-09	1,486	1,539	1,482	1,534	86,800	767
2020-11-06	1,500	1,503	1,456	1,481	141,700	740.50
2020-11-05	1,486	1,524	1,478	1,507	96,300	753.50
2020-11-04	1,479	1,496	1,454	1,477	58,100	738.50
2020-11-02	1,400	1,476	1,399	1,476	90,100	738
2020-10-30	1,392	1,409	1,380	1,404	211,800	702
2020-10-29	1,394	1,403	1,373	1,399	68,500	699.50
2020-10-28	1,394	1,396	1,368	1,390	48,800	695
2020-10-27	1,373	1,401	1,361	1,400	67,400	700
2020-10-26	1,375	1,396	1,375	1,388	50,900	694
2020-10-23	1,390	1,391	1,356	1,375	125,500	687.50
2020-10-22	1,402	1,402	1,373	1,378	53,900	689
2020-10-21	1,388	1,428	1,372	1,428	66,500	714
2020-10-20	1,390	1,395	1,370	1,381	28,800	690.50
2020-10-19	1,383	1,402	1,380	1,399	49,100	699.50
2020-10-16	1,400	1,403	1,369	1,392	91,300	696
2020-10-15	1,395	1,403	1,384	1,401	70,700	700.50
2020-10-14	1,411	1,415	1,394	1,400	121,900	700
2020-10-13	1,497	1,497	1,428	1,438	116,000	719
2020-10-12	1,490	1,494	1,463	1,467	51,600	733.50
2020-10-09	1,535	1,575	1,475	1,495	130,100	747.50
2020-10-08	1,560	1,581	1,526	1,575	78,900	787.50
2020-10-07	1,514	1,558	1,511	1,549	66,900	774.50
2020-10-06	1,621	1,643	1,511	1,519	221,900	759.50
2020-10-05	1,511	1,660	1,511	1,653	161,900	826.50
2020-10-02	1,373	1,538	1,370	1,509	218,000	754.50
2020-09-30	1,340	1,366	1,332	1,335	34,500	667.50
2020-09-29	1,348	1,351	1,325	1,338	28,500	669
2020-09-28	1,299	1,342	1,299	1,342	55,500	671
2020-09-25	1,289	1,303	1,280	1,296	41,300	648
2020-09-24	1,275	1,285	1,251	1,251	85,900	625.50
2020-09-23	1,340	1,340	1,270	1,274	70,900	637
2020-09-18	1,340	1,364	1,337	1,349	44,100	674.50
2020-09-17	1,355	1,356	1,327	1,338	30,400	669
2020-09-16	1,317	1,365	1,313	1,355	45,400	677.50
2020-09-15	1,273	1,315	1,262	1,315	62,400	657.50
2020-09-14	1,280	1,282	1,261	1,273	57,600	636.50
2020-09-11	1,268	1,289	1,251	1,257	69,500	628.50
2020-09-10	1,255	1,283	1,243	1,281	45,800	640.50
2020-09-09	1,248	1,257	1,241	1,241	51,800	620.50
2020-09-08	1,255	1,256	1,236	1,250	54,400	625
2020-09-07	1,250	1,271	1,241	1,250	46,400	625
2020-09-04	1,230	1,268	1,230	1,250	47,300	625
2020-09-03	1,265	1,273	1,234	1,248	117,200	624
2020-09-02	1,287	1,287	1,238	1,248	91,900	624
2020-09-01	1,285	1,297	1,274	1,291	28,500	645.50
2020-08-31	1,290	1,319	1,284	1,284	20,100	642
2020-08-28	1,292	1,316	1,268	1,284	39,400	642
2020-08-27	1,276	1,284	1,265	1,283	23,200	641.50
2020-08-26	1,270	1,286	1,262	1,276	24,200	638
2020-08-25	1,280	1,286	1,266	1,285	55,800	642.50
2020-08-24	1,279	1,279	1,249	1,252	22,700	626
2020-08-21	1,280	1,298	1,279	1,279	16,600	639.50
2020-08-20	1,265	1,267	1,254	1,262	23,100	631
2020-08-19	1,286	1,290	1,273	1,276	8,500	638
2020-08-18	1,280	1,288	1,264	1,278	18,500	639
2020-08-17	1,289	1,289	1,271	1,278	9,400	639
2020-08-14	1,281	1,283	1,270	1,280	18,200	640
2020-08-13	1,271	1,298	1,260	1,280	111,600	640
2020-08-12	1,272	1,288	1,251	1,269	58,800	634.50
2020-08-11	1,250	1,267	1,227	1,253	116,200	626.50
2020-08-07	1,246	1,256	1,227	1,250	28,000	625
2020-08-06	1,249	1,256	1,229	1,238	22,400	619
2020-08-05	1,219	1,250	1,219	1,243	21,900	621.50
2020-08-04	1,200	1,249	1,200	1,249	27,100	624.50
2020-08-03	1,200	1,224	1,173	1,185	48,400	592.50
2020-07-31	1,188	1,201	1,163	1,164	45,200	582
2020-07-30	1,245	1,250	1,181	1,188	37,200	594
2020-07-29	1,274	1,298	1,229	1,231	36,000	615.50
2020-07-28	1,334	1,334	1,273	1,274	56,200	637
2020-07-27	1,364	1,364	1,312	1,339	43,700	669.50
2020-07-22	1,348	1,353	1,326	1,334	16,700	667
2020-07-21	1,339	1,350	1,315	1,348	23,200	674
2020-07-20	1,372	1,372	1,325	1,352	15,300	676
2020-07-17	1,368	1,379	1,335	1,345	23,700	672.50
2020-07-16	1,414	1,422	1,364	1,368	24,100	684
2020-07-15	1,410	1,428	1,379	1,414	33,400	707
2020-07-14	1,431	1,431	1,390	1,405	15,100	702.50
2020-07-13	1,408	1,448	1,388	1,441	18,900	720.50
2020-07-10	1,431	1,435	1,370	1,378	27,400	689
2020-07-09	1,462	1,490	1,421	1,437	41,800	718.50
2020-07-08	1,443	1,484	1,380	1,473	80,200	736.50
2020-07-07	1,397	1,460	1,375	1,443	56,300	721.50
2020-07-06	1,341	1,387	1,341	1,380	21,700	690
2020-07-03	1,346	1,352	1,320	1,341	13,700	670.50
2020-07-02	1,365	1,415	1,323	1,342	43,300	671
2020-07-01	1,349	1,422	1,316	1,395	65,000	697.50
2020-06-30	1,406	1,406	1,345	1,349	59,800	674.50
2020-06-29	1,347	1,369	1,308	1,346	46,100	673
2020-06-26	1,330	1,354	1,319	1,347	25,500	673.50
2020-06-25	1,360	1,360	1,314	1,323	24,300	661.50
2020-06-24	1,343	1,382	1,342	1,350	29,100	675
2020-06-23	1,352	1,393	1,333	1,342	33,300	671
2020-06-22	1,359	1,359	1,337	1,344	12,800	672
2020-06-19	1,346	1,367	1,339	1,364	20,300	682
2020-06-18	1,387	1,387	1,312	1,341	26,900	670.50
2020-06-17	1,418	1,418	1,357	1,379	27,200	689.50
2020-06-16	1,336	1,395	1,336	1,395	40,200	697.50
2020-06-15	1,368	1,402	1,322	1,322	32,100	661
2020-06-12	1,375	1,413	1,351	1,383	61,400	691.50
2020-06-11	1,482	1,494	1,430	1,446	34,300	723
2020-06-10	1,548	1,548	1,504	1,504	16,500	752
2020-06-09	1,550	1,560	1,511	1,533	33,300	766.50
2020-06-08	1,468	1,539	1,468	1,539	22,300	769.50
2020-06-05	1,473	1,487	1,450	1,467	12,200	733.50
2020-06-04	1,513	1,522	1,435	1,461	36,100	730.50
2020-06-03	1,493	1,517	1,480	1,503	19,000	751.50
2020-06-02	1,461	1,496	1,452	1,486	24,400	743
2020-06-01	1,498	1,498	1,456	1,459	12,400	729.50
2020-05-29	1,537	1,552	1,472	1,498	47,100	749
2020-05-28	1,530	1,557	1,503	1,537	32,500	768.50
2020-05-27	1,577	1,577	1,517	1,523	29,100	761.50
2020-05-26	1,576	1,598	1,542	1,577	21,600	788.50
2020-05-25	1,579	1,579	1,544	1,576	11,800	788
2020-05-22	1,572	1,584	1,540	1,555	16,000	777.50
2020-05-21	1,589	1,589	1,570	1,587	14,700	793.50
2020-05-20	1,584	1,587	1,560	1,586	10,000	793
2020-05-19	1,570	1,590	1,556	1,590	31,300	795
2020-05-18	1,509	1,569	1,496	1,568	35,400	784
2020-05-15	1,513	1,524	1,483	1,495	31,600	747.50
2020-05-14	1,540	1,550	1,513	1,513	27,400	756.50
2020-05-13	1,518	1,549	1,482	1,537	24,500	768.50
2020-05-12	1,543	1,543	1,485	1,541	26,100	770.50
2020-05-11	1,501	1,548	1,501	1,526	33,500	763
2020-05-08	1,470	1,506	1,470	1,504	26,700	752
2020-05-07	1,433	1,473	1,430	1,443	14,000	721.50
2020-05-01	1,478	1,496	1,444	1,447	11,000	723.50
2020-04-30	1,482	1,492	1,457	1,482	28,000	741
2020-04-28	1,463	1,465	1,400	1,422	36,500	711
2020-04-27	1,520	1,520	1,405	1,420	66,700	710
2020-04-24	1,445	1,520	1,439	1,518	108,400	759
2020-04-23	1,321	1,427	1,321	1,415	82,700	707.50
2020-04-22	1,257	1,329	1,237	1,318	43,800	659
2020-04-21	1,312	1,312	1,222	1,257	40,200	628.50
2020-04-20	1,331	1,366	1,280	1,312	40,500	656
2020-04-17	1,320	1,397	1,320	1,331	54,500	665.50
2020-04-16	1,305	1,332	1,290	1,301	30,600	650.50
2020-04-15	1,371	1,372	1,303	1,308	44,900	654
2020-04-14	1,345	1,389	1,336	1,374	22,800	687
2020-04-13	1,371	1,390	1,328	1,340	31,200	670
2020-04-10	1,397	1,425	1,352	1,384	15,600	692
2020-04-09	1,458	1,466	1,387	1,390	21,900	695
2020-04-08	1,424	1,479	1,362	1,464	39,000	732
2020-04-07	1,375	1,479	1,375	1,417	15,700	708.50
2020-04-06	1,279	1,427	1,270	1,389	68,300	694.50
2020-04-03	1,321	1,349	1,224	1,277	86,700	638.50
2020-04-02	1,360	1,376	1,271	1,321	71,400	660.50
2020-04-01	1,419	1,461	1,376	1,390	64,800	695
2020-03-31	1,482	1,524	1,432	1,471	121,500	735.50
2020-03-30	1,392	1,428	1,345	1,392	54,400	696
2020-03-27	1,329	1,462	1,325	1,406	67,700	703
2020-03-26	1,138	1,471	1,137	1,359	78,400	679.50
2020-03-25	1,135	1,278	1,110	1,258	69,600	629
2020-03-24	1,097	1,138	1,025	1,101	57,000	550.50
2020-03-23	1,106	1,116	1,033	1,098	51,000	549
2020-03-19	1,019	1,126	1,019	1,112	43,900	556
2020-03-18	1,037	1,129	980	1,004	32,900	502
2020-03-17	952	1,080	952	1,037	87,900	518.50
2020-03-16	1,006	1,126	986	1,009	93,400	504.50
2020-03-13	1,007	1,028	953	976	86,600	488
2020-03-12	1,162	1,162	1,081	1,110	36,500	555
2020-03-11	1,210	1,256	1,183	1,184	24,600	592
2020-03-10	1,127	1,222	1,087	1,210	48,300	605
2020-03-09	1,261	1,271	1,195	1,199	43,100	599.50
2020-03-06	1,387	1,387	1,334	1,343	43,700	671.50
2020-03-05	1,420	1,431	1,410	1,421	19,500	710.50
2020-03-04	1,390	1,426	1,390	1,411	35,500	705.50
2020-03-03	1,401	1,440	1,383	1,391	53,500	695.50
2020-03-02	1,260	1,427	1,260	1,396	73,100	698
2020-02-28	1,380	1,386	1,288	1,290	66,100	645
2020-02-27	1,479	1,482	1,423	1,431	35,900	715.50
2020-02-26	1,473	1,492	1,452	1,477	27,600	738.50
2020-02-25	1,578	1,578	1,499	1,518	59,300	759
2020-02-21	1,613	1,639	1,604	1,618	20,100	809
2020-02-20	1,626	1,634	1,609	1,613	17,300	806.50
2020-02-19	1,624	1,648	1,615	1,626	29,300	813
2020-02-18	1,618	1,625	1,579	1,613	36,300	806.50
2020-02-17	1,642	1,653	1,613	1,618	16,000	809
2020-02-14	1,708	1,708	1,659	1,670	17,500	835
2020-02-13	1,700	1,730	1,700	1,708	14,900	854
2020-02-12	1,700	1,702	1,672	1,697	26,400	848.50
2020-02-10	1,705	1,721	1,689	1,697	16,500	848.50
2020-02-07	1,706	1,721	1,690	1,718	15,500	859
2020-02-06	1,666	1,717	1,666	1,707	25,400	853.50
2020-02-05	1,640	1,697	1,640	1,661	31,600	830.50
2020-02-04	1,630	1,655	1,620	1,637	45,500	818.50
2020-02-03	1,630	1,652	1,619	1,640	28,300	820
2020-01-31	1,650	1,685	1,642	1,650	17,000	825
2020-01-30	1,650	1,657	1,635	1,650	46,400	825
2020-01-29	1,657	1,665	1,641	1,650	57,300	825
2020-01-28	1,650	1,684	1,642	1,655	45,800	827.50
2020-01-27	1,675	1,697	1,651	1,653	32,100	826.50
2020-01-24	1,700	1,709	1,673	1,675	29,100	837.50
2020-01-23	1,741	1,751	1,690	1,695	33,800	847.50
2020-01-22	1,740	1,780	1,740	1,764	19,300	882
2020-01-21	1,750	1,758	1,730	1,741	22,900	870.50
2020-01-20	1,704	1,749	1,704	1,736	44,600	868
2020-01-17	1,718	1,723	1,680	1,682	58,300	841
2020-01-16	1,742	1,748	1,720	1,729	60,700	864.50
2020-01-15	1,685	1,745	1,665	1,725	60,600	862.50
2020-01-14	1,690	1,712	1,664	1,679	125,500	839.50
2020-01-10	1,760	1,798	1,760	1,797	28,700	898.50
2020-01-09	1,735	1,770	1,735	1,764	17,700	882
2020-01-08	1,760	1,760	1,670	1,732	44,200	866
2020-01-07	1,722	1,777	1,722	1,775	22,300	887.50
2020-01-06	1,720	1,756	1,720	1,722	39,000	861

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