2975 スター・マイカ・ホールディングス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,330	1,347	1,317	1,329	18,600	664.50
2021-12-29	1,308	1,352	1,305	1,352	27,100	676
2021-12-28	1,314	1,325	1,306	1,308	19,100	654
2021-12-27	1,334	1,334	1,301	1,314	20,100	657
2021-12-24	1,306	1,319	1,299	1,316	14,200	658
2021-12-23	1,318	1,327	1,301	1,313	15,400	656.50
2021-12-22	1,299	1,313	1,296	1,313	11,800	656.50
2021-12-21	1,300	1,304	1,278	1,299	28,500	649.50
2021-12-20	1,301	1,304	1,279	1,288	25,200	644
2021-12-17	1,305	1,306	1,293	1,301	29,000	650.50
2021-12-16	1,318	1,318	1,294	1,310	21,800	655
2021-12-15	1,289	1,304	1,283	1,300	19,900	650
2021-12-14	1,298	1,300	1,270	1,276	26,800	638
2021-12-13	1,314	1,314	1,282	1,291	28,500	645.50
2021-12-10	1,318	1,318	1,298	1,306	27,900	653
2021-12-09	1,300	1,318	1,300	1,318	17,800	659
2021-12-08	1,317	1,317	1,284	1,304	22,900	652
2021-12-07	1,299	1,315	1,284	1,314	31,500	657
2021-12-06	1,294	1,294	1,269	1,269	18,300	634.50
2021-12-03	1,270	1,294	1,265	1,294	23,500	647
2021-12-02	1,236	1,272	1,223	1,249	35,600	624.50
2021-12-01	1,239	1,259	1,224	1,247	30,800	623.50
2021-11-30	1,246	1,292	1,237	1,239	50,400	619.50
2021-11-29	1,277	1,282	1,238	1,240	42,800	620
2021-11-26	1,325	1,325	1,290	1,304	111,300	652
2021-11-25	1,347	1,347	1,329	1,332	18,800	666
2021-11-24	1,386	1,386	1,327	1,339	45,000	669.50
2021-11-22	1,420	1,420	1,381	1,388	30,400	694
2021-11-19	1,430	1,486	1,399	1,421	128,300	710.50
2021-11-18	1,415	1,416	1,382	1,382	36,900	691
2021-11-17	1,429	1,435	1,420	1,427	47,200	713.50
2021-11-16	1,430	1,433	1,403	1,427	56,600	713.50
2021-11-15	1,452	1,452	1,424	1,442	40,100	721
2021-11-12	1,413	1,461	1,413	1,452	46,000	726
2021-11-11	1,428	1,430	1,406	1,423	38,300	711.50
2021-11-10	1,412	1,430	1,396	1,428	33,000	714
2021-11-09	1,468	1,476	1,409	1,417	37,100	708.50
2021-11-08	1,501	1,504	1,468	1,486	53,300	743
2021-11-05	1,491	1,510	1,467	1,503	43,800	751.50
2021-11-04	1,556	1,556	1,488	1,489	67,400	744.50
2021-11-02	1,530	1,569	1,528	1,556	68,400	778
2021-11-01	1,509	1,535	1,502	1,530	45,100	765
2021-10-29	1,490	1,506	1,490	1,506	36,000	753
2021-10-28	1,460	1,493	1,451	1,490	49,900	745
2021-10-27	1,456	1,474	1,449	1,460	27,900	730
2021-10-26	1,459	1,469	1,448	1,462	39,400	731
2021-10-25	1,452	1,470	1,440	1,459	58,200	729.50
2021-10-22	1,420	1,454	1,414	1,444	50,300	722
2021-10-21	1,423	1,426	1,401	1,420	30,800	710
2021-10-20	1,430	1,431	1,405	1,418	43,500	709
2021-10-19	1,387	1,434	1,387	1,429	67,000	714.50
2021-10-18	1,350	1,364	1,327	1,364	45,300	682
2021-10-15	1,333	1,360	1,332	1,348	28,700	674
2021-10-14	1,364	1,364	1,325	1,332	32,700	666
2021-10-13	1,373	1,390	1,363	1,364	32,300	682
2021-10-12	1,373	1,396	1,366	1,386	49,700	693
2021-10-11	1,362	1,375	1,340	1,373	50,300	686.50
2021-10-08	1,376	1,386	1,358	1,375	71,300	687.50
2021-10-07	1,373	1,388	1,348	1,372	71,000	686
2021-10-06	1,435	1,438	1,365	1,366	64,100	683
2021-10-05	1,418	1,437	1,399	1,418	63,100	709
2021-10-04	1,420	1,445	1,391	1,419	98,500	709.50
2021-10-01	1,478	1,478	1,404	1,415	187,100	707.50
2021-09-30	1,580	1,595	1,526	1,543	79,300	771.50
2021-09-29	1,553	1,575	1,518	1,570	72,700	785
2021-09-28	1,557	1,571	1,524	1,568	58,400	784
2021-09-27	1,535	1,576	1,529	1,541	61,400	770.50
2021-09-24	1,513	1,535	1,508	1,520	64,200	760
2021-09-22	1,501	1,521	1,487	1,504	58,800	752
2021-09-21	1,490	1,519	1,456	1,509	43,100	754.50
2021-09-17	1,580	1,580	1,516	1,527	50,700	763.50
2021-09-16	1,524	1,570	1,514	1,561	99,000	780.50
2021-09-15	1,486	1,527	1,468	1,524	85,200	762
2021-09-14	1,468	1,518	1,466	1,516	61,300	758
2021-09-13	1,437	1,469	1,437	1,468	47,300	734
2021-09-10	1,440	1,470	1,437	1,466	83,700	733
2021-09-09	1,436	1,444	1,417	1,443	39,200	721.50
2021-09-08	1,399	1,441	1,399	1,437	55,200	718.50
2021-09-07	1,409	1,416	1,395	1,402	45,100	701
2021-09-06	1,397	1,411	1,388	1,409	50,800	704.50
2021-09-03	1,412	1,412	1,386	1,397	68,200	698.50
2021-09-02	1,392	1,418	1,391	1,399	51,000	699.50
2021-09-01	1,382	1,420	1,381	1,407	153,400	703.50
2021-08-31	1,444	1,460	1,376	1,391	254,800	695.50
2021-08-30	1,400	1,447	1,377	1,439	298,000	719.50
2021-08-27	1,365	1,413	1,344	1,389	967,900	694.50
2021-08-26	1,271	1,289	1,271	1,280	30,100	640
2021-08-25	1,280	1,281	1,266	1,280	31,200	640
2021-08-24	1,283	1,304	1,262	1,273	77,900	636.50
2021-08-23	1,240	1,283	1,240	1,268	63,800	634
2021-08-20	1,203	1,260	1,202	1,243	90,500	621.50
2021-08-19	1,178	1,234	1,178	1,198	80,200	599
2021-08-18	1,186	1,202	1,170	1,177	69,600	588.50
2021-08-17	1,216	1,221	1,183	1,195	85,800	597.50
2021-08-16	1,249	1,249	1,222	1,225	52,400	612.50
2021-08-13	1,261	1,261	1,236	1,246	42,400	623
2021-08-12	1,288	1,288	1,237	1,237	31,200	618.50
2021-08-11	1,267	1,280	1,242	1,269	31,600	634.50
2021-08-10	1,260	1,295	1,249	1,254	91,000	627
2021-08-06	1,245	1,274	1,240	1,258	18,100	629
2021-08-05	1,252	1,252	1,228	1,245	22,900	622.50
2021-08-04	1,237	1,261	1,229	1,240	69,600	620
2021-08-03	1,275	1,284	1,226	1,227	73,400	613.50
2021-08-02	1,280	1,282	1,269	1,272	29,700	636
2021-07-30	1,263	1,290	1,263	1,275	108,500	637.50
2021-07-29	1,276	1,282	1,248	1,270	111,100	635
2021-07-28	1,298	1,303	1,262	1,281	57,300	640.50
2021-07-27	1,290	1,390	1,289	1,298	248,000	649
2021-07-26	1,272	1,289	1,253	1,282	97,500	641
2021-07-21	1,218	1,303	1,212	1,270	294,600	635
2021-07-20	1,200	1,223	1,185	1,189	72,900	594.50
2021-07-19	1,176	1,204	1,165	1,200	52,600	600
2021-07-16	1,166	1,189	1,160	1,182	27,500	591
2021-07-15	1,199	1,206	1,170	1,172	69,200	586
2021-07-14	1,200	1,215	1,196	1,207	46,200	603.50
2021-07-13	1,198	1,216	1,198	1,206	38,300	603
2021-07-12	1,181	1,202	1,178	1,197	52,400	598.50
2021-07-09	1,136	1,169	1,127	1,166	67,100	583
2021-07-08	1,184	1,196	1,153	1,155	68,100	577.50
2021-07-07	1,200	1,213	1,181	1,184	63,000	592
2021-07-06	1,200	1,225	1,199	1,220	84,700	610
2021-07-05	1,214	1,247	1,203	1,204	46,500	602
2021-07-02	1,233	1,251	1,198	1,203	112,900	601.50
2021-07-01	1,140	1,244	1,133	1,228	269,400	614
2021-06-30	1,226	1,245	1,197	1,200	179,400	600
2021-06-29	1,190	1,216	1,176	1,211	113,700	605.50
2021-06-28	1,175	1,192	1,162	1,189	72,400	594.50
2021-06-25	1,160	1,175	1,155	1,156	48,800	578
2021-06-24	1,128	1,157	1,123	1,157	57,000	578.50
2021-06-23	1,140	1,143	1,120	1,125	40,200	562.50
2021-06-22	1,140	1,151	1,136	1,151	34,300	575.50
2021-06-21	1,115	1,132	1,112	1,118	63,900	559
2021-06-18	1,147	1,151	1,127	1,138	68,600	569
2021-06-17	1,147	1,156	1,124	1,138	80,400	569
2021-06-16	1,160	1,174	1,158	1,165	47,000	582.50
2021-06-15	1,134	1,161	1,130	1,155	61,100	577.50
2021-06-14	1,137	1,141	1,117	1,134	49,400	567
2021-06-11	1,130	1,130	1,109	1,113	40,500	556.50
2021-06-10	1,117	1,123	1,102	1,121	40,500	560.50
2021-06-09	1,123	1,145	1,118	1,132	36,000	566
2021-06-08	1,120	1,127	1,113	1,127	14,500	563.50
2021-06-07	1,142	1,149	1,117	1,120	37,200	560
2021-06-04	1,130	1,146	1,125	1,142	46,200	571
2021-06-03	1,090	1,132	1,088	1,131	104,900	565.50
2021-06-02	1,058	1,085	1,053	1,084	68,000	542
2021-06-01	1,046	1,056	1,031	1,056	161,100	528
2021-05-31	1,070	1,070	1,038	1,048	70,100	524
2021-05-28	1,050	1,075	1,045	1,070	76,700	535
2021-05-27	1,060	1,072	1,055	1,057	92,900	528.50
2021-05-26	1,083	1,083	1,055	1,055	60,600	527.50
2021-05-25	1,090	1,091	1,078	1,084	55,900	542
2021-05-24	1,086	1,099	1,071	1,097	109,200	548.50
2021-05-21	1,160	1,174	1,077	1,085	548,600	542.50
2021-05-20	1,016	1,054	1,012	1,040	72,700	520
2021-05-19	1,015	1,036	1,010	1,026	50,100	513
2021-05-18	1,015	1,035	1,007	1,022	54,400	511
2021-05-17	1,032	1,032	1,010	1,023	56,900	511.50
2021-05-14	1,060	1,060	1,032	1,035	34,600	517.50
2021-05-13	1,060	1,067	1,046	1,046	61,900	523
2021-05-12	1,085	1,096	1,071	1,077	50,700	538.50
2021-05-11	1,110	1,120	1,095	1,095	55,900	547.50
2021-05-10	1,100	1,119	1,100	1,110	26,900	555
2021-05-07	1,104	1,116	1,090	1,098	67,200	549
2021-05-06	1,100	1,127	1,091	1,104	63,300	552
2021-04-30	1,117	1,121	1,101	1,101	89,600	550.50
2021-04-28	1,145	1,146	1,112	1,112	70,900	556
2021-04-27	1,146	1,156	1,138	1,153	50,000	576.50
2021-04-26	1,150	1,150	1,133	1,146	27,800	573
2021-04-23	1,151	1,163	1,140	1,140	16,100	570
2021-04-22	1,161	1,172	1,148	1,162	17,500	581
2021-04-21	1,140	1,146	1,123	1,139	47,100	569.50
2021-04-20	1,186	1,186	1,145	1,145	55,900	572.50
2021-04-19	1,200	1,200	1,176	1,176	24,300	588
2021-04-16	1,199	1,199	1,171	1,193	22,900	596.50
2021-04-15	1,194	1,213	1,180	1,183	26,200	591.50
2021-04-14	1,203	1,210	1,180	1,208	38,400	604
2021-04-13	1,226	1,226	1,200	1,200	34,700	600
2021-04-12	1,230	1,237	1,223	1,232	12,400	616
2021-04-09	1,235	1,258	1,230	1,243	42,900	621.50
2021-04-08	1,279	1,279	1,231	1,235	48,500	617.50
2021-04-07	1,293	1,309	1,270	1,276	41,800	638
2021-04-06	1,294	1,294	1,276	1,282	44,800	641
2021-04-05	1,300	1,312	1,282	1,296	49,300	648
2021-04-02	1,322	1,354	1,298	1,314	124,000	657
2021-04-01	1,304	1,363	1,290	1,332	424,900	666
2021-03-31	1,257	1,257	1,211	1,214	49,900	607
2021-03-30	1,266	1,285	1,257	1,260	39,900	630
2021-03-29	1,262	1,270	1,246	1,268	77,100	634
2021-03-26	1,222	1,254	1,222	1,251	41,100	625.50
2021-03-25	1,235	1,253	1,229	1,240	45,100	620
2021-03-24	1,221	1,225	1,195	1,219	47,400	609.50
2021-03-23	1,276	1,276	1,220	1,220	51,300	610
2021-03-22	1,254	1,279	1,250	1,276	46,600	638
2021-03-19	1,243	1,255	1,236	1,255	31,400	627.50
2021-03-18	1,248	1,252	1,230	1,243	35,600	621.50
2021-03-17	1,233	1,245	1,233	1,243	19,000	621.50
2021-03-16	1,232	1,266	1,232	1,245	45,100	622.50
2021-03-15	1,214	1,249	1,210	1,249	41,500	624.50
2021-03-12	1,217	1,226	1,198	1,214	74,100	607
2021-03-11	1,255	1,257	1,242	1,247	23,400	623.50
2021-03-10	1,252	1,258	1,237	1,245	24,900	622.50
2021-03-09	1,236	1,256	1,228	1,252	29,900	626
2021-03-08	1,243	1,248	1,220	1,228	31,700	614
2021-03-05	1,239	1,242	1,202	1,236	40,900	618
2021-03-04	1,222	1,244	1,219	1,244	45,300	622
2021-03-03	1,219	1,227	1,211	1,226	22,700	613
2021-03-02	1,226	1,226	1,185	1,219	48,000	609.50
2021-03-01	1,216	1,222	1,193	1,219	47,600	609.50
2021-02-26	1,200	1,216	1,194	1,199	56,200	599.50
2021-02-25	1,200	1,216	1,186	1,213	83,400	606.50
2021-02-24	1,194	1,204	1,189	1,199	74,200	599.50
2021-02-22	1,200	1,202	1,185	1,194	36,800	597
2021-02-19	1,182	1,199	1,174	1,194	47,300	597
2021-02-18	1,200	1,200	1,169	1,182	41,200	591
2021-02-17	1,177	1,206	1,177	1,201	61,600	600.50
2021-02-16	1,170	1,204	1,169	1,197	72,000	598.50
2021-02-15	1,186	1,186	1,170	1,170	54,000	585
2021-02-12	1,166	1,189	1,161	1,177	46,300	588.50
2021-02-10	1,182	1,185	1,169	1,173	41,800	586.50
2021-02-09	1,167	1,169	1,153	1,166	32,100	583
2021-02-08	1,167	1,182	1,161	1,167	66,800	583.50
2021-02-05	1,135	1,169	1,135	1,166	93,600	583
2021-02-04	1,134	1,147	1,125	1,133	40,700	566.50
2021-02-03	1,117	1,133	1,103	1,131	48,800	565.50
2021-02-02	1,096	1,115	1,094	1,105	32,100	552.50
2021-02-01	1,101	1,114	1,092	1,092	31,800	546
2021-01-29	1,137	1,137	1,104	1,105	49,100	552.50
2021-01-28	1,120	1,142	1,115	1,142	67,200	571
2021-01-27	1,127	1,142	1,127	1,132	28,500	566
2021-01-26	1,141	1,141	1,122	1,127	55,400	563.50
2021-01-25	1,127	1,153	1,116	1,144	95,100	572
2021-01-22	1,097	1,104	1,093	1,100	50,500	550
2021-01-21	1,100	1,120	1,088	1,091	67,800	545.50
2021-01-20	1,111	1,111	1,082	1,092	88,400	546
2021-01-19	1,125	1,133	1,108	1,111	72,800	555.50
2021-01-18	1,150	1,150	1,109	1,115	108,700	557.50
2021-01-15	1,186	1,186	1,137	1,147	140,300	573.50
2021-01-14	1,166	1,215	1,153	1,190	284,600	595
2021-01-13	1,362	1,373	1,351	1,365	36,500	682.50
2021-01-12	1,361	1,372	1,351	1,352	29,100	676
2021-01-08	1,361	1,372	1,335	1,372	31,900	686
2021-01-07	1,360	1,374	1,349	1,357	22,200	678.50
2021-01-06	1,332	1,349	1,328	1,342	20,900	671
2021-01-05	1,322	1,333	1,312	1,331	17,600	665.50
2021-01-04	1,367	1,367	1,311	1,326	23,600	663

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