8850 スターツコーポレーション(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	2,780	2,798	2,774	2,785	38,800	2,785
2019-12-27	2,799	2,813	2,788	2,804	42,100	2,804
2019-12-26	2,757	2,792	2,757	2,792	35,800	2,792
2019-12-25	2,772	2,777	2,747	2,757	68,800	2,757
2019-12-24	2,751	2,772	2,745	2,772	28,300	2,772
2019-12-23	2,785	2,785	2,749	2,754	42,700	2,754
2019-12-20	2,770	2,797	2,767	2,785	57,500	2,785
2019-12-19	2,755	2,774	2,749	2,774	43,400	2,774
2019-12-18	2,806	2,806	2,754	2,769	57,400	2,769
2019-12-17	2,789	2,811	2,773	2,811	103,100	2,811
2019-12-16	2,769	2,787	2,760	2,766	54,100	2,766
2019-12-13	2,773	2,787	2,740	2,759	115,100	2,759
2019-12-12	2,765	2,777	2,717	2,723	94,300	2,723
2019-12-11	2,705	2,721	2,693	2,718	45,900	2,718
2019-12-10	2,751	2,769	2,730	2,730	54,600	2,730
2019-12-09	2,745	2,756	2,718	2,751	78,000	2,751
2019-12-06	2,719	2,746	2,716	2,724	70,400	2,724
2019-12-05	2,678	2,717	2,675	2,714	84,700	2,714
2019-12-04	2,647	2,686	2,647	2,658	113,300	2,658
2019-12-03	2,658	2,664	2,642	2,653	62,800	2,653
2019-12-02	2,665	2,700	2,659	2,691	60,800	2,691
2019-11-29	2,650	2,658	2,637	2,652	90,300	2,652
2019-11-28	2,677	2,677	2,641	2,649	56,200	2,649
2019-11-27	2,712	2,729	2,673	2,679	51,900	2,679
2019-11-26	2,720	2,741	2,704	2,710	120,100	2,710
2019-11-25	2,696	2,716	2,694	2,716	73,400	2,716
2019-11-22	2,712	2,739	2,691	2,693	112,300	2,693
2019-11-21	2,686	2,702	2,622	2,697	100,600	2,697
2019-11-20	2,700	2,704	2,671	2,703	61,800	2,703
2019-11-19	2,720	2,740	2,716	2,727	68,100	2,727
2019-11-18	2,734	2,738	2,707	2,721	72,500	2,721
2019-11-15	2,715	2,751	2,704	2,734	65,100	2,734
2019-11-14	2,732	2,753	2,709	2,726	78,100	2,726
2019-11-13	2,831	2,831	2,747	2,747	111,200	2,747
2019-11-12	2,883	2,883	2,751	2,823	110,200	2,823
2019-11-11	2,851	2,919	2,806	2,896	103,300	2,896
2019-11-08	2,833	2,907	2,788	2,845	143,100	2,845
2019-11-07	2,789	2,807	2,753	2,789	83,300	2,789
2019-11-06	2,812	2,812	2,764	2,785	80,800	2,785
2019-11-05	2,754	2,820	2,754	2,807	93,200	2,807
2019-11-01	2,783	2,795	2,759	2,779	48,900	2,779
2019-10-31	2,799	2,816	2,770	2,799	51,900	2,799
2019-10-30	2,787	2,796	2,775	2,795	46,200	2,795
2019-10-29	2,789	2,833	2,781	2,801	55,000	2,801
2019-10-28	2,780	2,787	2,754	2,769	34,300	2,769
2019-10-25	2,785	2,799	2,764	2,789	44,700	2,789
2019-10-24	2,790	2,800	2,772	2,782	37,600	2,782
2019-10-23	2,758	2,777	2,737	2,776	44,000	2,776
2019-10-21	2,692	2,766	2,687	2,753	53,400	2,753
2019-10-18	2,743	2,765	2,713	2,737	57,700	2,737
2019-10-17	2,745	2,756	2,713	2,733	55,400	2,733
2019-10-16	2,774	2,781	2,731	2,746	71,100	2,746
2019-10-15	2,747	2,785	2,735	2,748	70,000	2,748
2019-10-11	2,681	2,703	2,655	2,699	64,800	2,699
2019-10-10	2,711	2,712	2,670	2,697	53,000	2,697
2019-10-09	2,699	2,744	2,690	2,722	105,800	2,722
2019-10-08	2,695	2,718	2,684	2,709	61,500	2,709
2019-10-07	2,682	2,697	2,659	2,690	60,800	2,690
2019-10-04	2,632	2,696	2,615	2,689	71,500	2,689
2019-10-03	2,644	2,677	2,641	2,675	74,400	2,675
2019-10-02	2,660	2,720	2,653	2,694	84,000	2,694
2019-10-01	2,638	2,682	2,625	2,676	57,300	2,676
2019-09-30	2,613	2,643	2,610	2,638	72,700	2,638
2019-09-27	2,681	2,681	2,615	2,643	80,900	2,643
2019-09-26	2,656	2,712	2,641	2,690	179,300	2,690
2019-09-25	2,618	2,661	2,615	2,650	141,700	2,650
2019-09-24	2,597	2,674	2,595	2,618	155,800	2,618
2019-09-20	2,618	2,642	2,595	2,598	106,400	2,598
2019-09-19	2,565	2,629	2,565	2,608	120,200	2,608
2019-09-18	2,585	2,585	2,536	2,563	133,300	2,563
2019-09-17	2,567	2,611	2,554	2,585	228,300	2,585
2019-09-13	2,537	2,557	2,529	2,543	161,800	2,543
2019-09-12	2,500	2,535	2,485	2,516	104,000	2,516
2019-09-11	2,448	2,499	2,428	2,478	163,100	2,478
2019-09-10	2,444	2,456	2,421	2,435	112,000	2,435
2019-09-09	2,401	2,454	2,401	2,430	84,100	2,430
2019-09-06	2,431	2,438	2,402	2,402	83,500	2,402
2019-09-05	2,414	2,464	2,414	2,425	96,300	2,425
2019-09-04	2,369	2,396	2,360	2,388	52,200	2,388
2019-09-03	2,348	2,391	2,348	2,378	50,100	2,378
2019-09-02	2,375	2,375	2,344	2,354	27,500	2,354
2019-08-30	2,344	2,378	2,330	2,375	106,700	2,375
2019-08-29	2,368	2,368	2,309	2,344	68,800	2,344
2019-08-28	2,388	2,392	2,343	2,369	57,200	2,369
2019-08-27	2,389	2,389	2,349	2,381	82,300	2,381
2019-08-26	2,363	2,404	2,342	2,378	206,200	2,378
2019-08-23	2,387	2,435	2,386	2,411	199,800	2,411
2019-08-22	2,400	2,424	2,367	2,386	203,100	2,386
2019-08-21	2,331	2,400	2,328	2,379	211,000	2,379
2019-08-20	2,299	2,346	2,278	2,346	156,400	2,346
2019-08-19	2,250	2,299	2,248	2,299	102,500	2,299
2019-08-16	2,228	2,281	2,215	2,242	90,700	2,242
2019-08-15	2,235	2,245	2,215	2,228	78,200	2,228
2019-08-14	2,257	2,281	2,232	2,281	117,600	2,281
2019-08-13	2,312	2,312	2,227	2,233	151,600	2,233
2019-08-09	2,376	2,398	2,229	2,262	193,100	2,262
2019-08-08	2,408	2,415	2,377	2,388	98,200	2,388
2019-08-07	2,404	2,418	2,389	2,411	63,200	2,411
2019-08-06	2,385	2,423	2,357	2,419	101,500	2,419
2019-08-05	2,479	2,482	2,405	2,458	108,800	2,458
2019-08-02	2,500	2,530	2,491	2,514	89,100	2,514
2019-08-01	2,580	2,583	2,534	2,550	85,400	2,550
2019-07-31	2,561	2,591	2,543	2,586	121,100	2,586
2019-07-30	2,600	2,612	2,579	2,591	39,500	2,591
2019-07-29	2,642	2,642	2,561	2,596	54,600	2,596
2019-07-26	2,662	2,662	2,597	2,616	105,600	2,616
2019-07-25	2,639	2,669	2,639	2,662	76,800	2,662
2019-07-24	2,611	2,646	2,601	2,639	85,900	2,639
2019-07-23	2,589	2,614	2,578	2,604	37,400	2,604
2019-07-22	2,650	2,650	2,578	2,589	69,600	2,589
2019-07-19	2,607	2,661	2,586	2,650	106,900	2,650
2019-07-18	2,684	2,690	2,586	2,597	92,300	2,597
2019-07-17	2,656	2,694	2,656	2,691	96,600	2,691
2019-07-16	2,656	2,663	2,623	2,656	57,900	2,656
2019-07-12	2,658	2,673	2,651	2,656	45,500	2,656
2019-07-11	2,641	2,669	2,637	2,658	68,700	2,658
2019-07-10	2,585	2,620	2,575	2,611	63,600	2,611
2019-07-09	2,626	2,657	2,596	2,611	29,000	2,611
2019-07-08	2,629	2,689	2,623	2,630	71,200	2,630
2019-07-05	2,650	2,661	2,635	2,646	53,000	2,646
2019-07-04	2,670	2,678	2,644	2,664	35,500	2,664
2019-07-03	2,640	2,659	2,609	2,657	51,800	2,657
2019-07-02	2,627	2,668	2,625	2,644	80,800	2,644
2019-07-01	2,588	2,621	2,569	2,621	58,000	2,621
2019-06-28	2,550	2,578	2,537	2,540	52,500	2,540
2019-06-27	2,571	2,583	2,548	2,578	55,200	2,578
2019-06-26	2,578	2,629	2,578	2,579	129,600	2,579
2019-06-25	2,555	2,598	2,555	2,578	54,500	2,578
2019-06-24	2,553	2,557	2,527	2,553	24,000	2,553
2019-06-21	2,601	2,601	2,524	2,552	147,400	2,552
2019-06-20	2,630	2,643	2,589	2,590	76,100	2,590
2019-06-19	2,560	2,616	2,560	2,614	106,200	2,614
2019-06-18	2,571	2,596	2,536	2,543	51,300	2,543
2019-06-17	2,565	2,581	2,544	2,566	82,900	2,566
2019-06-14	2,573	2,582	2,555	2,576	60,400	2,576
2019-06-13	2,569	2,581	2,548	2,573	62,300	2,573
2019-06-12	2,590	2,593	2,571	2,577	54,900	2,577
2019-06-11	2,607	2,635	2,587	2,597	109,000	2,597
2019-06-10	2,577	2,600	2,562	2,600	47,100	2,600
2019-06-07	2,540	2,562	2,518	2,554	67,800	2,554
2019-06-06	2,560	2,564	2,540	2,540	37,100	2,540
2019-06-05	2,554	2,559	2,513	2,559	53,500	2,559
2019-06-04	2,521	2,521	2,476	2,512	48,000	2,512
2019-06-03	2,521	2,550	2,500	2,513	56,300	2,513
2019-05-31	2,544	2,580	2,544	2,555	95,500	2,555
2019-05-30	2,567	2,567	2,514	2,545	49,300	2,545
2019-05-29	2,550	2,594	2,536	2,587	93,100	2,587
2019-05-28	2,559	2,575	2,518	2,553	92,900	2,553
2019-05-27	2,503	2,565	2,499	2,559	113,400	2,559
2019-05-24	2,437	2,512	2,437	2,503	149,200	2,503
2019-05-23	2,419	2,449	2,413	2,437	33,100	2,437
2019-05-22	2,423	2,453	2,417	2,417	30,700	2,417
2019-05-21	2,427	2,437	2,400	2,415	34,200	2,415
2019-05-20	2,417	2,448	2,400	2,436	49,100	2,436
2019-05-17	2,470	2,470	2,425	2,436	69,600	2,436
2019-05-16	2,428	2,439	2,385	2,436	53,600	2,436
2019-05-15	2,404	2,438	2,341	2,428	108,200	2,428
2019-05-14	2,299	2,432	2,289	2,423	108,300	2,423
2019-05-13	2,300	2,338	2,272	2,299	106,800	2,299
2019-05-10	2,333	2,347	2,308	2,322	64,500	2,322
2019-05-09	2,397	2,397	2,324	2,328	76,900	2,328
2019-05-08	2,449	2,461	2,413	2,425	109,300	2,425
2019-05-07	2,500	2,520	2,473	2,477	88,800	2,477
2019-04-26	2,481	2,483	2,458	2,471	32,500	2,471
2019-04-25	2,458	2,487	2,443	2,481	63,200	2,481
2019-04-24	2,499	2,499	2,446	2,458	51,500	2,458
2019-04-23	2,509	2,516	2,476	2,484	51,300	2,484
2019-04-22	2,489	2,522	2,476	2,518	31,000	2,518
2019-04-19	2,512	2,519	2,479	2,503	44,200	2,503
2019-04-18	2,505	2,512	2,474	2,495	120,300	2,495
2019-04-17	2,475	2,500	2,462	2,499	45,500	2,499
2019-04-16	2,476	2,495	2,464	2,469	56,900	2,469
2019-04-15	2,468	2,496	2,454	2,468	59,500	2,468
2019-04-12	2,422	2,436	2,417	2,420	60,400	2,420
2019-04-11	2,411	2,429	2,397	2,419	48,100	2,419
2019-04-10	2,420	2,429	2,386	2,411	70,300	2,411
2019-04-09	2,459	2,469	2,422	2,437	95,800	2,437
2019-04-08	2,449	2,463	2,433	2,452	48,400	2,452
2019-04-05	2,452	2,456	2,433	2,445	52,600	2,445
2019-04-04	2,428	2,447	2,409	2,435	40,000	2,435
2019-04-03	2,418	2,430	2,404	2,428	43,300	2,428
2019-04-02	2,439	2,439	2,391	2,408	62,600	2,408
2019-04-01	2,406	2,422	2,395	2,411	69,700	2,411
2019-03-29	2,360	2,404	2,355	2,363	62,300	2,363
2019-03-28	2,383	2,383	2,348	2,355	93,900	2,355
2019-03-27	2,370	2,401	2,347	2,399	85,700	2,399
2019-03-26	2,359	2,405	2,359	2,397	103,300	2,397
2019-03-25	2,390	2,390	2,323	2,328	72,900	2,328
2019-03-22	2,395	2,415	2,385	2,410	42,700	2,410
2019-03-20	2,367	2,382	2,360	2,377	31,600	2,377
2019-03-19	2,368	2,376	2,343	2,374	28,800	2,374
2019-03-18	2,366	2,368	2,342	2,367	39,500	2,367
2019-03-15	2,351	2,378	2,322	2,359	51,900	2,359
2019-03-14	2,358	2,365	2,335	2,335	39,300	2,335
2019-03-13	2,360	2,377	2,345	2,355	32,300	2,355
2019-03-12	2,317	2,376	2,317	2,367	50,900	2,367
2019-03-11	2,337	2,340	2,302	2,313	36,800	2,313
2019-03-08	2,359	2,367	2,313	2,318	86,200	2,318
2019-03-07	2,361	2,374	2,344	2,366	79,200	2,366
2019-03-06	2,383	2,389	2,352	2,378	43,600	2,378
2019-03-05	2,416	2,424	2,367	2,385	77,600	2,385
2019-03-04	2,447	2,449	2,403	2,436	57,500	2,436
2019-03-01	2,431	2,448	2,420	2,433	88,300	2,433
2019-02-28	2,420	2,443	2,407	2,426	52,900	2,426
2019-02-27	2,440	2,449	2,420	2,428	64,600	2,428
2019-02-26	2,435	2,445	2,397	2,427	47,700	2,427
2019-02-25	2,410	2,445	2,385	2,441	70,600	2,441
2019-02-22	2,417	2,424	2,384	2,402	36,000	2,402
2019-02-21	2,440	2,448	2,415	2,435	54,800	2,435
2019-02-20	2,394	2,423	2,366	2,420	75,500	2,420
2019-02-19	2,381	2,395	2,364	2,394	52,500	2,394
2019-02-18	2,407	2,407	2,363	2,381	54,700	2,381
2019-02-15	2,330	2,390	2,305	2,377	102,400	2,377
2019-02-14	2,325	2,363	2,325	2,356	86,300	2,356
2019-02-13	2,482	2,482	2,311	2,331	128,900	2,331
2019-02-12	2,456	2,489	2,423	2,456	106,700	2,456
2019-02-08	2,435	2,446	2,413	2,440	55,100	2,440
2019-02-07	2,512	2,512	2,455	2,470	58,400	2,470
2019-02-06	2,540	2,540	2,502	2,517	40,800	2,517
2019-02-05	2,530	2,556	2,510	2,531	108,500	2,531
2019-02-04	2,420	2,521	2,420	2,520	90,500	2,520
2019-02-01	2,439	2,441	2,400	2,415	80,500	2,415
2019-01-31	2,446	2,464	2,405	2,439	73,700	2,439
2019-01-30	2,477	2,477	2,398	2,401	100,600	2,401
2019-01-29	2,410	2,467	2,410	2,463	89,800	2,463
2019-01-28	2,420	2,434	2,411	2,415	74,700	2,415
2019-01-25	2,410	2,471	2,410	2,431	94,200	2,431
2019-01-24	2,389	2,410	2,375	2,410	70,100	2,410
2019-01-23	2,369	2,407	2,361	2,399	74,700	2,399
2019-01-22	2,419	2,421	2,392	2,396	53,300	2,396
2019-01-21	2,413	2,425	2,400	2,421	42,800	2,421
2019-01-18	2,413	2,436	2,402	2,413	36,200	2,413
2019-01-17	2,363	2,409	2,355	2,409	47,200	2,409
2019-01-16	2,393	2,411	2,355	2,363	61,700	2,363
2019-01-15	2,360	2,420	2,360	2,393	82,100	2,393
2019-01-11	2,414	2,432	2,388	2,395	72,100	2,395
2019-01-10	2,386	2,449	2,386	2,418	124,700	2,418
2019-01-09	2,471	2,490	2,396	2,408	100,300	2,408
2019-01-08	2,461	2,473	2,432	2,456	57,500	2,456
2019-01-07	2,451	2,501	2,440	2,444	76,600	2,444
2019-01-04	2,385	2,455	2,364	2,414	75,500	2,414

分割・併合履歴： [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [1996-03-26]1株→1.3株 [1989-12-26]1株→1.2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