9206 (株)スターフライヤーの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,441	2,447	2,435	2,447	7,800	2,447
2012-12-27	2,460	2,460	2,420	2,437	8,400	2,437
2012-12-26	2,430	2,449	2,408	2,410	6,800	2,410
2012-12-25	2,435	2,450	2,420	2,423	8,900	2,423
2012-12-21	2,434	2,442	2,415	2,425	9,700	2,425
2012-12-20	2,495	2,495	2,442	2,469	8,600	2,469
2012-12-19	2,510	2,539	2,465	2,498	7,900	2,498
2012-12-18	2,540	2,540	2,465	2,505	9,600	2,505
2012-12-17	2,680	2,680	2,440	2,440	30,600	2,440
2012-12-14	2,284	2,284	2,210	2,230	6,300	2,230
2012-12-13	2,281	2,329	2,258	2,280	5,800	2,280
2012-12-12	2,336	2,336	2,281	2,281	13,400	2,281
2012-12-11	2,332	2,354	2,332	2,335	6,800	2,335
2012-12-10	2,350	2,384	2,339	2,341	1,400	2,341
2012-12-07	2,398	2,398	2,335	2,350	5,300	2,350
2012-12-06	2,366	2,400	2,350	2,380	3,800	2,380
2012-12-05	2,430	2,430	2,303	2,303	9,300	2,303
2012-12-04	2,435	2,435	2,380	2,390	6,200	2,390
2012-12-03	2,410	2,435	2,370	2,435	8,000	2,435
2012-11-30	2,320	2,360	2,317	2,360	3,000	2,360
2012-11-29	2,369	2,375	2,312	2,370	2,500	2,370
2012-11-28	2,380	2,380	2,315	2,369	3,600	2,369
2012-11-27	2,275	2,390	2,265	2,330	9,800	2,330
2012-11-26	2,130	2,250	2,130	2,240	12,800	2,240
2012-11-22	2,048	2,100	2,044	2,100	8,400	2,100
2012-11-21	2,035	2,068	2,011	2,040	9,600	2,040
2012-11-20	2,022	2,095	2,001	2,001	25,200	2,001
2012-11-19	2,030	2,034	2,010	2,010	7,500	2,010
2012-11-16	2,081	2,095	1,997	2,010	21,300	2,010
2012-11-15	2,110	2,150	2,080	2,100	9,400	2,100
2012-11-14	2,215	2,215	2,150	2,170	5,100	2,170
2012-11-13	2,230	2,230	2,220	2,222	1,400	2,222
2012-11-12	2,270	2,270	2,230	2,230	3,800	2,230
2012-11-09	2,297	2,297	2,273	2,273	9,400	2,273
2012-11-08	2,330	2,330	2,300	2,300	700	2,300
2012-11-07	2,329	2,329	2,281	2,328	1,400	2,328
2012-11-06	2,300	2,300	2,210	2,290	3,400	2,290
2012-11-05	2,300	2,330	2,290	2,330	6,600	2,330
2012-11-02	2,299	2,303	2,290	2,290	5,000	2,290
2012-11-01	2,300	2,300	2,274	2,300	4,200	2,300
2012-10-31	2,291	2,349	2,220	2,300	22,300	2,300
2012-10-30	2,495	2,540	2,480	2,540	5,400	2,540
2012-10-29	2,522	2,538	2,480	2,480	4,900	2,480
2012-10-26	2,523	2,550	2,523	2,523	2,100	2,523
2012-10-25	2,520	2,520	2,520	2,520	1,500	2,520
2012-10-24	2,522	2,535	2,512	2,520	1,100	2,520
2012-10-23	2,536	2,555	2,530	2,554	3,300	2,554
2012-10-22	2,545	2,568	2,510	2,550	9,500	2,550
2012-10-19	2,550	2,566	2,545	2,545	2,800	2,545
2012-10-18	2,524	2,530	2,523	2,530	1,800	2,530
2012-10-17	2,505	2,510	2,480	2,486	1,200	2,486
2012-10-16	2,507	2,530	2,500	2,516	2,400	2,516
2012-10-15	2,550	2,580	2,506	2,511	1,400	2,511
2012-10-12	2,501	2,530	2,500	2,500	1,000	2,500
2012-10-11	2,525	2,575	2,491	2,570	600	2,570
2012-10-10	2,550	2,550	2,525	2,525	700	2,525
2012-10-09	2,512	2,520	2,495	2,520	900	2,520
2012-10-05	2,512	2,513	2,512	2,512	800	2,512
2012-10-04	2,560	2,560	2,560	2,560	1,500	2,560
2012-10-03	2,550	2,565	2,522	2,522	900	2,522
2012-10-02	2,541	2,541	2,540	2,540	200	2,540
2012-10-01	2,551	2,593	2,543	2,550	700	2,550
2012-09-28	2,550	2,600	2,550	2,556	900	2,556
2012-09-27	2,530	2,600	2,530	2,551	2,400	2,551
2012-09-26	2,479	2,580	2,479	2,580	7,800	2,580
2012-09-25	2,670	2,700	2,650	2,679	15,500	2,679
2012-09-24	2,670	2,710	2,650	2,669	7,100	2,669
2012-09-21	2,669	2,670	2,650	2,650	2,600	2,650
2012-09-20	2,621	2,668	2,610	2,667	1,600	2,667
2012-09-19	2,680	2,685	2,591	2,649	2,900	2,649
2012-09-18	2,700	2,710	2,600	2,650	2,100	2,650
2012-09-14	2,680	2,710	2,650	2,691	5,500	2,691
2012-09-13	2,612	2,670	2,612	2,666	1,600	2,666
2012-09-12	2,640	2,670	2,610	2,610	1,600	2,610
2012-09-11	2,460	2,650	2,460	2,640	6,900	2,640
2012-09-10	2,430	2,450	2,400	2,430	8,100	2,430
2012-09-07	2,450	2,450	2,400	2,430	2,700	2,430
2012-09-06	2,410	2,450	2,400	2,450	500	2,450
2012-09-05	2,474	2,474	2,401	2,439	3,700	2,439
2012-09-04	2,400	2,474	2,400	2,474	500	2,474
2012-09-03	2,460	2,460	2,410	2,410	2,200	2,410
2012-08-31	2,397	2,460	2,310	2,460	2,700	2,460
2012-08-30	2,410	2,415	2,400	2,400	1,100	2,400
2012-08-29	2,453	2,453	2,410	2,415	2,000	2,415
2012-08-28	2,510	2,550	2,453	2,453	1,700	2,453
2012-08-27	2,510	2,510	2,486	2,486	800	2,486
2012-08-24	2,486	2,499	2,461	2,499	2,900	2,499
2012-08-23	2,500	2,510	2,485	2,486	2,200	2,486
2012-08-22	2,514	2,514	2,490	2,490	2,300	2,490
2012-08-21	2,500	2,500	2,499	2,499	800	2,499
2012-08-20	2,511	2,525	2,502	2,520	2,400	2,520
2012-08-17	2,600	2,600	2,550	2,550	600	2,550
2012-08-16	2,584	2,626	2,556	2,606	1,500	2,606
2012-08-15	2,620	2,620	2,585	2,585	400	2,585
2012-08-14	2,640	2,640	2,595	2,620	400	2,620
2012-08-13	2,625	2,625	2,590	2,590	300	2,590
2012-08-10	2,700	2,700	2,560	2,575	9,200	2,575
2012-08-09	2,655	2,655	2,620	2,650	3,900	2,650
2012-08-08	2,610	2,685	2,521	2,610	10,800	2,610
2012-08-07	2,630	2,675	2,610	2,610	1,700	2,610
2012-08-06	2,680	2,680	2,632	2,680	6,500	2,680
2012-08-03	2,680	2,680	2,621	2,670	1,400	2,670
2012-08-02	2,680	2,690	2,650	2,687	3,200	2,687
2012-08-01	2,530	2,670	2,450	2,645	11,100	2,645
2012-07-31	2,680	2,680	2,601	2,630	1,300	2,630
2012-07-30	2,699	2,699	2,570	2,600	1,800	2,600
2012-07-27	2,570	2,600	2,570	2,600	2,100	2,600
2012-07-26	2,420	2,450	2,420	2,450	2,100	2,450
2012-07-25	2,315	2,315	2,289	2,300	5,300	2,300
2012-07-24	2,300	2,370	2,280	2,302	10,100	2,302
2012-07-23	2,546	2,551	2,390	2,450	6,400	2,450
2012-07-20	2,730	2,730	2,580	2,685	7,000	2,685
2012-07-19	2,760	2,770	2,730	2,730	7,000	2,730
2012-07-18	2,775	2,800	2,750	2,770	5,300	2,770
2012-07-17	2,801	2,810	2,760	2,775	11,200	2,775
2012-07-13	2,800	2,821	2,792	2,810	6,000	2,810
2012-07-12	2,880	2,890	2,800	2,805	13,100	2,805
2012-07-11	2,720	2,830	2,715	2,830	14,000	2,830
2012-07-10	2,700	2,760	2,671	2,720	8,700	2,720
2012-07-09	2,730	2,730	2,670	2,670	9,900	2,670
2012-07-06	2,530	2,700	2,460	2,680	23,700	2,680
2012-07-05	2,560	2,560	2,515	2,530	13,200	2,530
2012-07-04	2,552	2,597	2,541	2,556	16,100	2,556
2012-07-03	2,580	2,680	2,560	2,602	28,200	2,602
2012-07-02	2,585	2,588	2,550	2,575	13,800	2,575
2012-06-29	2,451	2,587	2,450	2,573	7,600	2,573
2012-06-28	2,470	2,490	2,420	2,480	10,200	2,480
2012-06-27	2,550	2,590	2,500	2,500	18,800	2,500
2012-06-26	2,470	2,570	2,400	2,553	24,900	2,553
2012-06-25	2,410	2,490	2,400	2,490	11,800	2,490
2012-06-22	2,300	2,410	2,221	2,400	12,400	2,400
2012-06-21	2,280	2,380	2,275	2,370	20,100	2,370
2012-06-20	2,200	2,280	2,155	2,280	27,000	2,280
2012-06-19	2,110	2,155	2,058	2,100	8,400	2,100
2012-06-18	2,040	2,110	2,031	2,105	34,000	2,105
2012-06-15	1,911	2,045	1,910	2,040	18,700	2,040
2012-06-14	1,962	1,962	1,901	1,921	3,800	1,921
2012-06-13	1,989	2,010	1,976	1,976	12,000	1,976
2012-06-12	1,990	1,997	1,980	1,990	3,700	1,990
2012-06-11	1,954	1,989	1,952	1,989	2,300	1,989
2012-06-08	1,949	1,965	1,900	1,965	3,600	1,965
2012-06-07	1,898	1,920	1,889	1,920	5,700	1,920
2012-06-06	1,852	1,890	1,846	1,887	3,600	1,887
2012-06-05	1,844	1,860	1,831	1,855	4,900	1,855
2012-06-04	1,840	1,880	1,809	1,850	5,800	1,850
2012-06-01	1,789	1,850	1,788	1,800	13,700	1,800
2012-05-31	1,745	1,753	1,735	1,753	2,400	1,753
2012-05-30	1,720	1,745	1,710	1,740	3,100	1,740
2012-05-29	1,708	1,750	1,708	1,716	3,700	1,716
2012-05-28	3,460	3,480	3,450	3,450	1,600	1,725
2012-05-25	3,420	3,450	3,400	3,450	3,200	1,725
2012-05-24	3,400	3,420	3,350	3,420	2,100	1,710
2012-05-23	3,400	3,440	3,300	3,380	5,600	1,690
2012-05-22	3,395	3,400	3,360	3,390	1,000	1,695
2012-05-21	3,270	3,360	3,270	3,360	1,100	1,680
2012-05-18	3,400	3,420	3,270	3,270	6,000	1,635
2012-05-17	3,450	3,450	3,360	3,435	1,900	1,717.50
2012-05-16	3,370	3,410	3,280	3,410	4,400	1,705
2012-05-15	3,600	3,600	3,290	3,370	12,800	1,685
2012-05-14	3,700	3,750	3,415	3,620	21,000	1,810
2012-05-11	4,180	4,180	4,010	4,050	4,400	2,025
2012-05-10	4,125	4,210	4,125	4,195	6,100	2,097.50
2012-05-09	4,130	4,140	4,085	4,125	3,300	2,062.50
2012-05-08	4,115	4,270	4,115	4,150	10,200	2,075
2012-05-07	3,990	4,120	3,960	4,105	12,200	2,052.50
2012-05-02	3,930	3,950	3,900	3,950	2,400	1,975
2012-05-01	3,900	3,940	3,870	3,930	3,800	1,965
2012-04-27	3,860	3,885	3,800	3,885	1,900	1,942.50
2012-04-26	3,885	3,900	3,860	3,860	1,700	1,930
2012-04-25	3,895	3,910	3,845	3,845	1,800	1,922.50
2012-04-24	3,770	3,835	3,770	3,835	2,000	1,917.50
2012-04-23	3,780	3,790	3,745	3,765	1,400	1,882.50
2012-04-20	3,750	3,755	3,725	3,750	1,700	1,875
2012-04-19	3,760	3,800	3,755	3,760	800	1,880
2012-04-18	3,790	3,800	3,755	3,755	1,600	1,877.50
2012-04-17	3,770	3,800	3,720	3,720	2,000	1,860
2012-04-16	3,750	3,750	3,725	3,725	1,200	1,862.50
2012-04-13	3,690	3,785	3,690	3,750	2,900	1,875
2012-04-12	3,820	3,820	3,690	3,700	5,600	1,850
2012-04-11	3,825	3,855	3,820	3,840	1,700	1,920
2012-04-10	3,900	3,955	3,855	3,865	2,900	1,932.50
2012-04-09	3,905	3,905	3,900	3,905	1,200	1,952.50
2012-04-06	3,960	3,960	3,880	3,900	1,900	1,950
2012-04-05	3,975	3,975	3,890	3,960	3,400	1,980
2012-04-04	3,985	4,020	3,970	3,970	2,900	1,985
2012-04-03	4,050	4,050	3,975	3,975	3,200	1,987.50
2012-04-02	4,050	4,055	4,015	4,040	3,600	2,020
2012-03-30	3,995	4,045	3,960	4,000	5,100	2,000
2012-03-29	3,950	3,960	3,930	3,960	3,300	1,980
2012-03-28	3,955	3,965	3,915	3,950	5,500	1,975
2012-03-27	4,030	4,075	3,950	4,010	11,200	2,005
2012-03-26	4,090	4,105	4,050	4,060	6,800	2,030
2012-03-23	4,090	4,120	4,050	4,080	5,000	2,040
2012-03-22	4,030	4,150	4,010	4,030	10,500	2,015
2012-03-21	4,035	4,050	3,975	4,030	6,400	2,015
2012-03-19	4,045	4,050	4,010	4,035	4,800	2,017.50
2012-03-16	4,000	4,010	3,940	4,000	6,400	2,000
2012-03-15	3,880	3,985	3,880	3,985	5,000	1,992.50
2012-03-14	3,870	3,920	3,870	3,880	5,400	1,940
2012-03-13	3,930	3,945	3,850	3,850	7,800	1,925
2012-03-12	4,030	4,030	3,915	3,925	8,700	1,962.50
2012-03-09	4,000	4,040	3,935	4,030	5,800	2,015
2012-03-08	4,070	4,070	3,975	4,035	4,800	2,017.50
2012-03-07	4,030	4,100	3,990	4,070	5,000	2,035
2012-03-06	4,140	4,180	3,990	4,045	13,300	2,022.50
2012-03-05	3,950	4,090	3,900	4,085	10,100	2,042.50
2012-03-02	3,865	3,910	3,860	3,880	4,500	1,940
2012-03-01	3,790	3,855	3,790	3,850	3,700	1,925
2012-02-29	3,850	3,860	3,780	3,800	7,500	1,900
2012-02-28	3,900	3,900	3,795	3,845	4,700	1,922.50
2012-02-27	3,920	3,970	3,910	3,910	4,700	1,955
2012-02-24	3,980	3,980	3,905	3,905	5,000	1,952.50
2012-02-23	3,950	3,950	3,850	3,910	3,500	1,955
2012-02-22	3,920	3,970	3,800	3,900	5,400	1,950
2012-02-21	4,075	4,075	3,910	3,910	3,000	1,955
2012-02-20	4,170	4,240	3,930	4,030	20,300	2,015
2012-02-17	3,850	4,105	3,850	4,100	26,300	2,050
2012-02-16	3,630	3,850	3,600	3,780	23,000	1,890
2012-02-15	3,515	3,555	3,410	3,490	7,100	1,745
2012-02-14	3,600	3,600	3,485	3,545	7,000	1,772.50
2012-02-13	3,620	3,670	3,600	3,600	3,500	1,800
2012-02-10	3,715	3,750	3,660	3,750	2,200	1,875
2012-02-09	3,810	3,820	3,575	3,775	11,500	1,887.50
2012-02-08	3,800	3,860	3,795	3,805	5,600	1,902.50
2012-02-07	3,795	3,965	3,755	3,815	8,800	1,907.50
2012-02-06	3,810	4,050	3,735	3,795	40,400	1,897.50
2012-02-03	3,450	3,760	3,450	3,740	21,400	1,870
2012-02-02	3,480	3,480	3,280	3,395	8,100	1,697.50
2012-02-01	3,200	3,520	3,200	3,460	14,800	1,730
2012-01-31	3,205	3,280	3,195	3,215	5,000	1,607.50
2012-01-30	3,370	3,370	3,145	3,195	14,900	1,597.50
2012-01-27	3,395	3,395	3,270	3,315	10,500	1,657.50
2012-01-26	3,420	3,420	3,340	3,395	2,800	1,697.50
2012-01-25	3,545	3,550	3,420	3,420	7,200	1,710
2012-01-24	3,550	3,645	3,530	3,530	7,400	1,765
2012-01-23	3,405	3,590	3,405	3,520	11,800	1,760
2012-01-20	3,340	3,400	3,260	3,400	4,100	1,700
2012-01-19	3,355	3,400	3,260	3,350	14,400	1,675
2012-01-18	3,350	3,460	3,320	3,355	6,500	1,677.50
2012-01-17	3,640	3,665	3,360	3,395	15,200	1,697.50
2012-01-16	3,550	3,740	3,540	3,640	10,800	1,820
2012-01-13	3,635	3,670	3,555	3,600	10,800	1,800
2012-01-12	3,580	3,750	3,510	3,670	14,900	1,835
2012-01-11	3,800	3,800	3,540	3,590	27,600	1,795
2012-01-10	4,015	4,015	3,710	3,785	19,700	1,892.50
2012-01-06	4,280	4,295	4,000	4,020	28,500	2,010
2012-01-05	4,385	4,385	4,280	4,290	9,300	2,145
2012-01-04	4,410	4,450	4,300	4,385	23,000	2,192.50

分割・併合履歴： [2012-05-29]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

9206 (株)スターフライヤー の時系列データ [2012年度]

9206 (株)スターフライヤーの時系列データ [2012年度]