3083 スターシーズ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 590 |
| 2009-12-29 | 59,000 | 59,900 | 59,000 | 59,000 | 9 | 590 |
| 2009-12-28 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2009-12-25 | 59,900 | 59,900 | 59,000 | 59,000 | 15 | 590 |
| 2009-12-24 | 60,000 | 60,400 | 59,900 | 59,900 | 4 | 599 |
| 2009-12-22 | 59,200 | 59,800 | 59,200 | 59,800 | 3 | 598 |
| 2009-12-21 | 58,800 | 59,800 | 58,600 | 59,800 | 8 | 598 |
| 2009-12-17 | 59,800 | 59,800 | 59,800 | 59,800 | 1 | 598 |
| 2009-12-16 | 60,000 | 60,000 | 59,000 | 59,000 | 6 | 590 |
| 2009-12-15 | 59,900 | 59,900 | 59,900 | 59,900 | 10 | 599 |
| 2009-12-11 | 61,000 | 61,000 | 59,000 | 59,000 | 17 | 590 |
| 2009-12-10 | 59,000 | 60,000 | 59,000 | 60,000 | 3 | 600 |
| 2009-12-09 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 600 |
| 2009-12-07 | 59,000 | 59,000 | 59,000 | 59,000 | 4 | 590 |
| 2009-12-04 | 59,300 | 59,600 | 59,300 | 59,500 | 3 | 595 |
| 2009-12-03 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2009-12-02 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2009-12-01 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 599 |
| 2009-11-30 | 59,900 | 59,900 | 59,900 | 59,900 | 4 | 599 |
| 2009-11-27 | 59,500 | 59,500 | 58,500 | 58,500 | 2 | 585 |
| 2009-11-25 | 63,000 | 63,000 | 63,000 | 63,000 | 6 | 630 |
| 2009-11-24 | 59,000 | 60,000 | 59,000 | 60,000 | 3 | 600 |
| 2009-11-19 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 605 |
| 2009-11-18 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2009-11-17 | 59,600 | 59,600 | 58,000 | 58,000 | 4 | 580 |
| 2009-11-12 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 595 |
| 2009-11-10 | 59,500 | 60,000 | 59,500 | 60,000 | 13 | 600 |
| 2009-11-09 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2009-11-06 | 61,000 | 62,000 | 59,500 | 62,000 | 7 | 620 |
| 2009-11-05 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 615 |
| 2009-11-02 | 63,100 | 63,100 | 63,100 | 63,100 | 2 | 631 |
| 2009-10-28 | 67,100 | 67,100 | 67,100 | 67,100 | 3 | 671 |
| 2009-10-27 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 670 |
| 2009-10-26 | 67,300 | 67,300 | 67,300 | 67,300 | 7 | 673 |
| 2009-10-23 | 66,300 | 66,300 | 66,300 | 66,300 | 1 | 663 |
| 2009-10-22 | 62,800 | 62,800 | 62,800 | 62,800 | 1 | 628 |
| 2009-10-21 | 63,300 | 63,300 | 62,800 | 63,200 | 5 | 632 |
| 2009-10-20 | 63,200 | 63,200 | 63,200 | 63,200 | 1 | 632 |
| 2009-10-16 | 63,100 | 63,100 | 63,100 | 63,100 | 1 | 631 |
| 2009-10-15 | 64,000 | 64,000 | 63,200 | 63,400 | 4 | 634 |
| 2009-10-13 | 63,900 | 63,900 | 63,100 | 63,100 | 15 | 631 |
| 2009-10-07 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 670 |
| 2009-10-05 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2009-09-28 | 69,500 | 69,500 | 69,500 | 69,500 | 4 | 695 |
| 2009-09-25 | 67,100 | 67,100 | 67,100 | 67,100 | 6 | 671 |
| 2009-09-24 | 65,400 | 65,400 | 65,100 | 65,100 | 11 | 651 |
| 2009-09-16 | 66,500 | 66,900 | 66,500 | 66,900 | 2 | 669 |
| 2009-09-15 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 660 |
| 2009-09-11 | 66,100 | 68,000 | 66,100 | 68,000 | 2 | 680 |
| 2009-09-10 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 680 |
| 2009-09-09 | 68,200 | 68,200 | 68,100 | 68,100 | 9 | 681 |
| 2009-09-08 | 68,100 | 68,100 | 68,100 | 68,100 | 1 | 681 |
| 2009-09-03 | 67,800 | 67,800 | 67,800 | 67,800 | 1 | 678 |
| 2009-08-28 | 69,900 | 69,900 | 69,900 | 69,900 | 3 | 699 |
| 2009-08-27 | 67,500 | 67,500 | 67,500 | 67,500 | 2 | 675 |
| 2009-08-25 | 69,800 | 69,800 | 67,000 | 67,000 | 36 | 670 |
| 2009-08-24 | 68,500 | 68,800 | 68,500 | 68,800 | 3 | 688 |
| 2009-08-20 | 68,400 | 68,400 | 68,400 | 68,400 | 1 | 684 |
| 2009-08-18 | 68,600 | 68,600 | 68,400 | 68,400 | 3 | 684 |
| 2009-08-17 | 69,000 | 69,000 | 68,800 | 68,800 | 6 | 688 |
| 2009-08-14 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2009-08-11 | 67,800 | 67,800 | 67,800 | 67,800 | 2 | 678 |
| 2009-08-10 | 67,800 | 67,800 | 67,700 | 67,700 | 4 | 677 |
| 2009-08-06 | 69,000 | 69,000 | 68,000 | 68,000 | 19 | 680 |
| 2009-08-05 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2009-08-04 | 69,500 | 69,500 | 69,000 | 69,000 | 4 | 690 |
| 2009-08-03 | 71,000 | 71,000 | 69,600 | 69,600 | 7 | 696 |
| 2009-07-31 | 69,200 | 69,200 | 69,200 | 69,200 | 1 | 692 |
| 2009-07-29 | 69,100 | 69,100 | 69,100 | 69,100 | 7 | 691 |
| 2009-07-28 | 72,000 | 72,000 | 71,400 | 71,400 | 7 | 714 |
| 2009-07-27 | 71,900 | 71,900 | 71,000 | 71,000 | 7 | 710 |
| 2009-07-24 | 68,500 | 70,000 | 68,500 | 70,000 | 12 | 700 |
| 2009-07-23 | 70,000 | 70,000 | 69,300 | 69,300 | 3 | 693 |
| 2009-07-22 | 68,500 | 68,700 | 68,500 | 68,700 | 2 | 687 |
| 2009-07-21 | 68,600 | 68,700 | 68,500 | 68,500 | 12 | 685 |
| 2009-07-17 | 69,000 | 69,000 | 69,000 | 69,000 | 6 | 690 |
| 2009-07-16 | 69,000 | 70,000 | 69,000 | 69,000 | 13 | 690 |
| 2009-07-15 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2009-07-14 | 68,000 | 68,000 | 68,000 | 68,000 | 4 | 680 |
| 2009-07-13 | 73,100 | 73,100 | 68,600 | 68,600 | 14 | 686 |
| 2009-07-10 | 69,000 | 69,900 | 68,000 | 68,100 | 4 | 681 |
| 2009-07-09 | 70,000 | 70,000 | 69,900 | 69,900 | 12 | 699 |
| 2009-07-08 | 69,900 | 72,000 | 69,900 | 72,000 | 2 | 720 |
| 2009-07-07 | 72,000 | 72,000 | 70,300 | 71,900 | 6 | 719 |
| 2009-07-06 | 72,000 | 72,000 | 71,800 | 72,000 | 8 | 720 |
| 2009-07-03 | 73,400 | 73,400 | 73,400 | 73,400 | 1 | 734 |
| 2009-07-02 | 72,200 | 73,400 | 72,000 | 73,400 | 28 | 734 |
| 2009-07-01 | 71,200 | 73,900 | 71,200 | 73,900 | 3 | 739 |
| 2009-06-30 | 71,600 | 74,000 | 70,500 | 74,000 | 42 | 740 |
| 2009-06-29 | 78,600 | 78,600 | 78,600 | 78,600 | 6 | 786 |
| 2009-06-26 | 78,400 | 78,400 | 77,600 | 77,600 | 2 | 776 |
| 2009-06-25 | 78,600 | 78,600 | 78,600 | 78,600 | 42 | 786 |
| 2009-06-24 | 70,300 | 70,300 | 70,200 | 70,200 | 3 | 702 |
| 2009-06-23 | 72,600 | 72,600 | 71,000 | 71,000 | 5 | 710 |
| 2009-06-22 | 74,000 | 74,000 | 73,000 | 73,000 | 3 | 730 |
| 2009-06-19 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2009-06-18 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2009-06-17 | 75,000 | 75,000 | 75,000 | 75,000 | 5 | 750 |
| 2009-06-16 | 72,500 | 72,500 | 72,500 | 72,500 | 5 | 725 |
| 2009-06-15 | 73,200 | 73,500 | 72,700 | 72,700 | 6 | 727 |
| 2009-06-12 | 73,000 | 73,000 | 73,000 | 73,000 | 12 | 730 |
| 2009-06-11 | 72,800 | 72,800 | 72,800 | 72,800 | 3 | 728 |
| 2009-06-10 | 76,900 | 76,900 | 76,900 | 76,900 | 2 | 769 |
| 2009-06-05 | 72,500 | 77,000 | 72,500 | 77,000 | 12 | 770 |
| 2009-06-04 | 72,500 | 72,500 | 72,500 | 72,500 | 3 | 725 |
| 2009-06-03 | 72,500 | 72,500 | 72,500 | 72,500 | 6 | 725 |
| 2009-06-02 | 71,000 | 71,000 | 71,000 | 71,000 | 6 | 710 |
| 2009-06-01 | 70,300 | 70,300 | 70,300 | 70,300 | 4 | 703 |
| 2009-05-28 | 78,000 | 78,000 | 69,100 | 69,300 | 49 | 693 |
| 2009-05-27 | 71,000 | 74,000 | 68,100 | 74,000 | 25 | 740 |
| 2009-05-26 | 69,500 | 69,500 | 69,500 | 69,500 | 12 | 695 |
| 2009-05-25 | 65,500 | 68,500 | 65,500 | 68,500 | 13 | 685 |
| 2009-05-22 | 64,000 | 64,000 | 64,000 | 64,000 | 180 | 640 |
| 2009-05-21 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2009-05-19 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2009-05-18 | 67,000 | 67,000 | 67,000 | 67,000 | 8 | 670 |
| 2009-05-15 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2009-05-12 | 67,400 | 67,400 | 67,400 | 67,400 | 1 | 674 |
| 2009-05-11 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 670 |
| 2009-05-08 | 66,000 | 67,000 | 63,500 | 67,000 | 12 | 670 |
| 2009-05-07 | 63,300 | 63,500 | 62,900 | 63,500 | 5 | 635 |
| 2009-05-01 | 61,500 | 62,900 | 61,500 | 62,900 | 2 | 629 |
| 2009-04-30 | 63,500 | 63,500 | 63,500 | 63,500 | 10 | 635 |
| 2009-04-28 | 65,900 | 65,900 | 64,000 | 64,000 | 7 | 640 |
| 2009-04-27 | 66,000 | 66,000 | 65,000 | 65,000 | 7 | 650 |
| 2009-04-24 | 64,900 | 64,900 | 64,900 | 64,900 | 3 | 649 |
| 2009-04-23 | 64,000 | 64,900 | 64,000 | 64,800 | 4 | 648 |
| 2009-04-22 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 645 |
| 2009-04-21 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 665 |
| 2009-04-20 | 65,500 | 66,500 | 65,500 | 66,500 | 2 | 665 |
| 2009-04-17 | 63,400 | 65,300 | 63,400 | 64,800 | 9 | 648 |
| 2009-04-16 | 67,400 | 67,400 | 64,500 | 67,400 | 31 | 674 |
| 2009-04-15 | 62,600 | 63,500 | 62,400 | 62,400 | 9 | 624 |
| 2009-04-14 | 63,000 | 63,600 | 63,000 | 63,600 | 4 | 636 |
| 2009-04-13 | 64,500 | 64,500 | 63,100 | 63,600 | 6 | 636 |
| 2009-04-10 | 64,500 | 64,500 | 63,000 | 64,500 | 27 | 645 |
| 2009-04-09 | 66,500 | 66,500 | 66,500 | 66,500 | 4 | 665 |
| 2009-04-08 | 66,600 | 66,600 | 66,500 | 66,500 | 4 | 665 |
| 2009-04-07 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 670 |
| 2009-04-06 | 67,300 | 67,300 | 67,000 | 67,000 | 7 | 670 |
| 2009-04-03 | 67,200 | 67,200 | 67,000 | 67,000 | 4 | 670 |
| 2009-04-02 | 67,000 | 67,200 | 66,500 | 67,200 | 10 | 672 |
| 2009-04-01 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 670 |
| 2009-03-31 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 670 |
| 2009-03-30 | 70,700 | 70,700 | 67,000 | 67,000 | 8 | 670 |
| 2009-03-27 | 68,200 | 68,900 | 67,600 | 68,900 | 4 | 689 |
| 2009-03-26 | 68,800 | 68,800 | 68,000 | 68,500 | 9 | 685 |
| 2009-03-25 | 70,100 | 70,100 | 68,800 | 68,800 | 7 | 688 |
| 2009-03-24 | 69,000 | 69,000 | 67,100 | 68,600 | 11 | 686 |
| 2009-03-23 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 695 |
| 2009-03-19 | 67,000 | 67,000 | 66,000 | 67,000 | 9 | 670 |
| 2009-03-18 | 68,500 | 68,500 | 68,000 | 68,000 | 15 | 680 |
| 2009-03-16 | 68,000 | 68,000 | 68,000 | 68,000 | 4 | 680 |
| 2009-03-13 | 68,500 | 68,500 | 68,000 | 68,000 | 7 | 680 |
| 2009-03-12 | 69,000 | 69,500 | 68,900 | 69,500 | 8 | 695 |
| 2009-03-11 | 70,500 | 72,000 | 69,500 | 72,000 | 8 | 720 |
| 2009-03-05 | 73,000 | 74,000 | 73,000 | 73,000 | 4 | 730 |
| 2009-03-04 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 690 |
| 2009-03-02 | 78,300 | 78,300 | 70,300 | 70,300 | 6 | 703 |
| 2009-02-27 | 68,000 | 69,800 | 68,000 | 69,800 | 5 | 698 |
| 2009-02-26 | 74,700 | 74,800 | 72,500 | 72,500 | 17 | 725 |
| 2009-02-25 | 73,000 | 74,000 | 73,000 | 73,500 | 23 | 735 |
| 2009-02-24 | 67,200 | 69,000 | 66,000 | 69,000 | 27 | 690 |
| 2009-02-23 | 82,000 | 84,000 | 82,000 | 82,200 | 34 | 822 |
| 2009-02-20 | 83,800 | 84,400 | 82,000 | 83,000 | 36 | 830 |
| 2009-02-19 | 81,000 | 81,500 | 80,800 | 80,800 | 6 | 808 |
| 2009-02-18 | 81,000 | 81,000 | 80,100 | 81,000 | 11 | 810 |
| 2009-02-17 | 81,600 | 81,600 | 80,600 | 81,000 | 13 | 810 |
| 2009-02-13 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 830 |
| 2009-02-12 | 82,000 | 82,000 | 81,400 | 81,400 | 6 | 814 |
| 2009-02-10 | 81,800 | 81,800 | 81,800 | 81,800 | 1 | 818 |
| 2009-02-09 | 80,800 | 82,100 | 80,800 | 81,300 | 8 | 813 |
| 2009-02-06 | 81,000 | 81,000 | 80,800 | 80,800 | 18 | 808 |
| 2009-02-05 | 82,000 | 82,000 | 82,000 | 82,000 | 3 | 820 |
| 2009-02-04 | 81,000 | 82,000 | 81,000 | 82,000 | 3 | 820 |
| 2009-02-02 | 81,100 | 81,800 | 81,100 | 81,600 | 9 | 816 |
| 2009-01-30 | 81,000 | 82,000 | 81,000 | 81,100 | 5 | 811 |
| 2009-01-29 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 850 |
| 2009-01-28 | 83,000 | 83,000 | 83,000 | 83,000 | 4 | 830 |
| 2009-01-26 | 83,000 | 83,000 | 80,300 | 80,300 | 11 | 803 |
| 2009-01-23 | 80,000 | 80,000 | 80,000 | 80,000 | 12 | 800 |
| 2009-01-22 | 81,000 | 81,000 | 80,000 | 80,100 | 21 | 801 |
| 2009-01-21 | 81,000 | 81,000 | 81,000 | 81,000 | 3 | 810 |
| 2009-01-20 | 83,000 | 83,000 | 82,000 | 82,000 | 7 | 820 |
| 2009-01-19 | 83,000 | 83,000 | 83,000 | 83,000 | 2 | 830 |
| 2009-01-16 | 82,000 | 82,000 | 82,000 | 82,000 | 2 | 820 |
| 2009-01-15 | 81,900 | 81,900 | 81,900 | 81,900 | 1 | 819 |
| 2009-01-13 | 82,100 | 82,500 | 82,100 | 82,500 | 5 | 825 |
| 2009-01-09 | 83,300 | 84,000 | 82,000 | 84,000 | 14 | 840 |
| 2009-01-08 | 85,500 | 85,500 | 83,800 | 84,000 | 17 | 840 |
| 2009-01-07 | 88,900 | 88,900 | 86,600 | 86,600 | 7 | 866 |
| 2009-01-05 | 88,900 | 88,900 | 88,900 | 88,900 | 2 | 889 |
分割・併合履歴 ： [2013-08-28]1株→100株
