3083 スターシーズ(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 | 1,219 | 1,239 | 1,090 | 1,120 | 464,600 | 1,120 |
2021-12-29 | 1,250 | 1,284 | 1,168 | 1,215 | 902,900 | 1,215 |
2021-12-28 | 1,112 | 1,376 | 1,026 | 1,200 | 3,194,200 | 1,200 |
2021-12-27 | 1,019 | 1,312 | 1,019 | 1,120 | 1,601,800 | 1,120 |
2021-12-24 | 968 | 1,039 | 955 | 1,025 | 308,900 | 1,025 |
2021-12-23 | 982 | 1,047 | 951 | 978 | 396,800 | 978 |
2021-12-22 | 962 | 986 | 922 | 972 | 175,800 | 972 |
2021-12-21 | 980 | 990 | 905 | 965 | 301,300 | 965 |
2021-12-20 | 987 | 1,043 | 977 | 990 | 236,700 | 990 |
2021-12-17 | 1,071 | 1,082 | 1,008 | 1,022 | 251,300 | 1,022 |
2021-12-16 | 1,086 | 1,154 | 1,034 | 1,104 | 637,300 | 1,104 |
2021-12-15 | 1,186 | 1,203 | 1,085 | 1,086 | 543,700 | 1,086 |
2021-12-14 | 1,350 | 1,361 | 1,153 | 1,200 | 951,400 | 1,200 |
2021-12-13 | 1,500 | 1,633 | 1,167 | 1,297 | 2,977,000 | 1,297 |
2021-12-10 | 1,641 | 2,036 | 1,401 | 1,442 | 6,049,000 | 1,442 |
2021-12-09 | 1,630 | 2,070 | 1,616 | 1,801 | 8,889,900 | 1,801 |
2021-12-08 | 1,471 | 2,270 | 1,323 | 1,670 | 9,299,900 | 1,670 |
2021-12-07 | 1,141 | 1,141 | 1,141 | 1,141 | 24,700 | 1,141 |
2021-12-06 | 991 | 991 | 991 | 991 | 20,800 | 991 |
2021-12-03 | 809 | 874 | 781 | 841 | 309,900 | 841 |
2021-12-02 | 876 | 916 | 800 | 809 | 307,700 | 809 |
2021-12-01 | 914 | 980 | 820 | 936 | 593,500 | 936 |
2021-11-30 | 1,030 | 1,045 | 864 | 912 | 764,400 | 912 |
2021-11-29 | 1,043 | 1,170 | 1,015 | 1,164 | 518,600 | 1,164 |
2021-11-26 | 1,023 | 1,057 | 980 | 1,026 | 173,300 | 1,026 |
2021-11-25 | 1,101 | 1,101 | 943 | 1,020 | 338,200 | 1,020 |
2021-11-24 | 1,094 | 1,187 | 1,047 | 1,084 | 288,700 | 1,084 |
2021-11-22 | 1,138 | 1,162 | 1,027 | 1,064 | 282,500 | 1,064 |
2021-11-19 | 1,189 | 1,270 | 1,090 | 1,131 | 572,100 | 1,131 |
2021-11-18 | 1,250 | 1,397 | 1,184 | 1,202 | 1,016,700 | 1,202 |
2021-11-17 | 1,127 | 1,403 | 1,107 | 1,221 | 1,394,600 | 1,221 |
2021-11-16 | 1,059 | 1,381 | 1,019 | 1,277 | 2,781,400 | 1,277 |
2021-11-15 | 988 | 1,239 | 915 | 1,081 | 3,808,500 | 1,081 |
2021-11-12 | 1,013 | 1,224 | 973 | 1,018 | 2,347,700 | 1,018 |
2021-11-11 | 1,278 | 1,330 | 1,008 | 1,043 | 2,106,000 | 1,043 |
2021-11-10 | 1,508 | 1,588 | 1,308 | 1,308 | 1,835,000 | 1,308 |
2021-11-09 | 2,508 | 2,520 | 1,708 | 1,708 | 1,419,600 | 1,708 |
2021-11-08 | 2,158 | 2,208 | 2,027 | 2,208 | 698,300 | 2,208 |
2021-11-05 | 1,920 | 2,540 | 1,610 | 1,808 | 5,883,400 | 1,808 |
2021-11-04 | 1,490 | 1,490 | 1,490 | 1,490 | 303,300 | 1,490 |
2021-11-02 | 890 | 890 | 890 | 890 | 17,300 | 890 |
2021-11-01 | 740 | 740 | 740 | 740 | 5,000 | 740 |
2021-10-29 | 539 | 640 | 521 | 640 | 1,770,100 | 640 |
2021-10-28 | 540 | 540 | 540 | 540 | 193,500 | 540 |
2021-10-27 | 515 | 530 | 437 | 460 | 2,427,200 | 460 |
2021-10-26 | 461 | 461 | 461 | 461 | 170,000 | 461 |
2021-10-25 | 310 | 381 | 296 | 381 | 383,400 | 381 |
2021-10-22 | 295 | 301 | 295 | 301 | 1,900 | 301 |
2021-10-21 | 297 | 297 | 297 | 297 | 400 | 297 |
2021-10-20 | 299 | 299 | 296 | 297 | 300 | 297 |
2021-10-19 | 297 | 299 | 297 | 299 | 400 | 299 |
2021-10-18 | 298 | 298 | 297 | 297 | 400 | 297 |
2021-10-15 | 296 | 299 | 296 | 299 | 1,800 | 299 |
2021-10-14 | 295 | 296 | 293 | 296 | 1,400 | 296 |
2021-10-13 | 294 | 300 | 286 | 294 | 2,600 | 294 |
2021-10-12 | 299 | 299 | 294 | 296 | 600 | 296 |
2021-10-11 | 292 | 297 | 292 | 295 | 1,900 | 295 |
2021-10-08 | 293 | 294 | 280 | 292 | 11,200 | 292 |
2021-10-07 | 301 | 301 | 295 | 297 | 13,000 | 297 |
2021-10-06 | 298 | 301 | 298 | 299 | 2,900 | 299 |
2021-10-05 | 298 | 301 | 296 | 297 | 3,300 | 297 |
2021-10-04 | 297 | 302 | 297 | 298 | 7,200 | 298 |
2021-10-01 | 298 | 303 | 297 | 297 | 4,500 | 297 |
2021-09-30 | 304 | 343 | 295 | 299 | 144,600 | 299 |
2021-09-29 | 299 | 306 | 298 | 302 | 5,500 | 302 |
2021-09-28 | 300 | 300 | 297 | 300 | 4,300 | 300 |
2021-09-27 | 298 | 300 | 297 | 299 | 3,900 | 299 |
2021-09-24 | 299 | 300 | 297 | 297 | 4,800 | 297 |
2021-09-22 | 296 | 300 | 295 | 300 | 4,700 | 300 |
2021-09-21 | 296 | 298 | 295 | 298 | 5,900 | 298 |
2021-09-17 | 301 | 302 | 298 | 299 | 3,100 | 299 |
2021-09-16 | 304 | 304 | 298 | 300 | 13,800 | 300 |
2021-09-15 | 302 | 305 | 302 | 303 | 3,700 | 303 |
2021-09-14 | 304 | 305 | 303 | 303 | 7,100 | 303 |
2021-09-13 | 309 | 312 | 301 | 301 | 16,600 | 301 |
2021-09-10 | 309 | 315 | 307 | 307 | 17,100 | 307 |
2021-09-09 | 314 | 327 | 306 | 310 | 54,900 | 310 |
2021-09-08 | 297 | 364 | 297 | 320 | 281,400 | 320 |
2021-09-07 | 301 | 303 | 296 | 296 | 9,000 | 296 |
2021-09-06 | 314 | 314 | 300 | 300 | 12,500 | 300 |
2021-09-03 | 309 | 313 | 307 | 313 | 2,200 | 313 |
2021-09-02 | 314 | 318 | 308 | 310 | 2,800 | 310 |
2021-09-01 | 314 | 314 | 305 | 308 | 1,400 | 308 |
2021-08-31 | 308 | 308 | 304 | 304 | 600 | 304 |
2021-08-30 | 309 | 310 | 305 | 305 | 1,100 | 305 |
2021-08-27 | 303 | 311 | 303 | 309 | 1,800 | 309 |
2021-08-26 | 309 | 311 | 307 | 311 | 1,300 | 311 |
2021-08-25 | 311 | 311 | 310 | 310 | 1,000 | 310 |
2021-08-24 | 298 | 314 | 296 | 311 | 3,700 | 311 |
2021-08-23 | 292 | 302 | 292 | 295 | 1,000 | 295 |
2021-08-20 | 299 | 300 | 294 | 294 | 4,000 | 294 |
2021-08-19 | 299 | 309 | 299 | 302 | 1,600 | 302 |
2021-08-18 | 309 | 309 | 295 | 301 | 12,600 | 301 |
2021-08-17 | 320 | 333 | 310 | 311 | 10,200 | 311 |
2021-08-16 | 324 | 324 | 319 | 320 | 1,900 | 320 |
2021-08-13 | 325 | 329 | 321 | 324 | 2,400 | 324 |
2021-08-12 | 322 | 327 | 322 | 325 | 600 | 325 |
2021-08-11 | 314 | 325 | 314 | 322 | 3,400 | 322 |
2021-08-10 | 307 | 315 | 307 | 315 | 5,000 | 315 |
2021-08-06 | 316 | 316 | 300 | 307 | 13,400 | 307 |
2021-08-05 | 328 | 329 | 316 | 318 | 18,100 | 318 |
2021-08-04 | 335 | 335 | 329 | 332 | 8,600 | 332 |
2021-08-03 | 336 | 336 | 335 | 335 | 600 | 335 |
2021-08-02 | 328 | 336 | 328 | 336 | 6,000 | 336 |
2021-07-30 | 342 | 342 | 332 | 338 | 10,500 | 338 |
2021-07-29 | 346 | 346 | 340 | 342 | 1,700 | 342 |
2021-07-28 | 352 | 352 | 340 | 345 | 5,500 | 345 |
2021-07-27 | 351 | 351 | 349 | 349 | 600 | 349 |
2021-07-26 | 351 | 352 | 349 | 349 | 3,200 | 349 |
2021-07-21 | 354 | 357 | 352 | 352 | 800 | 352 |
2021-07-20 | 353 | 355 | 347 | 349 | 10,600 | 349 |
2021-07-19 | 357 | 357 | 352 | 354 | 4,700 | 354 |
2021-07-16 | 354 | 357 | 354 | 355 | 1,100 | 355 |
2021-07-15 | 360 | 360 | 352 | 353 | 11,100 | 353 |
2021-07-14 | 354 | 360 | 354 | 357 | 5,500 | 357 |
2021-07-13 | 351 | 364 | 350 | 351 | 17,700 | 351 |
2021-07-12 | 349 | 355 | 349 | 353 | 5,200 | 353 |
2021-07-09 | 359 | 359 | 341 | 348 | 35,200 | 348 |
2021-07-08 | 369 | 373 | 364 | 364 | 13,600 | 364 |
2021-07-07 | 367 | 369 | 365 | 369 | 3,900 | 369 |
2021-07-06 | 365 | 368 | 365 | 367 | 1,800 | 367 |
2021-07-05 | 369 | 369 | 365 | 368 | 2,500 | 368 |
2021-07-02 | 365 | 369 | 362 | 369 | 3,600 | 369 |
2021-07-01 | 369 | 369 | 362 | 365 | 2,200 | 365 |
2021-06-30 | 365 | 365 | 356 | 364 | 12,700 | 364 |
2021-06-29 | 372 | 373 | 364 | 364 | 13,400 | 364 |
2021-06-28 | 369 | 372 | 365 | 370 | 5,400 | 370 |
2021-06-25 | 372 | 372 | 366 | 366 | 4,200 | 366 |
2021-06-24 | 363 | 369 | 363 | 369 | 900 | 369 |
2021-06-23 | 365 | 370 | 363 | 366 | 6,300 | 366 |
2021-06-22 | 369 | 369 | 359 | 360 | 7,000 | 360 |
2021-06-21 | 364 | 364 | 361 | 361 | 3,800 | 361 |
2021-06-18 | 366 | 367 | 365 | 365 | 2,800 | 365 |
2021-06-17 | 366 | 368 | 364 | 366 | 11,800 | 366 |
2021-06-16 | 373 | 376 | 369 | 369 | 4,100 | 369 |
2021-06-15 | 376 | 377 | 366 | 376 | 9,600 | 376 |
2021-06-14 | 374 | 380 | 374 | 375 | 7,300 | 375 |
2021-06-11 | 373 | 376 | 370 | 371 | 10,100 | 371 |
2021-06-10 | 372 | 373 | 366 | 366 | 12,500 | 366 |
2021-06-09 | 369 | 374 | 364 | 364 | 14,500 | 364 |
2021-06-08 | 368 | 371 | 362 | 365 | 12,700 | 365 |
2021-06-07 | 369 | 373 | 360 | 364 | 17,400 | 364 |
2021-06-04 | 396 | 402 | 365 | 369 | 85,900 | 369 |
2021-06-03 | 381 | 443 | 381 | 402 | 350,800 | 402 |
2021-06-02 | 373 | 376 | 368 | 376 | 12,300 | 376 |
2021-06-01 | 370 | 373 | 369 | 372 | 4,200 | 372 |
2021-05-31 | 366 | 368 | 365 | 368 | 1,800 | 368 |
2021-05-28 | 376 | 376 | 365 | 365 | 7,000 | 365 |
2021-05-27 | 379 | 379 | 370 | 373 | 6,000 | 373 |
2021-05-26 | 379 | 379 | 376 | 379 | 3,500 | 379 |
2021-05-25 | 379 | 379 | 375 | 379 | 4,400 | 379 |
2021-05-24 | 377 | 377 | 374 | 376 | 1,500 | 376 |
2021-05-21 | 375 | 382 | 373 | 373 | 12,500 | 373 |
2021-05-20 | 371 | 375 | 367 | 371 | 20,900 | 371 |
2021-05-19 | 368 | 369 | 365 | 367 | 3,700 | 367 |
2021-05-18 | 369 | 369 | 364 | 364 | 5,100 | 364 |
2021-05-17 | 372 | 374 | 364 | 364 | 9,400 | 364 |
2021-05-14 | 354 | 364 | 354 | 364 | 5,900 | 364 |
2021-05-13 | 342 | 357 | 338 | 353 | 6,000 | 353 |
2021-05-12 | 360 | 360 | 349 | 355 | 7,300 | 355 |
2021-05-11 | 361 | 369 | 360 | 360 | 3,600 | 360 |
2021-05-10 | 374 | 374 | 362 | 362 | 4,800 | 362 |
2021-05-07 | 362 | 371 | 362 | 371 | 7,800 | 371 |
2021-05-06 | 345 | 370 | 345 | 370 | 14,300 | 370 |
2021-04-30 | 351 | 351 | 330 | 343 | 17,400 | 343 |
2021-04-28 | 355 | 359 | 355 | 355 | 4,900 | 355 |
2021-04-27 | 362 | 367 | 355 | 358 | 11,300 | 358 |
2021-04-26 | 361 | 369 | 361 | 362 | 4,100 | 362 |
2021-04-23 | 357 | 369 | 357 | 361 | 12,000 | 361 |
2021-04-22 | 359 | 365 | 355 | 355 | 23,300 | 355 |
2021-04-21 | 362 | 367 | 358 | 358 | 12,700 | 358 |
2021-04-20 | 374 | 377 | 368 | 368 | 11,900 | 368 |
2021-04-19 | 381 | 381 | 372 | 373 | 11,100 | 373 |
2021-04-16 | 373 | 379 | 370 | 379 | 11,000 | 379 |
2021-04-15 | 368 | 380 | 367 | 379 | 11,200 | 379 |
2021-04-14 | 375 | 375 | 368 | 368 | 16,600 | 368 |
2021-04-13 | 379 | 379 | 368 | 374 | 18,700 | 374 |
2021-04-12 | 393 | 396 | 369 | 376 | 72,400 | 376 |
2021-04-09 | 414 | 417 | 386 | 400 | 198,400 | 400 |
2021-04-08 | 384 | 438 | 384 | 438 | 169,400 | 438 |
2021-04-07 | 377 | 396 | 377 | 390 | 35,100 | 390 |
2021-04-06 | 383 | 384 | 375 | 377 | 18,700 | 377 |
2021-04-05 | 379 | 381 | 375 | 377 | 11,600 | 377 |
2021-04-02 | 380 | 380 | 373 | 376 | 14,400 | 376 |
2021-04-01 | 378 | 381 | 372 | 380 | 8,000 | 380 |
2021-03-31 | 369 | 381 | 369 | 370 | 8,400 | 370 |
2021-03-30 | 373 | 378 | 370 | 370 | 11,700 | 370 |
2021-03-29 | 386 | 387 | 373 | 376 | 10,300 | 376 |
2021-03-26 | 376 | 387 | 374 | 386 | 8,100 | 386 |
2021-03-25 | 377 | 382 | 363 | 376 | 22,600 | 376 |
2021-03-24 | 400 | 401 | 374 | 376 | 55,100 | 376 |
2021-03-23 | 401 | 405 | 398 | 400 | 42,100 | 400 |
2021-03-22 | 393 | 405 | 391 | 405 | 31,800 | 405 |
2021-03-19 | 395 | 407 | 395 | 401 | 30,700 | 401 |
2021-03-18 | 403 | 405 | 394 | 403 | 54,300 | 403 |
2021-03-17 | 402 | 407 | 398 | 405 | 60,700 | 405 |
2021-03-16 | 422 | 425 | 403 | 410 | 123,000 | 410 |
2021-03-15 | 438 | 443 | 411 | 419 | 247,000 | 419 |
2021-03-12 | 428 | 436 | 416 | 418 | 114,100 | 418 |
2021-03-11 | 448 | 461 | 425 | 436 | 300,900 | 436 |
2021-03-10 | 484 | 502 | 450 | 464 | 592,300 | 464 |
2021-03-09 | 455 | 520 | 455 | 489 | 1,416,900 | 489 |
2021-03-08 | 535 | 545 | 432 | 440 | 2,687,000 | 440 |
2021-03-05 | 417 | 465 | 413 | 465 | 1,887,100 | 465 |
2021-03-04 | 362 | 438 | 358 | 385 | 963,400 | 385 |
2021-03-03 | 364 | 439 | 360 | 370 | 2,008,700 | 370 |
2021-03-02 | 388 | 395 | 348 | 359 | 528,900 | 359 |
2021-03-01 | 332 | 404 | 332 | 404 | 1,516,500 | 404 |
2021-02-26 | 329 | 330 | 324 | 324 | 6,700 | 324 |
2021-02-25 | 331 | 336 | 330 | 330 | 5,200 | 330 |
2021-02-24 | 336 | 336 | 328 | 330 | 4,400 | 330 |
2021-02-22 | 335 | 336 | 333 | 336 | 1,600 | 336 |
2021-02-19 | 332 | 335 | 327 | 335 | 3,000 | 335 |
2021-02-18 | 339 | 341 | 328 | 330 | 9,600 | 330 |
2021-02-17 | 340 | 340 | 333 | 335 | 6,000 | 335 |
2021-02-16 | 335 | 343 | 332 | 343 | 8,900 | 343 |
2021-02-15 | 346 | 348 | 335 | 335 | 8,800 | 335 |
2021-02-12 | 343 | 351 | 338 | 338 | 13,200 | 338 |
2021-02-10 | 335 | 344 | 330 | 339 | 11,800 | 339 |
2021-02-09 | 335 | 341 | 335 | 339 | 3,200 | 339 |
2021-02-08 | 333 | 342 | 333 | 339 | 7,000 | 339 |
2021-02-05 | 336 | 339 | 331 | 331 | 3,900 | 331 |
2021-02-04 | 334 | 336 | 326 | 328 | 6,800 | 328 |
2021-02-03 | 324 | 335 | 323 | 334 | 12,200 | 334 |
2021-02-02 | 323 | 325 | 321 | 324 | 3,100 | 324 |
2021-02-01 | 316 | 326 | 315 | 318 | 7,800 | 318 |
2021-01-29 | 328 | 330 | 320 | 320 | 15,100 | 320 |
2021-01-28 | 326 | 330 | 326 | 329 | 2,700 | 329 |
2021-01-27 | 331 | 333 | 327 | 327 | 4,700 | 327 |
2021-01-26 | 332 | 336 | 329 | 330 | 2,800 | 330 |
2021-01-25 | 335 | 337 | 328 | 331 | 9,000 | 331 |
2021-01-22 | 337 | 338 | 333 | 335 | 3,900 | 335 |
2021-01-21 | 338 | 339 | 333 | 339 | 4,500 | 339 |
2021-01-20 | 339 | 339 | 331 | 338 | 4,400 | 338 |
2021-01-19 | 338 | 338 | 331 | 334 | 2,600 | 334 |
2021-01-18 | 335 | 340 | 329 | 330 | 14,600 | 330 |
2021-01-15 | 338 | 341 | 336 | 339 | 6,600 | 339 |
2021-01-14 | 343 | 350 | 340 | 344 | 11,400 | 344 |
2021-01-13 | 352 | 355 | 343 | 343 | 8,700 | 343 |
2021-01-12 | 334 | 354 | 327 | 353 | 40,500 | 353 |
2021-01-08 | 348 | 348 | 333 | 333 | 55,100 | 333 |
2021-01-07 | 347 | 358 | 343 | 350 | 35,900 | 350 |
2021-01-06 | 342 | 345 | 339 | 342 | 11,400 | 342 |
2021-01-05 | 334 | 342 | 332 | 342 | 22,600 | 342 |
2021-01-04 | 345 | 346 | 331 | 335 | 17,300 | 335 |
分割・併合履歴 : [2013-08-28]1株→100株