3393 スターティアホールディングス(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 | 45,200 | 45,600 | 45,200 | 45,200 | 5 | 113 |
| 2009-12-29 | 48,000 | 48,000 | 46,000 | 46,000 | 3 | 115 |
| 2009-12-28 | 48,100 | 48,100 | 48,000 | 48,000 | 4 | 120 |
| 2009-12-25 | 48,100 | 48,100 | 44,900 | 44,900 | 56 | 112.25 |
| 2009-12-24 | 42,952 | 44,500 | 42,952 | 44,100 | 7 | 110.25 |
| 2009-12-22 | 42,400 | 43,000 | 42,400 | 43,000 | 8 | 107.50 |
| 2009-12-21 | 42,200 | 42,200 | 42,152 | 42,152 | 7 | 105.38 |
| 2009-12-18 | 41,900 | 42,100 | 41,900 | 42,100 | 15 | 105.25 |
| 2009-12-17 | 41,900 | 41,900 | 41,900 | 41,900 | 9 | 104.75 |
| 2009-12-16 | 41,900 | 42,000 | 41,900 | 41,900 | 14 | 104.75 |
| 2009-12-15 | 41,100 | 41,900 | 41,100 | 41,900 | 17 | 104.75 |
| 2009-12-10 | 41,052 | 41,052 | 41,052 | 41,052 | 3 | 102.63 |
| 2009-12-09 | 41,652 | 41,652 | 41,052 | 41,052 | 18 | 102.63 |
| 2009-12-08 | 41,600 | 41,600 | 41,600 | 41,600 | 1 | 104 |
| 2009-12-07 | 38,400 | 41,052 | 38,400 | 41,000 | 8 | 102.50 |
| 2009-12-04 | 36,000 | 37,600 | 36,000 | 37,600 | 3 | 94 |
| 2009-12-03 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 88.75 |
| 2009-12-02 | 34,252 | 35,352 | 34,252 | 35,352 | 6 | 88.38 |
| 2009-12-01 | 34,352 | 35,300 | 34,100 | 35,000 | 23 | 87.50 |
| 2009-11-30 | 36,752 | 36,752 | 35,952 | 35,952 | 19 | 89.88 |
| 2009-11-27 | 38,352 | 39,152 | 36,752 | 36,752 | 8 | 91.88 |
| 2009-11-25 | 41,900 | 41,900 | 41,152 | 41,152 | 32 | 102.88 |
| 2009-11-24 | 41,600 | 43,100 | 41,600 | 43,100 | 12 | 107.75 |
| 2009-11-20 | 42,352 | 42,452 | 41,952 | 42,352 | 8 | 105.88 |
| 2009-11-19 | 40,952 | 41,000 | 40,552 | 40,600 | 6 | 101.50 |
| 2009-11-18 | 42,100 | 42,100 | 41,300 | 41,352 | 18 | 103.38 |
| 2009-11-16 | 44,752 | 44,752 | 44,700 | 44,700 | 5 | 111.75 |
| 2009-11-13 | 42,352 | 42,352 | 42,300 | 42,352 | 8 | 105.88 |
| 2009-11-11 | 42,700 | 42,700 | 42,300 | 42,300 | 2 | 105.75 |
| 2009-11-10 | 41,852 | 43,500 | 41,852 | 43,500 | 3 | 108.75 |
| 2009-11-09 | 41,152 | 41,152 | 41,000 | 41,152 | 18 | 102.88 |
| 2009-11-06 | 43,552 | 43,952 | 43,552 | 43,952 | 2 | 109.88 |
| 2009-11-05 | 47,600 | 47,600 | 47,052 | 47,152 | 5 | 117.88 |
| 2009-11-04 | 49,000 | 49,000 | 48,000 | 48,000 | 2 | 120 |
| 2009-11-02 | 53,200 | 53,200 | 53,200 | 53,200 | 7 | 133 |
| 2009-10-30 | 48,652 | 50,000 | 48,652 | 50,000 | 4 | 125 |
| 2009-10-29 | 50,100 | 50,100 | 48,000 | 48,000 | 3 | 120 |
| 2009-10-26 | 52,400 | 52,400 | 52,400 | 52,400 | 22 | 131 |
| 2009-10-23 | 48,652 | 49,952 | 48,652 | 49,952 | 12 | 124.88 |
| 2009-10-22 | 47,600 | 47,600 | 47,200 | 47,200 | 3 | 118 |
| 2009-10-21 | 47,200 | 47,200 | 46,800 | 46,800 | 2 | 117 |
| 2009-10-20 | 45,400 | 45,400 | 45,400 | 45,400 | 1 | 113.50 |
| 2009-10-16 | 45,100 | 45,100 | 45,000 | 45,000 | 3 | 112.50 |
| 2009-10-05 | 45,500 | 45,500 | 45,500 | 45,500 | 1 | 113.75 |
| 2009-10-02 | 47,200 | 47,200 | 46,400 | 46,452 | 5 | 116.13 |
| 2009-10-01 | 49,152 | 49,152 | 49,152 | 49,152 | 9 | 122.88 |
| 2009-09-30 | 47,600 | 47,800 | 47,600 | 47,752 | 6 | 119.38 |
| 2009-09-29 | 47,600 | 48,800 | 47,600 | 48,800 | 2 | 122 |
| 2009-09-25 | 48,400 | 48,400 | 48,400 | 48,400 | 24 | 121 |
| 2009-09-24 | 48,000 | 48,000 | 47,300 | 48,000 | 15 | 120 |
| 2009-09-18 | 48,452 | 48,452 | 47,500 | 47,900 | 8 | 119.75 |
| 2009-09-16 | 45,700 | 46,500 | 45,700 | 46,500 | 4 | 116.25 |
| 2009-09-15 | 45,652 | 48,052 | 45,652 | 48,052 | 2 | 120.13 |
| 2009-09-14 | 48,552 | 48,552 | 45,100 | 45,300 | 19 | 113.25 |
| 2009-09-11 | 48,752 | 48,752 | 48,400 | 48,400 | 6 | 121 |
| 2009-09-10 | 49,652 | 49,952 | 49,652 | 49,952 | 2 | 124.88 |
| 2009-09-09 | 49,700 | 49,700 | 49,700 | 49,700 | 1 | 124.25 |
| 2009-09-08 | 48,100 | 48,100 | 48,100 | 48,100 | 3 | 120.25 |
| 2009-09-07 | 48,200 | 48,200 | 48,052 | 48,052 | 8 | 120.13 |
| 2009-09-04 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 126.25 |
| 2009-09-02 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 131.25 |
| 2009-09-01 | 53,900 | 53,900 | 53,900 | 53,900 | 9 | 134.75 |
| 2009-08-31 | 51,500 | 52,900 | 51,500 | 52,900 | 5 | 132.25 |
| 2009-08-28 | 49,252 | 49,252 | 49,252 | 49,252 | 1 | 123.13 |
| 2009-08-27 | 49,552 | 49,552 | 49,400 | 49,552 | 4 | 123.88 |
| 2009-08-26 | 48,552 | 49,500 | 48,552 | 49,452 | 8 | 123.63 |
| 2009-08-25 | 54,000 | 54,000 | 54,000 | 54,000 | 22 | 135 |
| 2009-08-24 | 49,000 | 52,200 | 49,000 | 51,100 | 8 | 127.75 |
| 2009-08-21 | 47,900 | 48,552 | 47,900 | 48,552 | 3 | 121.38 |
| 2009-08-20 | 47,100 | 48,700 | 47,100 | 47,900 | 7 | 119.75 |
| 2009-08-19 | 47,052 | 47,052 | 47,052 | 47,052 | 2 | 117.63 |
| 2009-08-18 | 48,500 | 48,500 | 46,800 | 46,800 | 9 | 117 |
| 2009-08-17 | 51,400 | 51,400 | 49,300 | 49,300 | 3 | 123.25 |
| 2009-08-14 | 52,400 | 52,400 | 51,400 | 51,400 | 4 | 128.50 |
| 2009-08-13 | 54,400 | 54,400 | 54,400 | 54,400 | 1 | 136 |
| 2009-08-12 | 52,400 | 52,400 | 52,400 | 52,400 | 6 | 131 |
| 2009-08-11 | 52,400 | 52,400 | 52,400 | 52,400 | 1 | 131 |
| 2009-08-10 | 56,900 | 56,900 | 50,400 | 52,400 | 11 | 131 |
| 2009-08-07 | 50,300 | 54,800 | 50,300 | 54,800 | 3 | 137 |
| 2009-08-06 | 50,100 | 50,100 | 50,100 | 50,100 | 1 | 125.25 |
| 2009-08-03 | 55,000 | 55,000 | 54,900 | 54,900 | 8 | 137.25 |
| 2009-07-31 | 52,500 | 53,800 | 52,500 | 53,800 | 4 | 134.50 |
| 2009-07-30 | 52,300 | 52,400 | 52,300 | 52,400 | 2 | 131 |
| 2009-07-28 | 52,000 | 52,800 | 52,000 | 52,800 | 10 | 132 |
| 2009-07-27 | 52,800 | 52,800 | 49,800 | 49,800 | 30 | 124.50 |
| 2009-07-24 | 50,300 | 54,900 | 49,000 | 53,100 | 33 | 132.75 |
| 2009-07-23 | 46,352 | 50,300 | 46,352 | 50,300 | 40 | 125.75 |
| 2009-07-22 | 46,300 | 46,300 | 46,300 | 46,300 | 1 | 115.75 |
| 2009-07-21 | 43,800 | 44,600 | 43,800 | 44,600 | 2 | 111.50 |
| 2009-07-17 | 44,352 | 44,352 | 42,800 | 43,600 | 10 | 109 |
| 2009-07-16 | 41,600 | 44,452 | 41,600 | 44,452 | 14 | 111.13 |
| 2009-07-15 | 41,200 | 41,552 | 41,200 | 41,552 | 7 | 103.88 |
| 2009-07-14 | 41,000 | 43,000 | 41,000 | 42,000 | 5 | 105 |
| 2009-07-13 | 45,052 | 45,052 | 41,152 | 41,152 | 10 | 102.88 |
| 2009-07-10 | 45,252 | 45,452 | 45,052 | 45,052 | 10 | 112.63 |
| 2009-07-09 | 46,300 | 46,300 | 45,400 | 45,900 | 7 | 114.75 |
| 2009-07-08 | 48,000 | 48,000 | 47,300 | 47,300 | 5 | 118.25 |
| 2009-07-07 | 48,352 | 48,352 | 48,300 | 48,300 | 3 | 120.75 |
| 2009-07-06 | 50,100 | 50,100 | 48,300 | 48,300 | 6 | 120.75 |
| 2009-07-03 | 50,200 | 50,200 | 50,200 | 50,200 | 3 | 125.50 |
| 2009-07-02 | 51,200 | 51,200 | 50,600 | 50,600 | 2 | 126.50 |
| 2009-07-01 | 51,200 | 51,300 | 50,300 | 51,300 | 11 | 128.25 |
| 2009-06-30 | 51,900 | 51,900 | 51,300 | 51,300 | 5 | 128.25 |
| 2009-06-29 | 52,800 | 53,200 | 51,400 | 52,800 | 12 | 132 |
| 2009-06-26 | 53,000 | 53,300 | 52,800 | 52,800 | 12 | 132 |
| 2009-06-25 | 56,000 | 56,000 | 53,400 | 53,400 | 56 | 133.50 |
| 2009-06-24 | 50,400 | 53,500 | 50,400 | 52,500 | 18 | 131.25 |
| 2009-06-23 | 50,300 | 50,300 | 49,900 | 50,000 | 5 | 125 |
| 2009-06-22 | 48,652 | 50,200 | 48,652 | 50,200 | 6 | 125.50 |
| 2009-06-19 | 48,400 | 48,400 | 48,200 | 48,200 | 2 | 120.50 |
| 2009-06-18 | 49,900 | 51,000 | 48,300 | 48,400 | 18 | 121 |
| 2009-06-17 | 47,900 | 50,400 | 47,900 | 50,400 | 8 | 126 |
| 2009-06-16 | 52,100 | 52,100 | 49,500 | 49,500 | 15 | 123.75 |
| 2009-06-15 | 52,500 | 52,500 | 51,600 | 52,000 | 19 | 130 |
| 2009-06-12 | 53,500 | 53,500 | 51,500 | 52,500 | 18 | 131.25 |
| 2009-06-11 | 53,000 | 53,000 | 50,500 | 52,500 | 27 | 131.25 |
| 2009-06-10 | 53,700 | 54,000 | 53,200 | 54,000 | 3 | 135 |
| 2009-06-09 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 135 |
| 2009-06-08 | 53,600 | 53,700 | 53,600 | 53,700 | 12 | 134.25 |
| 2009-06-05 | 56,500 | 56,500 | 53,600 | 53,600 | 11 | 134 |
| 2009-06-04 | 59,000 | 59,000 | 57,000 | 57,000 | 7 | 142.50 |
| 2009-06-03 | 61,200 | 63,300 | 56,500 | 58,500 | 16 | 146.25 |
| 2009-06-02 | 61,400 | 61,400 | 60,400 | 60,700 | 22 | 151.75 |
| 2009-06-01 | 57,000 | 57,400 | 56,400 | 56,400 | 21 | 141 |
| 2009-05-29 | 55,000 | 55,100 | 54,500 | 55,100 | 19 | 137.75 |
| 2009-05-28 | 53,000 | 54,100 | 53,000 | 54,000 | 4 | 135 |
| 2009-05-27 | 52,000 | 53,000 | 50,000 | 53,000 | 13 | 132.50 |
| 2009-05-26 | 51,800 | 52,000 | 50,000 | 52,000 | 12 | 130 |
| 2009-05-25 | 53,100 | 53,300 | 51,700 | 51,800 | 46 | 129.50 |
| 2009-05-22 | 51,400 | 52,000 | 50,000 | 51,600 | 43 | 129 |
| 2009-05-21 | 51,400 | 52,400 | 51,000 | 52,400 | 47 | 131 |
| 2009-05-20 | 48,352 | 48,352 | 48,352 | 48,352 | 19 | 120.88 |
| 2009-05-19 | 45,200 | 45,200 | 44,300 | 44,352 | 16 | 110.88 |
| 2009-05-18 | 45,200 | 45,252 | 45,200 | 45,200 | 25 | 113 |
| 2009-05-15 | 55,000 | 55,200 | 50,200 | 50,200 | 29 | 125.50 |
| 2009-05-14 | 52,200 | 52,200 | 51,900 | 52,200 | 29 | 130.50 |
| 2009-05-13 | 48,952 | 48,952 | 48,152 | 48,200 | 20 | 120.50 |
| 2009-05-11 | 45,100 | 45,100 | 44,300 | 45,100 | 38 | 112.75 |
| 2009-05-08 | 41,100 | 41,100 | 41,100 | 41,100 | 1 | 102.75 |
| 2009-05-07 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 102.50 |
| 2009-05-01 | 41,052 | 41,100 | 41,052 | 41,100 | 15 | 102.75 |
| 2009-04-30 | 42,900 | 42,900 | 40,652 | 40,652 | 20 | 101.63 |
| 2009-04-28 | 42,500 | 42,900 | 42,352 | 42,900 | 8 | 107.25 |
| 2009-04-27 | 43,500 | 43,500 | 41,452 | 41,452 | 39 | 103.63 |
| 2009-04-24 | 42,052 | 43,500 | 42,000 | 43,500 | 20 | 108.75 |
| 2009-04-23 | 39,000 | 42,452 | 39,000 | 42,452 | 8 | 106.13 |
| 2009-04-22 | 38,252 | 39,452 | 38,252 | 39,200 | 6 | 98 |
| 2009-04-21 | 37,400 | 37,900 | 37,400 | 37,852 | 6 | 94.63 |
| 2009-04-20 | 37,252 | 37,252 | 37,252 | 37,252 | 1 | 93.13 |
| 2009-04-17 | 37,000 | 37,000 | 36,600 | 36,600 | 3 | 91.50 |
| 2009-04-16 | 36,300 | 37,700 | 36,252 | 37,700 | 3 | 94.25 |
| 2009-04-15 | 36,300 | 36,300 | 36,252 | 36,252 | 2 | 90.63 |
| 2009-04-14 | 36,800 | 36,800 | 36,200 | 36,300 | 7 | 90.75 |
| 2009-04-13 | 39,500 | 39,900 | 36,300 | 37,000 | 13 | 92.50 |
| 2009-04-10 | 36,300 | 39,500 | 36,300 | 39,500 | 8 | 98.75 |
| 2009-04-09 | 35,752 | 35,752 | 35,500 | 35,500 | 2 | 88.75 |
| 2009-04-06 | 36,000 | 36,600 | 36,000 | 36,152 | 13 | 90.38 |
| 2009-04-03 | 35,952 | 35,952 | 35,952 | 35,952 | 1 | 89.88 |
| 2009-04-02 | 39,000 | 39,000 | 37,752 | 37,752 | 5 | 94.38 |
| 2009-04-01 | 36,552 | 36,552 | 35,752 | 35,800 | 18 | 89.50 |
| 2009-03-31 | 36,200 | 36,200 | 35,500 | 36,200 | 27 | 90.50 |
| 2009-03-30 | 36,200 | 36,200 | 36,200 | 36,200 | 1 | 90.50 |
| 2009-03-27 | 39,800 | 39,800 | 35,400 | 35,400 | 9 | 88.50 |
| 2009-03-26 | 36,000 | 36,200 | 36,000 | 36,200 | 5 | 90.50 |
| 2009-03-25 | 41,400 | 41,400 | 35,400 | 36,000 | 38 | 90 |
| 2009-03-24 | 36,752 | 39,000 | 36,752 | 39,000 | 12 | 97.50 |
| 2009-03-23 | 36,500 | 38,700 | 36,500 | 37,500 | 18 | 93.75 |
| 2009-03-19 | 38,000 | 39,000 | 36,000 | 36,452 | 14 | 91.13 |
| 2009-03-18 | 37,352 | 38,000 | 37,352 | 38,000 | 8 | 95 |
| 2009-03-16 | 37,452 | 37,452 | 37,400 | 37,400 | 4 | 93.50 |
| 2009-03-13 | 34,352 | 34,352 | 34,352 | 34,352 | 4 | 85.88 |
| 2009-03-12 | 34,352 | 34,400 | 34,352 | 34,352 | 6 | 85.88 |
| 2009-03-09 | 34,300 | 34,300 | 34,300 | 34,300 | 1 | 85.75 |
| 2009-03-05 | 35,000 | 35,000 | 34,600 | 34,600 | 2 | 86.50 |
| 2009-03-04 | 35,800 | 35,800 | 35,800 | 35,800 | 1 | 89.50 |
| 2009-03-03 | 33,800 | 33,800 | 33,800 | 33,800 | 1 | 84.50 |
| 2009-03-02 | 37,752 | 37,752 | 33,300 | 33,300 | 31 | 83.25 |
| 2009-02-27 | 35,752 | 35,752 | 34,252 | 34,552 | 12 | 86.38 |
| 2009-02-26 | 33,000 | 34,500 | 33,000 | 33,352 | 8 | 83.38 |
| 2009-02-25 | 37,500 | 37,500 | 32,200 | 32,200 | 59 | 80.50 |
| 2009-02-24 | 36,100 | 36,100 | 34,200 | 35,500 | 22 | 88.75 |
| 2009-02-23 | 35,800 | 35,800 | 35,652 | 35,652 | 7 | 89.13 |
| 2009-02-18 | 35,952 | 35,952 | 34,000 | 35,000 | 14 | 87.50 |
| 2009-02-17 | 37,552 | 37,552 | 35,552 | 35,552 | 3 | 88.88 |
| 2009-02-16 | 37,952 | 37,952 | 36,000 | 37,952 | 5 | 94.88 |
| 2009-02-13 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 95 |
| 2009-02-12 | 36,400 | 36,400 | 36,400 | 36,400 | 1 | 91 |
| 2009-02-09 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 85 |
| 2009-02-04 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 82.50 |
| 2009-02-03 | 34,652 | 34,652 | 32,100 | 32,100 | 8 | 80.25 |
| 2009-02-02 | 37,000 | 37,000 | 33,400 | 34,652 | 36 | 86.63 |
| 2009-01-30 | 38,000 | 38,200 | 37,000 | 37,000 | 8 | 92.50 |
| 2009-01-29 | 39,052 | 39,400 | 38,000 | 38,000 | 8 | 95 |
| 2009-01-28 | 40,252 | 40,252 | 38,252 | 38,252 | 15 | 95.63 |
| 2009-01-27 | 39,400 | 39,400 | 37,800 | 37,800 | 4 | 94.50 |
| 2009-01-26 | 42,600 | 44,200 | 39,800 | 39,800 | 75 | 99.50 |
| 2009-01-23 | 42,052 | 42,552 | 39,600 | 40,200 | 47 | 100.50 |
| 2009-01-22 | 40,052 | 40,052 | 40,052 | 40,052 | 1 | 100.13 |
| 2009-01-21 | 37,852 | 37,852 | 37,852 | 37,852 | 1 | 94.63 |
| 2009-01-16 | 38,352 | 38,352 | 37,152 | 37,252 | 5 | 93.13 |
| 2009-01-15 | 38,752 | 38,752 | 38,752 | 38,752 | 14 | 96.88 |
| 2009-01-13 | 39,152 | 39,152 | 39,152 | 39,152 | 4 | 97.88 |
| 2009-01-09 | 39,100 | 39,100 | 39,100 | 39,100 | 5 | 97.75 |
| 2009-01-08 | 39,000 | 39,100 | 39,000 | 39,000 | 8 | 97.50 |
| 2009-01-07 | 40,000 | 40,000 | 38,800 | 38,852 | 7 | 97.13 |
| 2009-01-06 | 40,000 | 42,000 | 40,000 | 42,000 | 11 | 105 |
| 2009-01-05 | 39,452 | 40,652 | 38,652 | 40,652 | 16 | 101.63 |
分割・併合履歴 ： [2015-09-28]1株→2株 [2010-09-28]1株→200株
