3393 スターティアホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	917	923	910	920	3,200	460
2011-12-29	903	917	901	917	2,300	458.50
2011-12-28	909	924	909	910	3,400	455
2011-12-27	918	925	901	924	7,000	462
2011-12-26	948	949	910	912	16,200	456
2011-12-22	944	959	921	931	7,000	465.50
2011-12-21	958	970	958	959	2,500	479.50
2011-12-20	970	980	940	949	2,200	474.50
2011-12-19	982	990	960	960	2,400	480
2011-12-16	975	997	963	982	8,100	491
2011-12-15	980	1,002	972	999	12,200	499.50
2011-12-14	969	1,030	968	1,007	23,600	503.50
2011-12-13	928	949	922	949	10,800	474.50
2011-12-12	920	925	905	919	11,800	459.50
2011-12-09	891	911	889	905	3,500	452.50
2011-12-08	901	916	881	900	7,800	450
2011-12-07	920	920	905	912	1,800	456
2011-12-06	926	930	895	924	4,000	462
2011-12-05	910	936	910	925	4,500	462.50
2011-12-02	900	925	890	925	5,600	462.50
2011-12-01	925	925	896	900	3,300	450
2011-11-30	903	903	895	900	1,900	450
2011-11-29	900	918	895	918	4,600	459
2011-11-28	886	886	872	885	1,500	442.50
2011-11-25	874	874	850	872	3,600	436
2011-11-24	849	849	828	844	5,700	422
2011-11-22	822	857	800	857	12,400	428.50
2011-11-21	903	904	864	867	9,000	433.50
2011-11-18	912	946	910	918	5,100	459
2011-11-17	980	980	916	942	9,900	471
2011-11-16	1,005	1,005	986	990	4,000	495
2011-11-15	1,014	1,014	999	1,012	1,700	506
2011-11-14	1,013	1,035	1,005	1,014	5,500	507
2011-11-11	1,034	1,034	984	990	5,600	495
2011-11-10	1,021	1,030	1,019	1,019	9,100	509.50
2011-11-09	1,057	1,057	1,028	1,051	20,800	525.50
2011-11-08	1,058	1,058	1,030	1,030	16,100	515
2011-11-07	1,049	1,058	998	1,058	21,100	529
2011-11-04	1,018	1,032	1,010	1,030	5,500	515
2011-11-02	998	1,020	991	1,000	8,800	500
2011-11-01	1,029	1,029	984	1,021	15,600	510.50
2011-10-31	1,060	1,060	1,020	1,030	10,300	515
2011-10-28	1,060	1,062	1,023	1,035	14,100	517.50
2011-10-27	990	1,061	990	1,024	22,300	512
2011-10-26	1,081	1,096	1,012	1,013	69,000	506.50
2011-10-25	913	1,035	880	1,035	17,700	517.50
2011-10-24	886	890	852	885	12,900	442.50
2011-10-21	900	900	871	871	6,100	435.50
2011-10-20	930	933	895	900	9,500	450
2011-10-19	929	929	902	904	5,800	452
2011-10-18	911	934	900	931	8,500	465.50
2011-10-17	961	980	932	932	9,400	466
2011-10-14	901	945	901	939	8,700	469.50
2011-10-13	919	924	890	894	10,100	447
2011-10-12	910	920	878	914	5,200	457
2011-10-11	920	920	900	916	2,600	458
2011-10-07	893	911	890	911	2,000	455.50
2011-10-06	898	922	898	906	1,700	453
2011-10-05	903	905	878	895	6,100	447.50
2011-10-04	875	900	873	898	3,600	449
2011-10-03	923	923	870	896	5,200	448
2011-09-30	914	950	914	924	5,500	462
2011-09-29	910	938	878	929	6,900	464.50
2011-09-28	830	898	830	895	6,800	447.50
2011-09-27	854	864	806	825	11,400	412.50
2011-09-26	882	882	815	839	25,300	419.50
2011-09-22	992	1,010	926	927	9,900	463.50
2011-09-21	1,030	1,030	985	1,022	10,300	511
2011-09-20	1,023	1,024	1,020	1,020	2,900	510
2011-09-16	1,021	1,058	1,021	1,050	7,200	525
2011-09-15	976	1,029	965	1,029	13,100	514.50
2011-09-14	1,044	1,044	960	980	6,300	490
2011-09-13	985	1,018	985	1,018	2,200	509
2011-09-12	981	1,000	976	985	11,700	492.50
2011-09-09	1,005	1,020	1,005	1,007	4,100	503.50
2011-09-08	1,068	1,088	1,012	1,025	8,900	512.50
2011-09-07	1,060	1,098	1,054	1,090	6,900	545
2011-09-06	1,102	1,102	1,053	1,064	8,600	532
2011-09-05	1,120	1,120	1,105	1,116	5,500	558
2011-09-02	1,140	1,140	1,125	1,130	7,800	565
2011-09-01	1,179	1,179	1,141	1,150	5,800	575
2011-08-31	1,163	1,189	1,142	1,167	5,000	583.50
2011-08-30	1,199	1,199	1,160	1,179	4,800	589.50
2011-08-29	1,176	1,187	1,160	1,180	2,600	590
2011-08-26	1,118	1,155	1,118	1,150	4,400	575
2011-08-25	1,163	1,163	1,118	1,122	4,100	561
2011-08-24	1,139	1,159	1,115	1,124	4,300	562
2011-08-23	1,140	1,140	1,105	1,111	8,300	555.50
2011-08-22	1,218	1,218	1,110	1,110	5,700	555
2011-08-19	1,221	1,221	1,180	1,200	6,900	600
2011-08-18	1,274	1,274	1,240	1,243	3,100	621.50
2011-08-17	1,280	1,289	1,252	1,254	5,300	627
2011-08-16	1,276	1,310	1,250	1,250	12,100	625
2011-08-15	1,280	1,305	1,261	1,300	5,700	650
2011-08-12	1,300	1,315	1,272	1,280	6,500	640
2011-08-11	1,214	1,278	1,214	1,278	6,400	639
2011-08-10	1,299	1,309	1,270	1,298	12,900	649
2011-08-09	1,140	1,265	1,100	1,265	23,800	632.50
2011-08-08	1,310	1,330	1,244	1,260	16,300	630
2011-08-05	1,240	1,350	1,240	1,312	28,100	656
2011-08-04	1,333	1,380	1,333	1,380	7,100	690
2011-08-03	1,379	1,379	1,333	1,349	6,800	674.50
2011-08-02	1,387	1,387	1,351	1,385	5,500	692.50
2011-08-01	1,386	1,400	1,365	1,379	7,200	689.50
2011-07-29	1,369	1,400	1,352	1,367	10,900	683.50
2011-07-28	1,395	1,395	1,300	1,352	14,000	676
2011-07-27	1,430	1,430	1,380	1,411	12,100	705.50
2011-07-26	1,372	1,413	1,365	1,401	6,400	700.50
2011-07-25	1,400	1,450	1,367	1,372	16,700	686
2011-07-22	1,447	1,450	1,409	1,430	9,300	715
2011-07-21	1,358	1,443	1,358	1,443	15,200	721.50
2011-07-20	1,376	1,403	1,376	1,388	10,000	694
2011-07-19	1,410	1,410	1,365	1,381	9,300	690.50
2011-07-15	1,411	1,427	1,395	1,410	8,600	705
2011-07-14	1,451	1,451	1,421	1,430	7,600	715
2011-07-13	1,416	1,470	1,416	1,451	13,500	725.50
2011-07-12	1,450	1,469	1,405	1,440	20,300	720
2011-07-11	1,442	1,485	1,441	1,455	26,200	727.50
2011-07-08	1,420	1,450	1,415	1,435	31,600	717.50
2011-07-07	1,378	1,399	1,350	1,399	20,800	699.50
2011-07-06	1,333	1,340	1,300	1,340	10,300	670
2011-07-05	1,320	1,321	1,299	1,321	10,900	660.50
2011-07-04	1,321	1,350	1,308	1,320	6,100	660
2011-07-01	1,316	1,316	1,293	1,300	3,600	650
2011-06-30	1,288	1,305	1,288	1,290	4,900	645
2011-06-29	1,290	1,308	1,285	1,294	5,100	647
2011-06-28	1,312	1,312	1,262	1,262	12,500	631
2011-06-27	1,330	1,330	1,282	1,282	7,000	641
2011-06-24	1,333	1,344	1,280	1,300	20,300	650
2011-06-23	1,385	1,385	1,342	1,345	7,100	672.50
2011-06-22	1,335	1,378	1,335	1,375	8,600	687.50
2011-06-21	1,320	1,336	1,313	1,333	5,900	666.50
2011-06-20	1,368	1,368	1,331	1,331	8,500	665.50
2011-06-17	1,385	1,410	1,368	1,368	6,200	684
2011-06-16	1,375	1,434	1,368	1,395	19,700	697.50
2011-06-15	1,441	1,452	1,385	1,390	19,100	695
2011-06-14	1,500	1,515	1,401	1,411	43,900	705.50
2011-06-13	1,400	1,469	1,376	1,450	47,000	725
2011-06-10	1,343	1,390	1,330	1,365	9,300	682.50
2011-06-09	1,330	1,359	1,330	1,354	5,700	677
2011-06-08	1,369	1,369	1,314	1,334	11,700	667
2011-06-07	1,298	1,350	1,298	1,350	12,900	675
2011-06-06	1,321	1,330	1,300	1,310	12,500	655
2011-06-03	1,364	1,390	1,314	1,316	26,200	658
2011-06-02	1,400	1,400	1,346	1,379	15,400	689.50
2011-06-01	1,405	1,430	1,371	1,413	21,000	706.50
2011-05-31	1,390	1,420	1,381	1,399	8,600	699.50
2011-05-30	1,404	1,410	1,390	1,390	8,300	695
2011-05-27	1,438	1,438	1,377	1,423	8,400	711.50
2011-05-26	1,391	1,416	1,374	1,408	11,200	704
2011-05-25	1,419	1,445	1,387	1,390	9,700	695
2011-05-24	1,366	1,429	1,363	1,401	12,900	700.50
2011-05-23	1,471	1,500	1,375	1,400	23,300	700
2011-05-20	1,500	1,510	1,468	1,470	12,200	735
2011-05-19	1,522	1,534	1,490	1,492	12,900	746
2011-05-18	1,487	1,556	1,487	1,521	24,600	760.50
2011-05-17	1,500	1,530	1,450	1,494	20,300	747
2011-05-16	1,550	1,580	1,526	1,540	18,600	770
2011-05-13	1,570	1,619	1,535	1,568	60,800	784
2011-05-12	1,530	1,570	1,515	1,522	15,700	761
2011-05-11	1,553	1,577	1,526	1,530	27,500	765
2011-05-10	1,516	1,574	1,502	1,557	29,200	778.50
2011-05-09	1,546	1,546	1,505	1,532	7,200	766
2011-05-06	1,510	1,544	1,496	1,515	13,000	757.50
2011-05-02	1,540	1,580	1,524	1,550	23,500	775
2011-04-28	1,517	1,545	1,470	1,544	28,100	772
2011-04-27	1,540	1,564	1,486	1,516	34,200	758
2011-04-26	1,580	1,590	1,521	1,536	31,200	768
2011-04-25	1,629	1,670	1,520	1,560	115,700	780
2011-04-22	1,417	1,497	1,413	1,445	32,200	722.50
2011-04-21	1,471	1,533	1,405	1,437	64,800	718.50
2011-04-20	1,349	1,599	1,281	1,465	115,600	732.50
2011-04-19	1,310	1,340	1,280	1,299	12,200	649.50
2011-04-18	1,325	1,357	1,306	1,330	16,300	665
2011-04-15	1,320	1,348	1,294	1,313	17,600	656.50
2011-04-14	1,270	1,315	1,239	1,290	24,800	645
2011-04-13	1,258	1,298	1,258	1,277	12,400	638.50
2011-04-12	1,286	1,313	1,270	1,288	12,800	644
2011-04-11	1,335	1,349	1,301	1,316	10,800	658
2011-04-08	1,300	1,328	1,250	1,304	16,000	652
2011-04-07	1,344	1,379	1,295	1,310	10,300	655
2011-04-06	1,390	1,400	1,320	1,350	15,600	675
2011-04-05	1,412	1,431	1,380	1,400	25,100	700
2011-04-04	1,430	1,445	1,389	1,420	34,200	710
2011-04-01	1,340	1,380	1,340	1,370	14,700	685
2011-03-31	1,400	1,405	1,320	1,355	20,900	677.50
2011-03-30	1,274	1,377	1,274	1,350	34,000	675
2011-03-29	1,265	1,321	1,251	1,277	42,100	638.50
2011-03-28	1,310	1,352	1,281	1,300	20,900	650
2011-03-25	1,471	1,475	1,360	1,398	37,300	699
2011-03-24	1,520	1,529	1,440	1,449	42,500	724.50
2011-03-23	1,540	1,569	1,501	1,520	47,100	760
2011-03-22	1,600	1,635	1,530	1,550	87,600	775
2011-03-18	1,199	1,400	1,199	1,400	87,700	700
2011-03-17	966	1,200	963	1,100	72,000	550
2011-03-16	921	1,101	900	1,101	186,900	550.50
2011-03-15	951	951	951	951	24,600	475.50
2011-03-14	1,251	1,251	1,251	1,251	22,400	625.50
2011-03-11	1,625	1,687	1,594	1,651	45,900	825.50
2011-03-10	1,696	1,718	1,608	1,625	64,600	812.50
2011-03-09	1,720	1,747	1,690	1,720	75,100	860
2011-03-08	1,750	1,780	1,705	1,724	213,800	862
2011-03-07	2,000	2,010	1,920	1,946	31,400	973
2011-03-04	2,100	2,108	2,000	2,000	70,100	1,000
2011-03-03	1,878	2,100	1,878	2,040	124,300	1,020
2011-03-02	1,888	1,949	1,855	1,878	41,100	939
2011-03-01	1,769	2,028	1,759	1,968	97,300	984
2011-02-28	1,700	1,772	1,700	1,768	16,600	884
2011-02-25	1,730	1,780	1,688	1,736	28,100	868
2011-02-24	1,850	1,850	1,723	1,726	37,300	863
2011-02-23	1,835	1,900	1,835	1,878	19,700	939
2011-02-22	1,923	1,948	1,880	1,888	21,700	944
2011-02-21	2,000	2,000	1,800	1,923	65,400	961.50
2011-02-18	2,017	2,048	2,000	2,037	20,300	1,018.50
2011-02-17	2,009	2,050	2,000	2,017	30,600	1,008.50
2011-02-16	2,035	2,074	2,006	2,011	29,500	1,005.50
2011-02-15	1,982	2,080	1,981	2,045	49,200	1,022.50
2011-02-14	2,035	2,045	1,982	2,010	31,000	1,005
2011-02-10	2,040	2,067	1,978	2,046	28,000	1,023
2011-02-09	2,110	2,130	2,070	2,071	34,200	1,035.50
2011-02-08	2,190	2,200	2,120	2,133	29,000	1,066.50
2011-02-07	2,150	2,213	2,131	2,160	48,000	1,080
2011-02-04	2,085	2,169	2,080	2,120	30,200	1,060
2011-02-03	2,150	2,160	2,052	2,099	33,700	1,049.50
2011-02-02	2,170	2,185	2,120	2,160	36,100	1,080
2011-02-01	2,183	2,230	2,161	2,180	34,700	1,090
2011-01-31	2,280	2,347	2,180	2,180	93,900	1,090
2011-01-28	2,253	2,253	2,162	2,194	48,900	1,097
2011-01-27	2,190	2,320	2,185	2,222	66,100	1,111
2011-01-26	2,200	2,210	2,165	2,190	40,800	1,095
2011-01-25	2,233	2,330	2,229	2,250	72,900	1,125
2011-01-24	2,150	2,279	2,146	2,163	52,700	1,081.50
2011-01-21	2,357	2,380	1,893	2,222	178,700	1,111
2011-01-20	2,445	2,570	2,345	2,357	142,400	1,178.50
2011-01-19	2,482	2,524	2,364	2,405	98,000	1,202.50
2011-01-18	2,604	2,635	2,461	2,532	158,300	1,266
2011-01-17	2,398	2,778	2,361	2,680	555,200	1,340
2011-01-14	2,238	2,400	2,208	2,298	228,000	1,149
2011-01-13	2,189	2,225	2,138	2,188	71,400	1,094
2011-01-12	2,250	2,280	2,166	2,187	48,200	1,093.50
2011-01-11	2,155	2,290	2,130	2,213	98,500	1,106.50
2011-01-07	2,185	2,279	2,130	2,156	74,200	1,078
2011-01-06	2,345	2,346	2,132	2,163	154,600	1,081.50
2011-01-05	2,335	2,420	2,261	2,290	98,700	1,145
2011-01-04	2,350	2,433	2,281	2,335	226,200	1,167.50

分割・併合履歴： [2015-09-28]1株→2株 [2010-09-28]1株→200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