3393 スターティアホールディングス(株) 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	1,510	1,519	1,502	1,503	16,600	751.50
2012-12-27	1,529	1,529	1,501	1,518	23,000	759
2012-12-26	1,515	1,546	1,500	1,516	15,000	758
2012-12-25	1,553	1,565	1,503	1,513	49,200	756.50
2012-12-21	1,612	1,615	1,496	1,530	73,400	765
2012-12-20	1,580	1,628	1,572	1,572	35,300	786
2012-12-19	1,725	1,725	1,572	1,572	95,000	786
2012-12-18	1,740	1,761	1,701	1,715	33,000	857.50
2012-12-17	1,759	1,787	1,730	1,765	42,800	882.50
2012-12-14	1,714	1,715	1,692	1,703	14,900	851.50
2012-12-13	1,710	1,740	1,688	1,703	53,800	851.50
2012-12-12	1,750	1,773	1,737	1,750	12,700	875
2012-12-11	1,740	1,785	1,734	1,735	18,200	867.50
2012-12-10	1,707	1,746	1,707	1,731	12,500	865.50
2012-12-07	1,731	1,757	1,695	1,695	52,400	847.50
2012-12-06	1,784	1,808	1,724	1,728	43,600	864
2012-12-05	1,818	1,818	1,747	1,767	29,200	883.50
2012-12-04	1,821	1,832	1,778	1,819	25,600	909.50
2012-12-03	1,812	1,849	1,791	1,827	33,200	913.50
2012-11-30	1,781	1,784	1,754	1,772	12,000	886
2012-11-29	1,800	1,844	1,738	1,738	38,100	869
2012-11-28	1,750	1,796	1,735	1,785	22,000	892.50
2012-11-27	1,721	1,747	1,715	1,722	26,700	861
2012-11-26	1,837	1,845	1,733	1,745	29,600	872.50
2012-11-22	1,880	1,890	1,760	1,805	48,800	902.50
2012-11-21	1,900	1,900	1,822	1,860	64,500	930
2012-11-20	1,737	1,942	1,737	1,915	108,400	957.50
2012-11-19	1,788	1,791	1,712	1,719	31,400	859.50
2012-11-16	1,850	1,850	1,777	1,785	30,100	892.50
2012-11-15	1,745	1,865	1,723	1,810	54,400	905
2012-11-14	1,825	1,852	1,766	1,780	30,500	890
2012-11-13	1,905	1,905	1,740	1,800	91,800	900
2012-11-12	1,960	2,036	1,900	1,945	74,800	972.50
2012-11-09	1,915	1,970	1,785	1,920	98,400	960
2012-11-08	1,953	1,998	1,855	1,976	51,400	988
2012-11-07	2,000	2,070	1,951	1,969	42,700	984.50
2012-11-06	2,020	2,030	1,972	1,985	65,300	992.50
2012-11-05	2,000	2,085	1,986	2,070	162,300	1,035
2012-11-02	1,741	1,950	1,741	1,920	148,200	960
2012-11-01	1,669	1,740	1,638	1,731	54,000	865.50
2012-10-31	1,591	1,700	1,590	1,685	50,800	842.50
2012-10-30	1,631	1,648	1,536	1,580	69,400	790
2012-10-29	1,749	1,749	1,650	1,669	52,900	834.50
2012-10-26	1,586	1,720	1,580	1,714	82,900	857
2012-10-25	1,635	1,640	1,600	1,600	29,100	800
2012-10-24	1,579	1,650	1,579	1,635	25,400	817.50
2012-10-23	1,652	1,690	1,591	1,610	41,100	805
2012-10-22	1,635	1,652	1,599	1,640	77,400	820
2012-10-19	1,490	1,574	1,490	1,574	44,400	787
2012-10-18	1,468	1,490	1,424	1,490	14,500	745
2012-10-17	1,525	1,548	1,490	1,498	10,100	749
2012-10-16	1,502	1,558	1,501	1,529	22,500	764.50
2012-10-15	1,477	1,520	1,475	1,497	15,900	748.50
2012-10-12	1,539	1,545	1,480	1,517	31,200	758.50
2012-10-11	1,425	1,546	1,406	1,516	56,200	758
2012-10-10	1,485	1,485	1,401	1,405	18,800	702.50
2012-10-09	1,445	1,498	1,420	1,485	29,500	742.50
2012-10-05	1,380	1,427	1,355	1,427	11,300	713.50
2012-10-04	1,425	1,430	1,404	1,404	10,000	702
2012-10-03	1,380	1,445	1,380	1,444	38,400	722
2012-10-02	1,342	1,388	1,322	1,365	10,100	682.50
2012-10-01	1,320	1,345	1,318	1,339	4,900	669.50
2012-09-28	1,298	1,310	1,290	1,291	4,500	645.50
2012-09-27	1,313	1,313	1,294	1,297	4,300	648.50
2012-09-26	1,330	1,330	1,313	1,313	4,000	656.50
2012-09-25	1,350	1,350	1,327	1,330	11,500	665
2012-09-24	1,300	1,331	1,300	1,327	3,800	663.50
2012-09-21	1,310	1,341	1,290	1,290	8,600	645
2012-09-20	1,332	1,335	1,316	1,318	4,300	659
2012-09-19	1,354	1,354	1,312	1,332	17,600	666
2012-09-18	1,379	1,380	1,311	1,367	9,700	683.50
2012-09-14	1,399	1,399	1,370	1,379	11,600	689.50
2012-09-13	1,392	1,394	1,370	1,380	16,000	690
2012-09-12	1,395	1,398	1,386	1,389	10,900	694.50
2012-09-11	1,380	1,398	1,367	1,375	14,500	687.50
2012-09-10	1,324	1,405	1,310	1,398	35,600	699
2012-09-07	1,365	1,390	1,281	1,281	55,500	640.50
2012-09-06	1,250	1,379	1,238	1,365	79,400	682.50
2012-09-05	1,189	1,265	1,180	1,235	25,500	617.50
2012-09-04	1,205	1,220	1,184	1,184	5,500	592
2012-09-03	1,177	1,226	1,152	1,205	9,800	602.50
2012-08-31	1,165	1,180	1,151	1,159	4,900	579.50
2012-08-30	1,199	1,199	1,164	1,165	8,000	582.50
2012-08-29	1,151	1,204	1,150	1,200	9,600	600
2012-08-28	1,186	1,200	1,151	1,175	18,900	587.50
2012-08-27	1,227	1,227	1,199	1,199	12,500	599.50
2012-08-24	1,201	1,220	1,176	1,209	6,900	604.50
2012-08-23	1,198	1,224	1,198	1,219	5,900	609.50
2012-08-22	1,200	1,212	1,165	1,203	12,700	601.50
2012-08-21	1,170	1,185	1,146	1,185	6,700	592.50
2012-08-20	1,135	1,185	1,135	1,185	20,800	592.50
2012-08-17	1,112	1,131	1,110	1,130	9,200	565
2012-08-16	1,075	1,101	1,075	1,100	2,700	550
2012-08-15	1,111	1,111	1,079	1,080	2,800	540
2012-08-14	1,085	1,144	1,085	1,119	10,000	559.50
2012-08-13	1,034	1,070	1,034	1,068	2,500	534
2012-08-10	1,032	1,050	1,032	1,040	3,500	520
2012-08-09	1,048	1,055	1,035	1,038	8,100	519
2012-08-08	1,057	1,069	1,054	1,054	2,600	527
2012-08-07	1,079	1,079	1,052	1,057	1,500	528.50
2012-08-06	1,080	1,081	1,065	1,072	2,400	536
2012-08-03	1,058	1,069	1,043	1,068	3,500	534
2012-08-02	1,047	1,119	1,043	1,088	14,900	544
2012-08-01	1,095	1,095	1,032	1,074	13,400	537
2012-07-31	1,012	1,085	1,012	1,085	8,600	542.50
2012-07-30	1,040	1,050	1,021	1,040	9,000	520
2012-07-27	1,028	1,028	1,010	1,010	4,800	505
2012-07-26	976	999	965	991	7,100	495.50
2012-07-25	1,008	1,008	950	954	15,400	477
2012-07-24	981	1,005	980	993	6,500	496.50
2012-07-23	1,048	1,048	1,000	1,001	21,000	500.50
2012-07-20	1,085	1,111	1,063	1,063	7,400	531.50
2012-07-19	1,113	1,113	1,088	1,100	16,700	550
2012-07-18	1,150	1,194	1,100	1,116	16,400	558
2012-07-17	1,076	1,120	1,069	1,100	13,400	550
2012-07-13	1,077	1,079	1,055	1,063	2,800	531.50
2012-07-12	1,074	1,074	1,049	1,072	10,600	536
2012-07-11	1,067	1,079	1,052	1,079	8,000	539.50
2012-07-10	1,100	1,105	1,076	1,085	7,300	542.50
2012-07-09	1,097	1,123	1,065	1,100	9,500	550
2012-07-06	1,120	1,145	1,100	1,100	13,300	550
2012-07-05	1,120	1,179	1,111	1,120	31,200	560
2012-07-04	1,135	1,140	1,072	1,100	25,700	550
2012-07-03	1,062	1,195	1,050	1,115	83,800	557.50
2012-07-02	1,014	1,032	1,014	1,032	16,300	516
2012-06-29	1,002	1,013	990	1,013	7,800	506.50
2012-06-28	1,005	1,015	1,003	1,006	16,600	503
2012-06-27	1,002	1,037	990	1,025	16,000	512.50
2012-06-26	1,012	1,012	1,000	1,002	10,000	501
2012-06-25	1,043	1,043	1,008	1,018	16,800	509
2012-06-22	995	998	978	998	9,200	499
2012-06-21	1,009	1,009	996	1,006	10,700	503
2012-06-20	1,005	1,012	989	1,004	20,300	502
2012-06-19	955	991	950	990	18,300	495
2012-06-18	901	960	901	951	24,700	475.50
2012-06-15	875	896	875	881	15,700	440.50
2012-06-14	920	921	888	905	19,900	452.50
2012-06-13	931	935	930	932	9,200	466
2012-06-12	944	944	926	927	8,800	463.50
2012-06-11	932	950	932	947	8,700	473.50
2012-06-08	970	972	925	926	12,300	463
2012-06-07	949	973	949	965	12,300	482.50
2012-06-06	950	950	926	941	11,300	470.50
2012-06-05	932	948	926	941	5,000	470.50
2012-06-04	925	945	915	945	11,500	472.50
2012-06-01	939	979	932	955	14,300	477.50
2012-05-31	967	967	935	944	17,100	472
2012-05-30	957	983	957	981	2,700	490.50
2012-05-29	943	966	937	964	4,700	482
2012-05-28	1,009	1,009	936	958	13,500	479
2012-05-25	1,009	1,009	983	998	8,600	499
2012-05-24	992	1,005	983	994	10,300	497
2012-05-23	1,065	1,065	974	974	27,500	487
2012-05-22	1,027	1,058	1,012	1,035	22,700	517.50
2012-05-21	988	1,028	986	1,014	4,000	507
2012-05-18	1,001	1,017	992	993	15,800	496.50
2012-05-17	1,025	1,060	1,020	1,059	7,400	529.50
2012-05-16	1,042	1,078	1,022	1,025	13,700	512.50
2012-05-15	1,029	1,069	970	1,040	30,900	520
2012-05-14	1,131	1,140	968	1,030	49,800	515
2012-05-11	1,200	1,210	1,147	1,177	30,100	588.50
2012-05-10	1,260	1,264	1,200	1,205	25,800	602.50
2012-05-09	1,318	1,320	1,252	1,258	21,900	629
2012-05-08	1,300	1,323	1,270	1,318	18,400	659
2012-05-07	1,350	1,350	1,280	1,290	33,400	645
2012-05-02	1,345	1,373	1,317	1,350	29,000	675
2012-05-01	1,333	1,440	1,333	1,373	64,200	686.50
2012-04-27	1,390	1,390	1,300	1,303	39,100	651.50
2012-04-26	1,430	1,440	1,361	1,390	37,500	695
2012-04-25	1,367	1,447	1,360	1,418	56,900	709
2012-04-24	1,300	1,375	1,300	1,337	36,100	668.50
2012-04-23	1,320	1,343	1,281	1,319	48,700	659.50
2012-04-20	1,219	1,260	1,210	1,260	21,600	630
2012-04-19	1,220	1,221	1,200	1,217	10,500	608.50
2012-04-18	1,210	1,235	1,205	1,228	21,200	614
2012-04-17	1,193	1,215	1,186	1,205	12,500	602.50
2012-04-16	1,212	1,212	1,191	1,202	5,900	601
2012-04-13	1,215	1,239	1,183	1,215	28,500	607.50
2012-04-12	1,221	1,234	1,208	1,218	10,600	609
2012-04-11	1,224	1,224	1,193	1,219	15,800	609.50
2012-04-10	1,232	1,268	1,215	1,230	21,400	615
2012-04-09	1,213	1,273	1,200	1,248	51,300	624
2012-04-06	1,200	1,215	1,176	1,215	13,200	607.50
2012-04-05	1,170	1,218	1,149	1,200	15,600	600
2012-04-04	1,240	1,250	1,181	1,190	20,100	595
2012-04-03	1,243	1,243	1,222	1,230	26,500	615
2012-04-02	1,226	1,276	1,201	1,234	41,700	617
2012-03-30	1,239	1,239	1,204	1,215	16,700	607.50
2012-03-29	1,190	1,240	1,165	1,240	40,600	620
2012-03-28	1,153	1,170	1,153	1,168	8,700	584
2012-03-27	1,182	1,182	1,103	1,148	30,000	574
2012-03-26	1,197	1,228	1,160	1,188	32,600	594
2012-03-23	1,110	1,264	1,110	1,196	85,600	598
2012-03-22	1,092	1,109	1,070	1,109	11,800	554.50
2012-03-21	1,084	1,100	1,061	1,091	9,900	545.50
2012-03-19	1,139	1,139	1,084	1,087	16,200	543.50
2012-03-16	1,100	1,144	1,056	1,125	27,700	562.50
2012-03-15	1,118	1,124	1,076	1,099	17,700	549.50
2012-03-14	1,134	1,147	1,120	1,133	10,900	566.50
2012-03-13	1,130	1,150	1,106	1,113	20,800	556.50
2012-03-12	1,180	1,180	1,103	1,103	31,100	551.50
2012-03-09	1,190	1,198	1,151	1,154	36,000	577
2012-03-08	1,154	1,195	1,128	1,195	36,500	597.50
2012-03-07	1,028	1,230	1,025	1,173	114,800	586.50
2012-03-06	1,100	1,110	1,020	1,065	99,200	532.50
2012-03-05	999	1,110	999	1,110	103,800	555
2012-03-02	951	979	951	960	13,200	480
2012-03-01	999	999	953	953	17,400	476.50
2012-02-29	970	1,030	964	999	34,600	499.50
2012-02-28	962	973	955	970	2,600	485
2012-02-27	976	979	960	975	12,900	487.50
2012-02-24	974	974	960	961	4,100	480.50
2012-02-23	971	972	953	970	8,500	485
2012-02-22	964	965	935	956	11,400	478
2012-02-21	942	965	935	964	7,300	482
2012-02-20	960	964	940	942	10,100	471
2012-02-17	938	954	935	954	9,700	477
2012-02-16	926	944	918	938	11,600	469
2012-02-15	923	930	922	924	7,700	462
2012-02-14	940	944	922	930	14,500	465
2012-02-13	965	965	940	945	12,500	472.50
2012-02-10	949	964	935	956	7,600	478
2012-02-09	953	970	938	949	15,400	474.50
2012-02-08	965	965	935	964	10,000	482
2012-02-07	1,000	1,000	935	952	34,600	476
2012-02-06	1,030	1,048	964	990	63,700	495
2012-02-03	906	912	897	901	10,500	450.50
2012-02-02	899	901	897	900	10,300	450
2012-02-01	900	900	895	897	4,400	448.50
2012-01-31	900	900	892	900	12,500	450
2012-01-30	893	923	891	923	9,600	461.50
2012-01-27	891	900	890	899	5,300	449.50
2012-01-26	890	900	886	899	5,700	449.50
2012-01-25	900	900	887	890	6,000	445
2012-01-24	889	899	881	892	5,500	446
2012-01-23	886	900	886	898	3,600	449
2012-01-20	887	901	885	886	4,300	443
2012-01-19	900	904	884	890	2,800	445
2012-01-18	881	909	881	909	2,000	454.50
2012-01-17	900	901	880	896	3,400	448
2012-01-16	875	904	875	886	12,400	443
2012-01-13	868	900	868	895	8,600	447.50
2012-01-12	870	887	860	870	7,700	435
2012-01-11	900	902	870	872	15,300	436
2012-01-10	930	930	905	911	4,600	455.50
2012-01-06	953	953	930	935	3,000	467.50
2012-01-05	944	946	931	946	1,500	473
2012-01-04	949	949	927	930	1,800	465

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