3393 スターティアホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,569	1,598	1,552	1,598	15,800	799
2013-12-27	1,578	1,578	1,543	1,543	5,900	771.50
2013-12-26	1,523	1,567	1,523	1,563	17,800	781.50
2013-12-25	1,549	1,549	1,506	1,520	33,600	760
2013-12-24	1,551	1,553	1,523	1,528	30,700	764
2013-12-20	1,569	1,569	1,523	1,547	16,100	773.50
2013-12-19	1,531	1,577	1,513	1,513	25,400	756.50
2013-12-18	1,550	1,573	1,530	1,554	43,300	777
2013-12-17	1,584	1,609	1,535	1,546	59,400	773
2013-12-16	1,531	1,590	1,531	1,575	44,700	787.50
2013-12-13	1,460	1,517	1,447	1,517	17,600	758.50
2013-12-12	1,494	1,495	1,405	1,462	13,600	731
2013-12-11	1,440	1,494	1,440	1,490	31,600	745
2013-12-10	1,438	1,450	1,417	1,430	7,800	715
2013-12-09	1,435	1,440	1,411	1,432	11,700	716
2013-12-06	1,454	1,460	1,382	1,405	23,000	702.50
2013-12-05	1,451	1,481	1,449	1,452	5,300	726
2013-12-04	1,478	1,478	1,440	1,464	6,400	732
2013-12-03	1,499	1,500	1,478	1,478	5,500	739
2013-12-02	1,490	1,518	1,490	1,495	6,900	747.50
2013-11-29	1,444	1,514	1,440	1,505	20,100	752.50
2013-11-28	1,457	1,462	1,433	1,444	13,400	722
2013-11-27	1,457	1,474	1,456	1,457	6,500	728.50
2013-11-26	1,452	1,494	1,450	1,460	10,400	730
2013-11-25	1,520	1,520	1,476	1,476	12,100	738
2013-11-22	1,565	1,565	1,490	1,490	22,800	745
2013-11-21	1,545	1,565	1,511	1,554	14,500	777
2013-11-20	1,624	1,630	1,500	1,542	36,400	771
2013-11-19	1,570	1,606	1,538	1,601	19,800	800.50
2013-11-18	1,594	1,620	1,568	1,574	33,700	787
2013-11-15	1,495	1,555	1,472	1,554	27,100	777
2013-11-14	1,477	1,510	1,470	1,480	21,100	740
2013-11-13	1,468	1,500	1,460	1,473	17,200	736.50
2013-11-12	1,465	1,511	1,426	1,493	21,800	746.50
2013-11-11	1,548	1,565	1,460	1,481	16,700	740.50
2013-11-08	1,570	1,599	1,556	1,556	13,500	778
2013-11-07	1,570	1,648	1,551	1,600	61,600	800
2013-11-06	1,470	1,569	1,470	1,540	27,600	770
2013-11-05	1,441	1,526	1,441	1,484	27,400	742
2013-11-01	1,473	1,503	1,370	1,471	36,000	735.50
2013-10-31	1,501	1,515	1,451	1,507	20,700	753.50
2013-10-30	1,580	1,581	1,505	1,515	39,900	757.50
2013-10-29	1,619	1,649	1,578	1,589	61,000	794.50
2013-10-28	1,590	1,650	1,541	1,648	151,300	824
2013-10-25	1,560	1,580	1,498	1,542	98,000	771
2013-10-24	1,420	1,525	1,419	1,515	41,800	757.50
2013-10-23	1,439	1,530	1,425	1,450	108,200	725
2013-10-22	1,460	1,470	1,396	1,427	38,100	713.50
2013-10-21	1,376	1,447	1,375	1,447	40,500	723.50
2013-10-18	1,339	1,393	1,339	1,357	14,100	678.50
2013-10-17	1,333	1,370	1,333	1,345	14,000	672.50
2013-10-16	1,345	1,398	1,325	1,325	26,800	662.50
2013-10-15	1,328	1,347	1,320	1,345	7,400	672.50
2013-10-11	1,352	1,359	1,320	1,323	16,300	661.50
2013-10-10	1,345	1,354	1,325	1,350	9,300	675
2013-10-09	1,300	1,334	1,300	1,315	2,400	657.50
2013-10-08	1,270	1,301	1,261	1,300	7,100	650
2013-10-07	1,342	1,345	1,296	1,300	7,700	650
2013-10-04	1,323	1,330	1,291	1,321	16,200	660.50
2013-10-03	1,355	1,370	1,322	1,353	9,300	676.50
2013-10-02	1,330	1,389	1,320	1,367	21,900	683.50
2013-10-01	1,350	1,350	1,330	1,330	7,000	665
2013-09-30	1,350	1,380	1,335	1,359	7,000	679.50
2013-09-27	1,370	1,380	1,350	1,355	7,100	677.50
2013-09-26	1,321	1,350	1,314	1,341	5,100	670.50
2013-09-25	1,390	1,390	1,310	1,349	34,200	674.50
2013-09-24	1,430	1,449	1,400	1,412	14,700	706
2013-09-20	1,425	1,450	1,420	1,449	26,200	724.50
2013-09-19	1,450	1,450	1,380	1,419	37,500	709.50
2013-09-18	1,450	1,490	1,400	1,413	87,800	706.50
2013-09-17	1,235	1,345	1,225	1,345	44,700	672.50
2013-09-13	1,212	1,220	1,187	1,205	6,900	602.50
2013-09-12	1,194	1,202	1,187	1,193	1,100	596.50
2013-09-11	1,183	1,200	1,182	1,194	7,300	597
2013-09-10	1,205	1,205	1,192	1,195	2,700	597.50
2013-09-09	1,205	1,225	1,190	1,200	4,100	600
2013-09-06	1,212	1,212	1,183	1,183	2,000	591.50
2013-09-05	1,197	1,209	1,188	1,208	4,700	604
2013-09-04	1,171	1,196	1,100	1,190	10,400	595
2013-09-03	1,160	1,180	1,148	1,180	7,800	590
2013-09-02	1,161	1,170	1,157	1,160	4,100	580
2013-08-30	1,175	1,175	1,160	1,166	2,600	583
2013-08-29	1,172	1,175	1,155	1,163	3,100	581.50
2013-08-28	1,200	1,202	1,164	1,177	6,300	588.50
2013-08-27	1,233	1,233	1,210	1,212	3,000	606
2013-08-26	1,236	1,236	1,195	1,233	4,000	616.50
2013-08-23	1,176	1,206	1,176	1,206	3,700	603
2013-08-22	1,165	1,190	1,165	1,170	2,800	585
2013-08-21	1,197	1,201	1,160	1,175	3,600	587.50
2013-08-20	1,199	1,221	1,185	1,200	16,400	600
2013-08-19	1,187	1,199	1,181	1,192	3,500	596
2013-08-16	1,139	1,177	1,139	1,177	2,700	588.50
2013-08-15	1,169	1,169	1,154	1,160	2,300	580
2013-08-14	1,135	1,171	1,135	1,168	12,000	584
2013-08-13	1,142	1,142	1,109	1,133	2,800	566.50
2013-08-12	1,143	1,157	1,111	1,112	14,300	556
2013-08-09	1,161	1,177	1,154	1,166	7,400	583
2013-08-08	1,148	1,177	1,148	1,168	5,000	584
2013-08-07	1,175	1,185	1,145	1,148	11,000	574
2013-08-06	1,168	1,193	1,155	1,179	10,000	589.50
2013-08-05	1,179	1,179	1,146	1,152	10,500	576
2013-08-02	1,142	1,200	1,132	1,171	9,600	585.50
2013-08-01	1,166	1,166	1,100	1,142	29,500	571
2013-07-31	1,200	1,237	1,176	1,176	27,300	588
2013-07-30	1,218	1,275	1,218	1,237	5,100	618.50
2013-07-29	1,280	1,285	1,218	1,220	35,500	610
2013-07-26	1,298	1,331	1,250	1,305	19,000	652.50
2013-07-25	1,277	1,329	1,257	1,288	31,900	644
2013-07-24	1,218	1,258	1,218	1,254	9,800	627
2013-07-23	1,208	1,234	1,204	1,212	8,100	606
2013-07-22	1,210	1,229	1,210	1,217	4,700	608.50
2013-07-19	1,249	1,250	1,198	1,210	12,900	605
2013-07-18	1,235	1,260	1,230	1,241	17,100	620.50
2013-07-17	1,207	1,232	1,200	1,229	8,300	614.50
2013-07-16	1,200	1,225	1,200	1,215	10,300	607.50
2013-07-12	1,196	1,200	1,190	1,196	3,900	598
2013-07-11	1,182	1,204	1,175	1,190	9,300	595
2013-07-10	1,225	1,228	1,211	1,212	8,400	606
2013-07-09	1,242	1,270	1,240	1,244	6,200	622
2013-07-08	1,253	1,275	1,236	1,236	10,600	618
2013-07-05	1,225	1,251	1,225	1,249	6,300	624.50
2013-07-04	1,250	1,267	1,221	1,241	17,000	620.50
2013-07-03	1,175	1,249	1,175	1,249	41,900	624.50
2013-07-02	1,168	1,168	1,143	1,145	9,000	572.50
2013-07-01	1,100	1,138	1,091	1,138	9,600	569
2013-06-28	1,053	1,089	1,053	1,088	10,600	544
2013-06-27	1,072	1,072	980	1,050	19,500	525
2013-06-26	1,113	1,125	1,006	1,012	24,600	506
2013-06-25	1,170	1,170	1,082	1,113	24,800	556.50
2013-06-24	1,167	1,200	1,167	1,188	12,700	594
2013-06-21	1,145	1,159	1,120	1,159	12,600	579.50
2013-06-20	1,203	1,203	1,140	1,154	20,100	577
2013-06-19	1,205	1,245	1,181	1,185	25,200	592.50
2013-06-18	1,149	1,198	1,131	1,185	19,100	592.50
2013-06-17	1,118	1,126	1,100	1,125	12,400	562.50
2013-06-14	1,130	1,144	1,106	1,118	5,800	559
2013-06-13	1,130	1,130	1,083	1,114	11,600	557
2013-06-12	1,083	1,143	1,079	1,136	19,100	568
2013-06-11	1,172	1,175	1,125	1,143	11,900	571.50
2013-06-10	1,181	1,182	1,135	1,148	29,800	574
2013-06-07	1,100	1,119	1,031	1,075	54,500	537.50
2013-06-06	1,250	1,279	1,100	1,180	57,100	590
2013-06-05	1,290	1,334	1,264	1,285	17,300	642.50
2013-06-04	1,282	1,313	1,260	1,263	29,700	631.50
2013-06-03	1,310	1,330	1,302	1,306	12,100	653
2013-05-31	1,346	1,360	1,308	1,330	17,500	665
2013-05-30	1,373	1,395	1,300	1,323	26,800	661.50
2013-05-29	1,415	1,425	1,400	1,420	11,100	710
2013-05-28	1,340	1,385	1,335	1,385	15,900	692.50
2013-05-27	1,390	1,390	1,321	1,351	20,200	675.50
2013-05-24	1,372	1,419	1,301	1,370	47,500	685
2013-05-23	1,491	1,494	1,343	1,349	57,800	674.50
2013-05-22	1,500	1,516	1,471	1,492	19,900	746
2013-05-21	1,555	1,557	1,504	1,513	25,100	756.50
2013-05-20	1,580	1,581	1,532	1,560	28,000	780
2013-05-17	1,470	1,580	1,470	1,560	40,500	780
2013-05-16	1,500	1,521	1,372	1,468	84,000	734
2013-05-15	1,736	1,736	1,468	1,490	93,500	745
2013-05-14	1,750	1,780	1,704	1,706	63,000	853
2013-05-13	1,705	1,794	1,705	1,718	140,000	859
2013-05-10	1,695	1,695	1,595	1,657	54,800	828.50
2013-05-09	1,623	1,688	1,610	1,673	75,000	836.50
2013-05-08	1,630	1,695	1,581	1,605	69,200	802.50
2013-05-07	1,620	1,663	1,560	1,614	92,800	807
2013-05-02	1,514	1,620	1,507	1,580	188,400	790
2013-05-01	1,451	1,458	1,433	1,439	12,900	719.50
2013-04-30	1,450	1,454	1,404	1,446	18,500	723
2013-04-26	1,468	1,468	1,422	1,424	25,400	712
2013-04-25	1,490	1,503	1,466	1,472	39,600	736
2013-04-24	1,460	1,482	1,450	1,482	23,500	741
2013-04-23	1,515	1,515	1,453	1,455	36,100	727.50
2013-04-22	1,525	1,529	1,463	1,506	71,400	753
2013-04-19	1,386	1,425	1,380	1,422	39,400	711
2013-04-18	1,323	1,368	1,316	1,339	16,900	669.50
2013-04-17	1,306	1,337	1,302	1,314	15,900	657
2013-04-16	1,332	1,332	1,295	1,310	14,900	655
2013-04-15	1,295	1,359	1,294	1,339	19,600	669.50
2013-04-12	1,313	1,322	1,301	1,310	5,300	655
2013-04-11	1,337	1,343	1,305	1,314	16,000	657
2013-04-10	1,340	1,361	1,336	1,336	15,500	668
2013-04-09	1,356	1,360	1,323	1,330	9,800	665
2013-04-08	1,300	1,340	1,300	1,340	12,700	670
2013-04-05	1,281	1,310	1,281	1,286	17,500	643
2013-04-04	1,323	1,324	1,248	1,279	18,500	639.50
2013-04-03	1,293	1,333	1,280	1,324	14,700	662
2013-04-02	1,250	1,297	1,228	1,285	19,100	642.50
2013-04-01	1,400	1,403	1,278	1,306	24,500	653
2013-03-29	1,364	1,394	1,333	1,390	23,500	695
2013-03-28	1,378	1,382	1,367	1,380	8,100	690
2013-03-27	1,424	1,424	1,360	1,375	16,300	687.50
2013-03-26	1,401	1,428	1,401	1,407	15,300	703.50
2013-03-25	1,430	1,430	1,400	1,408	9,700	704
2013-03-22	1,400	1,417	1,395	1,413	12,000	706.50
2013-03-21	1,383	1,387	1,375	1,386	21,400	693
2013-03-19	1,435	1,443	1,382	1,382	25,800	691
2013-03-18	1,420	1,440	1,413	1,419	12,500	709.50
2013-03-15	1,440	1,450	1,411	1,430	10,400	715
2013-03-14	1,419	1,459	1,415	1,428	22,700	714
2013-03-13	1,388	1,413	1,386	1,400	7,300	700
2013-03-12	1,379	1,419	1,375	1,393	16,600	696.50
2013-03-11	1,424	1,425	1,370	1,379	25,800	689.50
2013-03-08	1,461	1,495	1,400	1,400	39,000	700
2013-03-07	1,501	1,505	1,451	1,451	61,800	725.50
2013-03-06	1,435	1,468	1,435	1,443	38,900	721.50
2013-03-05	1,371	1,432	1,371	1,424	37,800	712
2013-03-04	1,335	1,374	1,330	1,362	22,700	681
2013-03-01	1,320	1,339	1,320	1,336	8,000	668
2013-02-28	1,351	1,351	1,317	1,320	19,000	660
2013-02-27	1,338	1,363	1,338	1,340	18,900	670
2013-02-26	1,289	1,374	1,288	1,336	77,900	668
2013-02-25	1,351	1,351	1,313	1,314	35,600	657
2013-02-22	1,365	1,365	1,305	1,325	32,700	662.50
2013-02-21	1,371	1,400	1,365	1,379	19,400	689.50
2013-02-20	1,338	1,390	1,327	1,361	27,500	680.50
2013-02-19	1,292	1,349	1,292	1,347	13,300	673.50
2013-02-18	1,258	1,289	1,251	1,289	9,600	644.50
2013-02-15	1,308	1,308	1,211	1,258	33,000	629
2013-02-14	1,257	1,335	1,257	1,318	33,200	659
2013-02-13	1,330	1,330	1,235	1,250	46,200	625
2013-02-12	1,379	1,386	1,323	1,331	22,400	665.50
2013-02-08	1,381	1,381	1,362	1,365	20,500	682.50
2013-02-07	1,409	1,434	1,393	1,394	24,300	697
2013-02-06	1,401	1,438	1,382	1,426	44,800	713
2013-02-05	1,475	1,475	1,404	1,418	53,700	709
2013-02-04	1,490	1,516	1,471	1,486	60,300	743
2013-02-01	1,500	1,541	1,467	1,489	165,400	744.50
2013-01-31	1,685	1,697	1,616	1,645	22,800	822.50
2013-01-30	1,690	1,707	1,680	1,683	20,000	841.50
2013-01-29	1,720	1,720	1,685	1,685	18,800	842.50
2013-01-28	1,689	1,722	1,683	1,713	44,200	856.50
2013-01-25	1,635	1,690	1,635	1,666	40,800	833
2013-01-24	1,630	1,635	1,611	1,635	14,100	817.50
2013-01-23	1,624	1,640	1,612	1,615	15,800	807.50
2013-01-22	1,634	1,642	1,612	1,613	10,400	806.50
2013-01-21	1,650	1,650	1,634	1,638	13,600	819
2013-01-18	1,610	1,637	1,608	1,622	8,700	811
2013-01-17	1,600	1,640	1,589	1,600	24,600	800
2013-01-16	1,641	1,661	1,602	1,615	22,400	807.50
2013-01-15	1,586	1,663	1,586	1,641	19,800	820.50
2013-01-11	1,601	1,609	1,580	1,604	18,400	802
2013-01-10	1,639	1,640	1,601	1,604	20,600	802
2013-01-09	1,666	1,679	1,599	1,639	19,700	819.50
2013-01-08	1,670	1,684	1,636	1,650	42,300	825
2013-01-07	1,601	1,674	1,575	1,660	59,100	830
2013-01-04	1,505	1,535	1,500	1,531	24,200	765.50

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