3393 スターティアホールディングス(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 520 | 522 | 513 | 519 | 23,800 | 519 |
2016-12-29 | 518 | 521 | 518 | 519 | 12,200 | 519 |
2016-12-28 | 523 | 524 | 519 | 521 | 7,300 | 521 |
2016-12-27 | 521 | 523 | 519 | 519 | 32,100 | 519 |
2016-12-26 | 524 | 524 | 518 | 522 | 35,300 | 522 |
2016-12-22 | 521 | 521 | 515 | 520 | 61,900 | 520 |
2016-12-21 | 523 | 523 | 520 | 522 | 32,600 | 522 |
2016-12-20 | 520 | 522 | 517 | 522 | 48,200 | 522 |
2016-12-19 | 520 | 523 | 520 | 522 | 20,300 | 522 |
2016-12-16 | 525 | 525 | 521 | 522 | 31,500 | 522 |
2016-12-15 | 523 | 524 | 522 | 522 | 20,400 | 522 |
2016-12-14 | 524 | 524 | 520 | 521 | 29,600 | 521 |
2016-12-13 | 520 | 524 | 520 | 521 | 35,900 | 521 |
2016-12-12 | 527 | 530 | 520 | 521 | 27,700 | 521 |
2016-12-09 | 521 | 526 | 521 | 523 | 38,700 | 523 |
2016-12-08 | 527 | 527 | 521 | 523 | 20,700 | 523 |
2016-12-07 | 523 | 526 | 520 | 526 | 28,100 | 526 |
2016-12-06 | 526 | 527 | 519 | 522 | 21,900 | 522 |
2016-12-05 | 524 | 525 | 518 | 520 | 20,200 | 520 |
2016-12-02 | 526 | 530 | 522 | 526 | 34,900 | 526 |
2016-12-01 | 529 | 555 | 527 | 533 | 143,200 | 533 |
2016-11-30 | 530 | 531 | 524 | 529 | 19,300 | 529 |
2016-11-29 | 527 | 529 | 520 | 529 | 13,400 | 529 |
2016-11-28 | 525 | 527 | 520 | 527 | 18,800 | 527 |
2016-11-25 | 533 | 534 | 527 | 529 | 28,300 | 529 |
2016-11-24 | 535 | 535 | 529 | 535 | 22,300 | 535 |
2016-11-22 | 527 | 537 | 525 | 534 | 39,000 | 534 |
2016-11-21 | 529 | 532 | 523 | 530 | 26,300 | 530 |
2016-11-18 | 526 | 546 | 519 | 528 | 111,400 | 528 |
2016-11-17 | 529 | 541 | 519 | 526 | 91,200 | 526 |
2016-11-16 | 506 | 524 | 505 | 524 | 49,900 | 524 |
2016-11-15 | 500 | 507 | 492 | 505 | 41,000 | 505 |
2016-11-14 | 513 | 513 | 498 | 500 | 36,000 | 500 |
2016-11-11 | 487 | 499 | 486 | 490 | 33,600 | 490 |
2016-11-10 | 497 | 504 | 487 | 487 | 61,700 | 487 |
2016-11-09 | 515 | 515 | 473 | 489 | 52,900 | 489 |
2016-11-08 | 504 | 505 | 496 | 499 | 10,300 | 499 |
2016-11-07 | 500 | 507 | 500 | 504 | 13,200 | 504 |
2016-11-04 | 501 | 504 | 495 | 504 | 25,600 | 504 |
2016-11-02 | 514 | 519 | 502 | 507 | 43,100 | 507 |
2016-11-01 | 530 | 530 | 516 | 523 | 16,400 | 523 |
2016-10-31 | 529 | 531 | 526 | 530 | 12,200 | 530 |
2016-10-28 | 525 | 531 | 525 | 529 | 42,000 | 529 |
2016-10-27 | 529 | 531 | 524 | 529 | 9,800 | 529 |
2016-10-26 | 530 | 530 | 524 | 528 | 10,900 | 528 |
2016-10-25 | 531 | 531 | 523 | 528 | 21,500 | 528 |
2016-10-24 | 531 | 531 | 523 | 530 | 17,500 | 530 |
2016-10-21 | 531 | 534 | 528 | 531 | 17,100 | 531 |
2016-10-20 | 529 | 534 | 528 | 532 | 20,200 | 532 |
2016-10-19 | 533 | 535 | 527 | 534 | 19,700 | 534 |
2016-10-17 | 521 | 530 | 521 | 528 | 18,600 | 528 |
2016-10-13 | 518 | 524 | 515 | 518 | 12,600 | 518 |
2016-10-12 | 519 | 520 | 516 | 516 | 16,200 | 516 |
2016-10-11 | 518 | 525 | 518 | 521 | 18,000 | 521 |
2016-10-07 | 518 | 521 | 516 | 521 | 14,200 | 521 |
2016-10-06 | 520 | 523 | 516 | 518 | 26,800 | 518 |
2016-10-05 | 515 | 537 | 513 | 519 | 84,000 | 519 |
2016-10-04 | 507 | 513 | 507 | 512 | 17,800 | 512 |
2016-10-03 | 520 | 520 | 505 | 506 | 53,000 | 506 |
2016-09-30 | 516 | 520 | 512 | 516 | 20,600 | 516 |
2016-09-29 | 520 | 529 | 520 | 525 | 14,400 | 525 |
2016-09-28 | 525 | 528 | 520 | 522 | 17,400 | 522 |
2016-09-27 | 523 | 528 | 515 | 524 | 23,200 | 524 |
2016-09-26 | 534 | 534 | 521 | 526 | 13,800 | 526 |
2016-09-23 | 528 | 529 | 521 | 529 | 40,400 | 529 |
2016-09-21 | 529 | 529 | 508 | 522 | 46,800 | 522 |
2016-09-20 | 510 | 511 | 494 | 501 | 51,300 | 501 |
2016-09-16 | 509 | 512 | 508 | 512 | 18,000 | 512 |
2016-09-15 | 512 | 521 | 508 | 512 | 34,100 | 512 |
2016-09-14 | 521 | 524 | 513 | 514 | 26,800 | 514 |
2016-09-13 | 522 | 531 | 522 | 527 | 25,800 | 527 |
2016-09-12 | 535 | 540 | 518 | 519 | 66,400 | 519 |
2016-09-09 | 535 | 546 | 535 | 541 | 37,500 | 541 |
2016-09-08 | 552 | 553 | 533 | 540 | 67,600 | 540 |
2016-09-07 | 552 | 559 | 535 | 545 | 147,800 | 545 |
2016-09-06 | 522 | 595 | 521 | 552 | 661,200 | 552 |
2016-09-05 | 512 | 533 | 507 | 520 | 48,800 | 520 |
2016-09-02 | 510 | 517 | 506 | 512 | 37,100 | 512 |
2016-09-01 | 523 | 534 | 514 | 518 | 38,900 | 518 |
2016-08-31 | 512 | 519 | 512 | 517 | 13,600 | 517 |
2016-08-30 | 508 | 517 | 508 | 512 | 11,300 | 512 |
2016-08-29 | 510 | 515 | 507 | 513 | 21,900 | 513 |
2016-08-26 | 509 | 509 | 500 | 503 | 36,400 | 503 |
2016-08-25 | 522 | 525 | 511 | 512 | 38,000 | 512 |
2016-08-24 | 526 | 526 | 511 | 522 | 29,300 | 522 |
2016-08-23 | 516 | 532 | 513 | 517 | 32,700 | 517 |
2016-08-22 | 513 | 523 | 513 | 517 | 16,300 | 517 |
2016-08-19 | 518 | 531 | 510 | 512 | 39,700 | 512 |
2016-08-18 | 526 | 527 | 518 | 518 | 17,900 | 518 |
2016-08-17 | 523 | 537 | 522 | 527 | 32,300 | 527 |
2016-08-16 | 537 | 537 | 520 | 527 | 43,600 | 527 |
2016-08-15 | 521 | 543 | 521 | 537 | 31,000 | 537 |
2016-08-12 | 532 | 536 | 525 | 531 | 17,900 | 531 |
2016-08-10 | 521 | 544 | 521 | 532 | 39,900 | 532 |
2016-08-09 | 516 | 527 | 506 | 526 | 37,100 | 526 |
2016-08-08 | 510 | 521 | 508 | 511 | 59,500 | 511 |
2016-08-05 | 527 | 527 | 520 | 522 | 22,400 | 522 |
2016-08-04 | 515 | 527 | 511 | 526 | 34,200 | 526 |
2016-08-03 | 530 | 534 | 516 | 521 | 35,000 | 521 |
2016-08-02 | 525 | 546 | 520 | 532 | 55,400 | 532 |
2016-08-01 | 524 | 532 | 517 | 526 | 30,200 | 526 |
2016-07-29 | 521 | 542 | 514 | 539 | 64,800 | 539 |
2016-07-28 | 530 | 538 | 519 | 531 | 63,300 | 531 |
2016-07-27 | 535 | 550 | 530 | 533 | 92,800 | 533 |
2016-07-26 | 575 | 576 | 532 | 542 | 313,600 | 542 |
2016-07-25 | 540 | 625 | 535 | 621 | 448,600 | 621 |
2016-07-22 | 528 | 535 | 516 | 525 | 50,100 | 525 |
2016-07-21 | 521 | 539 | 520 | 539 | 55,000 | 539 |
2016-07-20 | 539 | 539 | 505 | 515 | 68,400 | 515 |
2016-07-19 | 558 | 570 | 537 | 544 | 66,400 | 544 |
2016-07-15 | 553 | 569 | 537 | 549 | 173,100 | 549 |
2016-07-14 | 510 | 550 | 510 | 535 | 145,400 | 535 |
2016-07-13 | 518 | 518 | 500 | 513 | 70,200 | 513 |
2016-07-12 | 501 | 514 | 496 | 507 | 103,900 | 507 |
2016-07-11 | 477 | 493 | 477 | 491 | 41,600 | 491 |
2016-07-08 | 480 | 483 | 456 | 463 | 62,600 | 463 |
2016-07-07 | 486 | 486 | 476 | 480 | 30,000 | 480 |
2016-07-06 | 480 | 487 | 471 | 486 | 47,700 | 486 |
2016-07-05 | 506 | 506 | 484 | 487 | 50,500 | 487 |
2016-07-04 | 500 | 513 | 498 | 502 | 58,100 | 502 |
2016-07-01 | 492 | 505 | 492 | 504 | 40,200 | 504 |
2016-06-30 | 500 | 506 | 492 | 496 | 67,800 | 496 |
2016-06-29 | 494 | 500 | 487 | 492 | 73,600 | 492 |
2016-06-28 | 447 | 484 | 444 | 475 | 84,900 | 475 |
2016-06-27 | 459 | 468 | 450 | 460 | 102,100 | 460 |
2016-06-24 | 517 | 520 | 431 | 443 | 231,500 | 443 |
2016-06-23 | 500 | 509 | 490 | 507 | 76,700 | 507 |
2016-06-22 | 503 | 507 | 489 | 496 | 91,200 | 496 |
2016-06-21 | 507 | 514 | 503 | 513 | 45,200 | 513 |
2016-06-20 | 534 | 536 | 501 | 515 | 145,000 | 515 |
2016-06-17 | 480 | 500 | 475 | 488 | 100,800 | 488 |
2016-06-16 | 509 | 520 | 470 | 472 | 145,200 | 472 |
2016-06-15 | 490 | 530 | 486 | 519 | 107,800 | 519 |
2016-06-14 | 549 | 550 | 495 | 500 | 223,200 | 500 |
2016-06-13 | 586 | 586 | 550 | 555 | 127,400 | 555 |
2016-06-10 | 600 | 601 | 585 | 600 | 52,500 | 600 |
2016-06-09 | 587 | 605 | 583 | 591 | 97,500 | 591 |
2016-06-08 | 578 | 583 | 566 | 580 | 96,000 | 580 |
2016-06-07 | 605 | 608 | 579 | 583 | 108,700 | 583 |
2016-06-06 | 607 | 610 | 596 | 602 | 133,900 | 602 |
2016-06-03 | 646 | 655 | 623 | 627 | 253,000 | 627 |
2016-06-02 | 651 | 664 | 601 | 634 | 410,100 | 634 |
2016-06-01 | 602 | 669 | 602 | 644 | 737,200 | 644 |
2016-05-31 | 604 | 611 | 590 | 610 | 124,200 | 610 |
2016-05-30 | 587 | 605 | 587 | 603 | 106,100 | 603 |
2016-05-27 | 580 | 610 | 580 | 595 | 138,500 | 595 |
2016-05-26 | 598 | 599 | 563 | 576 | 153,200 | 576 |
2016-05-25 | 580 | 607 | 571 | 588 | 257,400 | 588 |
2016-05-24 | 538 | 575 | 537 | 563 | 226,000 | 563 |
2016-05-23 | 529 | 555 | 529 | 547 | 130,400 | 547 |
2016-05-20 | 538 | 548 | 532 | 536 | 131,600 | 536 |
2016-05-19 | 532 | 541 | 522 | 539 | 167,800 | 539 |
2016-05-18 | 573 | 582 | 522 | 527 | 577,400 | 527 |
2016-05-17 | 575 | 619 | 574 | 581 | 800,300 | 581 |
2016-05-16 | 601 | 655 | 556 | 585 | 1,985,400 | 585 |
2016-05-13 | 666 | 669 | 623 | 631 | 519,200 | 631 |
2016-05-12 | 693 | 725 | 644 | 646 | 1,220,400 | 646 |
2016-05-11 | 790 | 808 | 689 | 697 | 3,945,500 | 697 |
2016-05-10 | 745 | 777 | 738 | 777 | 1,221,000 | 777 |
2016-05-09 | 677 | 677 | 677 | 677 | 148,500 | 677 |
2016-05-06 | 550 | 602 | 532 | 577 | 1,637,900 | 577 |
2016-05-02 | 506 | 522 | 481 | 510 | 102,500 | 510 |
2016-04-28 | 519 | 540 | 509 | 512 | 143,300 | 512 |
2016-04-27 | 520 | 522 | 510 | 516 | 51,000 | 516 |
2016-04-26 | 536 | 541 | 514 | 520 | 202,100 | 520 |
2016-04-25 | 580 | 582 | 540 | 553 | 373,100 | 553 |
2016-04-22 | 502 | 599 | 496 | 563 | 1,243,100 | 563 |
2016-04-21 | 501 | 511 | 500 | 507 | 59,000 | 507 |
2016-04-20 | 500 | 502 | 488 | 499 | 67,300 | 499 |
2016-04-19 | 499 | 511 | 496 | 502 | 46,100 | 502 |
2016-04-18 | 493 | 501 | 490 | 491 | 50,400 | 491 |
2016-04-15 | 504 | 509 | 498 | 501 | 58,700 | 501 |
2016-04-14 | 517 | 519 | 503 | 511 | 82,000 | 511 |
2016-04-13 | 501 | 513 | 490 | 507 | 72,500 | 507 |
2016-04-12 | 513 | 515 | 489 | 489 | 99,200 | 489 |
2016-04-11 | 478 | 493 | 462 | 487 | 72,500 | 487 |
2016-04-08 | 470 | 485 | 451 | 476 | 82,700 | 476 |
2016-04-07 | 479 | 490 | 470 | 473 | 100,800 | 473 |
2016-04-06 | 473 | 483 | 466 | 471 | 67,700 | 471 |
2016-04-05 | 513 | 518 | 476 | 480 | 144,500 | 480 |
2016-04-04 | 509 | 526 | 505 | 510 | 98,600 | 510 |
2016-04-01 | 540 | 545 | 512 | 514 | 112,900 | 514 |
2016-03-31 | 550 | 555 | 539 | 542 | 41,100 | 542 |
2016-03-30 | 557 | 557 | 543 | 547 | 57,400 | 547 |
2016-03-29 | 545 | 557 | 536 | 557 | 80,600 | 557 |
2016-03-28 | 552 | 554 | 528 | 531 | 117,900 | 531 |
2016-03-25 | 572 | 588 | 546 | 550 | 179,300 | 550 |
2016-03-24 | 568 | 590 | 563 | 563 | 172,800 | 563 |
2016-03-23 | 556 | 575 | 550 | 562 | 88,600 | 562 |
2016-03-22 | 565 | 568 | 550 | 557 | 85,600 | 557 |
2016-03-18 | 575 | 575 | 553 | 560 | 75,100 | 560 |
2016-03-17 | 597 | 607 | 553 | 577 | 142,500 | 577 |
2016-03-16 | 586 | 634 | 578 | 587 | 485,800 | 587 |
2016-03-15 | 582 | 590 | 579 | 585 | 87,000 | 585 |
2016-03-14 | 586 | 595 | 580 | 584 | 155,900 | 584 |
2016-03-11 | 548 | 587 | 545 | 570 | 155,800 | 570 |
2016-03-10 | 555 | 575 | 555 | 564 | 162,600 | 564 |
2016-03-09 | 570 | 570 | 536 | 547 | 145,000 | 547 |
2016-03-08 | 587 | 598 | 558 | 560 | 274,100 | 560 |
2016-03-07 | 616 | 657 | 588 | 604 | 828,600 | 604 |
2016-03-04 | 575 | 640 | 560 | 622 | 981,000 | 622 |
2016-03-03 | 536 | 558 | 531 | 541 | 163,500 | 541 |
2016-03-02 | 528 | 539 | 516 | 530 | 133,100 | 530 |
2016-03-01 | 521 | 540 | 508 | 519 | 267,500 | 519 |
2016-02-29 | 564 | 564 | 517 | 519 | 201,500 | 519 |
2016-02-26 | 546 | 568 | 532 | 544 | 172,400 | 544 |
2016-02-25 | 535 | 540 | 525 | 534 | 96,500 | 534 |
2016-02-24 | 514 | 541 | 506 | 530 | 150,600 | 530 |
2016-02-23 | 533 | 534 | 512 | 522 | 213,000 | 522 |
2016-02-22 | 499 | 543 | 499 | 523 | 522,900 | 523 |
2016-02-19 | 541 | 549 | 492 | 509 | 797,800 | 509 |
2016-02-18 | 496 | 556 | 478 | 542 | 826,400 | 542 |
2016-02-17 | 487 | 504 | 461 | 476 | 188,500 | 476 |
2016-02-16 | 475 | 495 | 472 | 479 | 147,300 | 479 |
2016-02-15 | 471 | 499 | 457 | 479 | 248,000 | 479 |
2016-02-12 | 469 | 475 | 450 | 453 | 192,300 | 453 |
2016-02-10 | 540 | 540 | 492 | 503 | 240,300 | 503 |
2016-02-09 | 558 | 563 | 524 | 527 | 255,700 | 527 |
2016-02-08 | 591 | 619 | 571 | 595 | 328,700 | 595 |
2016-02-05 | 625 | 630 | 552 | 601 | 401,600 | 601 |
2016-02-04 | 668 | 674 | 629 | 631 | 400,300 | 631 |
2016-02-03 | 675 | 697 | 664 | 671 | 454,000 | 671 |
2016-02-02 | 691 | 723 | 674 | 678 | 960,300 | 678 |
2016-02-01 | 773 | 786 | 676 | 693 | 2,083,200 | 693 |
2016-01-29 | 946 | 998 | 795 | 826 | 6,822,900 | 826 |
2016-01-28 | 770 | 937 | 731 | 937 | 7,417,100 | 937 |
2016-01-27 | 864 | 864 | 774 | 787 | 4,267,100 | 787 |
2016-01-26 | 699 | 714 | 671 | 714 | 378,900 | 714 |
2016-01-25 | 614 | 614 | 605 | 614 | 80,400 | 614 |
2016-01-22 | 502 | 542 | 499 | 514 | 57,100 | 514 |
2016-01-21 | 500 | 525 | 500 | 500 | 38,700 | 500 |
2016-01-20 | 559 | 562 | 518 | 520 | 41,600 | 520 |
2016-01-19 | 551 | 560 | 538 | 547 | 21,900 | 547 |
2016-01-18 | 559 | 561 | 536 | 551 | 23,900 | 551 |
2016-01-15 | 586 | 591 | 560 | 563 | 14,000 | 563 |
2016-01-14 | 574 | 588 | 563 | 573 | 23,700 | 573 |
2016-01-13 | 580 | 605 | 580 | 592 | 31,300 | 592 |
2016-01-12 | 570 | 595 | 568 | 575 | 49,400 | 575 |
2016-01-08 | 581 | 596 | 579 | 582 | 16,400 | 582 |
2016-01-07 | 581 | 598 | 581 | 584 | 15,600 | 584 |
2016-01-06 | 600 | 600 | 585 | 590 | 14,000 | 590 |
2016-01-05 | 598 | 605 | 581 | 600 | 16,700 | 600 |
2016-01-04 | 607 | 611 | 594 | 595 | 19,200 | 595 |
分割・併合履歴 : [2015-09-28]1株→2株 [2010-09-28]1株→200株