3393 スターティアホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,011	1,026	974	985	158,900	985
2017-12-28	1,002	1,029	982	1,011	157,500	1,011
2017-12-27	969	1,023	969	1,010	208,900	1,010
2017-12-26	962	990	959	973	106,500	973
2017-12-25	1,003	1,005	955	972	232,300	972
2017-12-22	931	998	930	997	461,000	997
2017-12-21	911	932	906	918	148,500	918
2017-12-20	945	959	910	915	309,200	915
2017-12-19	965	977	931	944	444,800	944
2017-12-18	1,046	1,070	981	985	587,200	985
2017-12-15	1,020	1,090	980	1,063	768,900	1,063
2017-12-14	969	991	953	976	228,900	976
2017-12-13	1,005	1,027	948	967	516,100	967
2017-12-12	1,051	1,067	987	997	585,300	997
2017-12-11	1,031	1,076	1,004	1,071	695,900	1,071
2017-12-08	925	1,012	921	1,010	811,400	1,010
2017-12-07	925	939	890	915	248,200	915
2017-12-06	929	953	891	908	389,500	908
2017-12-05	868	941	859	932	521,000	932
2017-12-04	876	928	870	879	465,700	879
2017-12-01	945	945	871	881	393,200	881
2017-11-30	910	955	900	932	503,600	932
2017-11-29	940	1,017	896	915	878,500	915
2017-11-28	925	945	891	918	293,300	918
2017-11-27	915	958	910	926	358,500	926
2017-11-24	890	914	869	906	285,400	906
2017-11-22	882	920	864	903	544,700	903
2017-11-21	845	890	830	879	544,600	879
2017-11-20	807	856	804	844	839,100	844
2017-11-17	781	811	764	778	607,400	778
2017-11-16	745	789	737	769	541,200	769
2017-11-15	759	782	735	749	805,100	749
2017-11-13	695	700	676	693	168,400	693
2017-11-10	760	769	703	706	955,400	706
2017-11-09	745	745	745	745	59,600	745
2017-11-08	638	650	638	645	22,600	645
2017-11-07	638	648	638	645	20,400	645
2017-11-06	654	654	634	642	43,000	642
2017-11-02	654	660	645	651	32,900	651
2017-11-01	654	665	648	650	49,000	650
2017-10-31	667	673	645	654	80,800	654
2017-10-30	684	694	665	672	166,500	672
2017-10-27	651	730	649	695	860,600	695
2017-10-26	639	645	636	641	20,500	641
2017-10-25	650	650	633	639	31,200	639
2017-10-24	636	649	636	644	35,300	644
2017-10-23	620	665	615	643	198,700	643
2017-10-20	615	621	610	614	22,600	614
2017-10-19	620	644	608	615	170,300	615
2017-10-18	609	616	609	614	39,000	614
2017-10-17	616	621	611	616	36,900	616
2017-10-16	624	624	611	618	39,200	618
2017-10-13	627	627	616	624	39,300	624
2017-10-12	623	633	621	628	22,600	628
2017-10-11	633	642	620	624	41,300	624
2017-10-10	624	638	624	636	15,700	636
2017-10-06	630	638	623	625	28,400	625
2017-10-05	635	643	628	628	28,900	628
2017-10-04	637	647	635	638	30,100	638
2017-10-03	645	648	631	635	33,900	635
2017-10-02	648	663	642	644	26,300	644
2017-09-29	648	653	641	647	24,100	647
2017-09-28	649	660	635	641	39,800	641
2017-09-27	640	650	634	646	40,000	646
2017-09-26	630	637	625	631	26,300	631
2017-09-25	634	640	626	632	35,300	632
2017-09-22	639	639	614	620	50,700	620
2017-09-21	632	643	627	639	39,100	639
2017-09-20	630	638	626	632	30,900	632
2017-09-19	619	637	618	633	69,200	633
2017-09-15	610	622	610	614	39,700	614
2017-09-14	638	640	606	610	119,200	610
2017-09-13	655	657	630	641	153,400	641
2017-09-12	628	680	611	663	271,800	663
2017-09-11	614	618	609	610	78,700	610
2017-09-08	612	630	601	606	99,200	606
2017-09-07	635	645	619	624	114,800	624
2017-09-06	632	641	616	629	163,200	629
2017-09-05	700	708	641	641	304,700	641
2017-09-04	690	726	681	704	498,200	704
2017-09-01	803	821	686	709	3,416,400	709
2017-08-31	649	732	644	732	322,400	732
2017-08-30	646	649	622	632	42,600	632
2017-08-29	650	655	642	645	23,000	645
2017-08-28	669	680	657	659	22,300	659
2017-08-25	677	683	668	670	40,000	670
2017-08-24	668	681	668	677	63,900	677
2017-08-23	668	675	665	665	28,300	665
2017-08-22	653	668	649	662	35,600	662
2017-08-21	641	659	638	648	38,900	648
2017-08-18	659	662	642	643	83,900	643
2017-08-17	664	677	659	671	65,300	671
2017-08-16	637	667	637	657	92,900	657
2017-08-15	636	642	625	636	46,700	636
2017-08-14	595	664	595	642	144,600	642
2017-08-10	610	611	595	598	32,600	598
2017-08-09	617	623	601	611	38,100	611
2017-08-08	611	620	607	617	26,700	617
2017-08-07	605	614	602	611	23,200	611
2017-08-04	598	620	598	602	28,300	602
2017-08-03	593	601	586	599	36,500	599
2017-08-02	593	602	591	598	35,500	598
2017-08-01	608	608	597	599	61,700	599
2017-07-31	602	607	596	603	58,000	603
2017-07-28	601	617	601	607	84,600	607
2017-07-27	614	616	606	610	51,000	610
2017-07-26	635	635	618	621	41,000	621
2017-07-25	635	643	629	635	31,600	635
2017-07-24	637	637	625	633	25,500	633
2017-07-21	635	638	631	637	17,200	637
2017-07-20	622	636	622	634	37,800	634
2017-07-19	623	632	622	625	36,500	625
2017-07-18	615	628	611	622	59,600	622
2017-07-14	636	637	621	624	113,100	624
2017-07-13	664	670	640	643	86,300	643
2017-07-12	678	687	657	664	107,700	664
2017-07-11	654	679	649	678	123,000	678
2017-07-10	660	669	646	650	60,200	650
2017-07-07	653	670	652	657	72,000	657
2017-07-06	691	691	652	660	207,000	660
2017-07-05	693	714	666	674	276,600	674
2017-07-04	734	734	680	683	392,500	683
2017-07-03	701	734	681	734	697,500	734
2017-06-30	657	684	653	674	164,400	674
2017-06-29	661	669	652	668	138,900	668
2017-06-28	646	670	635	649	208,800	649
2017-06-27	643	675	638	656	273,000	656
2017-06-26	646	651	631	644	249,000	644
2017-06-23	690	710	640	640	2,009,300	640
2017-06-22	720	720	720	720	445,900	720
2017-06-21	604	626	601	620	138,500	620
2017-06-20	620	624	601	606	145,900	606
2017-06-19	615	621	608	619	117,000	619
2017-06-16	608	618	595	604	139,700	604
2017-06-15	600	626	600	608	201,100	608
2017-06-14	623	631	603	604	524,200	604
2017-06-13	630	670	612	643	2,195,300	643
2017-06-12	609	615	570	570	394,900	570
2017-06-09	648	678	612	620	730,700	620
2017-06-08	633	722	592	655	2,801,600	655
2017-06-07	530	623	523	623	467,700	623
2017-06-06	547	547	522	523	50,300	523
2017-06-05	535	580	532	541	353,100	541
2017-06-02	533	539	530	534	40,400	534
2017-06-01	528	534	526	530	21,300	530
2017-05-31	528	530	525	527	15,700	527
2017-05-30	527	529	517	528	22,100	528
2017-05-29	523	534	522	528	34,400	528
2017-05-26	525	525	512	514	27,800	514
2017-05-25	498	534	494	516	162,600	516
2017-05-24	495	498	493	496	16,800	496
2017-05-23	497	498	493	494	23,400	494
2017-05-22	495	495	491	494	10,800	494
2017-05-19	492	492	489	491	42,300	491
2017-05-18	491	498	488	492	52,700	492
2017-05-17	504	504	498	498	15,100	498
2017-05-16	511	515	506	508	17,500	508
2017-05-15	492	510	489	506	69,100	506
2017-05-12	531	533	528	529	22,100	529
2017-05-11	530	531	529	530	16,600	530
2017-05-10	526	531	525	528	24,000	528
2017-05-09	525	526	516	525	26,300	525
2017-05-08	523	530	512	529	29,600	529
2017-05-02	524	527	521	521	18,300	521
2017-05-01	522	525	518	523	26,700	523
2017-04-28	520	522	519	520	5,500	520
2017-04-27	520	524	519	524	5,800	524
2017-04-26	522	527	518	520	23,900	520
2017-04-25	516	522	514	521	35,800	521
2017-04-24	517	517	506	511	9,200	511
2017-04-21	515	515	498	508	23,300	508
2017-04-20	520	520	512	513	21,000	513
2017-04-19	507	515	501	515	25,700	515
2017-04-18	493	507	493	502	13,900	502
2017-04-17	485	493	485	492	12,500	492
2017-04-14	485	490	483	485	17,100	485
2017-04-13	491	495	480	484	57,800	484
2017-04-12	502	506	495	495	36,600	495
2017-04-11	508	518	505	505	30,800	505
2017-04-10	499	508	499	506	9,100	506
2017-04-07	484	495	484	493	21,900	493
2017-04-06	497	510	481	483	59,700	483
2017-04-05	499	510	495	503	38,900	503
2017-04-04	492	500	485	493	42,500	493
2017-04-03	508	508	491	492	44,000	492
2017-03-31	512	512	508	508	31,000	508
2017-03-30	511	518	511	515	22,400	515
2017-03-29	513	520	511	515	13,600	515
2017-03-28	513	518	511	518	18,900	518
2017-03-27	520	520	509	511	37,100	511
2017-03-24	514	517	514	515	8,800	515
2017-03-23	520	527	514	514	20,900	514
2017-03-22	517	521	515	518	21,000	518
2017-03-21	515	533	515	520	55,400	520
2017-03-17	514	516	512	514	19,000	514
2017-03-16	511	517	511	517	13,800	517
2017-03-15	511	514	510	511	22,500	511
2017-03-14	521	525	512	514	56,300	514
2017-03-13	537	537	521	522	88,900	522
2017-03-10	543	544	537	544	21,000	544
2017-03-09	536	537	535	537	9,400	537
2017-03-08	538	538	535	536	17,700	536
2017-03-07	543	543	536	539	22,500	539
2017-03-06	531	537	531	533	13,300	533
2017-03-03	537	540	532	535	20,000	535
2017-03-02	537	541	533	539	22,000	539
2017-03-01	535	537	527	536	21,100	536
2017-02-28	540	540	530	536	30,300	536
2017-02-27	550	550	541	541	26,800	541
2017-02-24	543	551	543	550	22,300	550
2017-02-23	550	553	545	549	46,800	549
2017-02-22	550	554	547	553	14,300	553
2017-02-21	551	552	547	550	25,200	550
2017-02-20	553	554	549	552	33,700	552
2017-02-17	548	550	545	548	16,900	548
2017-02-16	551	554	545	549	12,000	549
2017-02-15	560	560	548	551	34,800	551
2017-02-14	555	562	550	559	42,000	559
2017-02-13	550	557	539	557	74,500	557
2017-02-10	569	569	555	565	80,400	565
2017-02-09	554	563	549	563	85,100	563
2017-02-08	535	551	535	546	70,700	546
2017-02-07	532	536	530	533	27,500	533
2017-02-06	535	536	529	531	23,900	531
2017-02-03	537	537	523	526	30,500	526
2017-02-02	539	540	532	533	39,800	533
2017-02-01	540	540	534	535	23,900	535
2017-01-31	537	537	532	535	25,100	535
2017-01-30	531	546	531	537	29,500	537
2017-01-27	546	546	528	532	42,800	532
2017-01-26	533	591	531	538	326,300	538
2017-01-25	536	537	526	533	34,500	533
2017-01-24	533	535	530	532	22,000	532
2017-01-23	530	535	527	535	15,500	535
2017-01-20	523	534	523	531	14,300	531
2017-01-19	534	539	518	528	45,000	528
2017-01-18	525	535	524	533	24,600	533
2017-01-17	540	540	525	525	29,000	525
2017-01-16	542	545	535	538	11,200	538
2017-01-13	537	544	532	539	27,400	539
2017-01-12	537	543	530	533	39,200	533
2017-01-11	540	543	529	534	20,300	534
2017-01-10	545	568	526	536	149,900	536
2017-01-06	543	545	536	545	45,300	545
2017-01-05	530	543	530	539	48,700	539
2017-01-04	520	528	520	528	25,500	528

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