3393 スターティアホールディングス(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 905 | 917 | 877 | 895 | 53,100 | 895 |
2020-12-29 | 875 | 907 | 872 | 900 | 64,200 | 900 |
2020-12-28 | 922 | 931 | 875 | 880 | 103,100 | 880 |
2020-12-25 | 925 | 948 | 888 | 933 | 160,800 | 933 |
2020-12-24 | 874 | 943 | 847 | 943 | 198,300 | 943 |
2020-12-23 | 905 | 920 | 860 | 865 | 162,600 | 865 |
2020-12-22 | 955 | 965 | 890 | 898 | 422,000 | 898 |
2020-12-21 | 870 | 967 | 868 | 965 | 206,300 | 965 |
2020-12-18 | 860 | 917 | 860 | 885 | 179,300 | 885 |
2020-12-17 | 848 | 875 | 826 | 853 | 176,500 | 853 |
2020-12-16 | 800 | 846 | 797 | 833 | 92,500 | 833 |
2020-12-15 | 746 | 805 | 746 | 804 | 83,200 | 804 |
2020-12-14 | 702 | 757 | 702 | 752 | 69,000 | 752 |
2020-12-11 | 696 | 714 | 696 | 704 | 24,200 | 704 |
2020-12-10 | 711 | 714 | 699 | 702 | 33,600 | 702 |
2020-12-09 | 727 | 727 | 708 | 726 | 21,200 | 726 |
2020-12-08 | 705 | 726 | 705 | 715 | 27,900 | 715 |
2020-12-07 | 720 | 721 | 692 | 701 | 82,300 | 701 |
2020-12-04 | 730 | 732 | 706 | 719 | 33,700 | 719 |
2020-12-03 | 744 | 749 | 721 | 730 | 27,700 | 730 |
2020-12-02 | 762 | 762 | 744 | 744 | 14,400 | 744 |
2020-12-01 | 738 | 759 | 730 | 755 | 24,000 | 755 |
2020-11-30 | 766 | 767 | 726 | 726 | 50,800 | 726 |
2020-11-27 | 766 | 771 | 749 | 765 | 27,600 | 765 |
2020-11-26 | 758 | 795 | 755 | 765 | 40,800 | 765 |
2020-11-25 | 799 | 799 | 757 | 757 | 56,900 | 757 |
2020-11-24 | 741 | 805 | 733 | 787 | 127,700 | 787 |
2020-11-20 | 737 | 739 | 723 | 726 | 42,600 | 726 |
2020-11-19 | 750 | 752 | 727 | 729 | 21,200 | 729 |
2020-11-18 | 756 | 756 | 736 | 756 | 23,100 | 756 |
2020-11-17 | 756 | 777 | 746 | 748 | 39,500 | 748 |
2020-11-16 | 740 | 782 | 740 | 756 | 87,400 | 756 |
2020-11-13 | 727 | 735 | 710 | 721 | 33,200 | 721 |
2020-11-12 | 717 | 741 | 708 | 732 | 58,000 | 732 |
2020-11-11 | 711 | 717 | 701 | 708 | 29,600 | 708 |
2020-11-10 | 712 | 717 | 690 | 704 | 43,600 | 704 |
2020-11-09 | 720 | 740 | 703 | 712 | 48,900 | 712 |
2020-11-06 | 720 | 725 | 696 | 718 | 50,700 | 718 |
2020-11-05 | 685 | 730 | 684 | 724 | 56,100 | 724 |
2020-11-04 | 675 | 694 | 658 | 690 | 39,600 | 690 |
2020-11-02 | 675 | 683 | 653 | 658 | 40,100 | 658 |
2020-10-30 | 691 | 695 | 659 | 672 | 53,100 | 672 |
2020-10-29 | 680 | 700 | 669 | 697 | 35,800 | 697 |
2020-10-28 | 699 | 699 | 680 | 694 | 34,100 | 694 |
2020-10-27 | 682 | 721 | 673 | 711 | 50,100 | 711 |
2020-10-26 | 699 | 724 | 690 | 692 | 45,700 | 692 |
2020-10-23 | 690 | 715 | 672 | 706 | 39,200 | 706 |
2020-10-22 | 717 | 717 | 682 | 687 | 68,800 | 687 |
2020-10-21 | 700 | 713 | 696 | 702 | 17,800 | 702 |
2020-10-20 | 713 | 713 | 697 | 700 | 16,100 | 700 |
2020-10-19 | 694 | 718 | 694 | 712 | 43,800 | 712 |
2020-10-16 | 741 | 742 | 680 | 684 | 105,200 | 684 |
2020-10-15 | 759 | 782 | 723 | 729 | 80,800 | 729 |
2020-10-14 | 759 | 766 | 750 | 759 | 16,300 | 759 |
2020-10-13 | 754 | 770 | 738 | 759 | 26,500 | 759 |
2020-10-12 | 769 | 769 | 745 | 754 | 19,100 | 754 |
2020-10-09 | 754 | 771 | 727 | 765 | 76,900 | 765 |
2020-10-08 | 756 | 787 | 756 | 758 | 72,300 | 758 |
2020-10-07 | 792 | 796 | 747 | 755 | 120,400 | 755 |
2020-10-06 | 756 | 815 | 733 | 773 | 297,400 | 773 |
2020-10-05 | 700 | 764 | 700 | 761 | 95,500 | 761 |
2020-10-02 | 729 | 752 | 697 | 704 | 107,100 | 704 |
2020-09-30 | 730 | 730 | 708 | 716 | 46,400 | 716 |
2020-09-29 | 717 | 727 | 679 | 725 | 41,300 | 725 |
2020-09-28 | 721 | 725 | 670 | 710 | 61,800 | 710 |
2020-09-25 | 707 | 721 | 693 | 707 | 75,000 | 707 |
2020-09-24 | 720 | 735 | 692 | 734 | 133,800 | 734 |
2020-09-23 | 640 | 741 | 638 | 734 | 171,600 | 734 |
2020-09-18 | 640 | 643 | 629 | 642 | 21,400 | 642 |
2020-09-17 | 641 | 641 | 622 | 641 | 28,000 | 641 |
2020-09-16 | 635 | 642 | 629 | 638 | 24,400 | 638 |
2020-09-15 | 621 | 637 | 609 | 634 | 43,600 | 634 |
2020-09-14 | 616 | 616 | 603 | 611 | 9,300 | 611 |
2020-09-11 | 608 | 620 | 599 | 616 | 18,300 | 616 |
2020-09-10 | 614 | 623 | 606 | 609 | 13,400 | 609 |
2020-09-09 | 612 | 620 | 604 | 611 | 16,100 | 611 |
2020-09-08 | 605 | 620 | 596 | 620 | 17,600 | 620 |
2020-09-07 | 607 | 616 | 602 | 608 | 14,200 | 608 |
2020-09-04 | 620 | 622 | 602 | 616 | 20,400 | 616 |
2020-09-03 | 602 | 637 | 598 | 625 | 57,400 | 625 |
2020-09-02 | 615 | 615 | 589 | 590 | 26,500 | 590 |
2020-09-01 | 618 | 618 | 599 | 605 | 15,300 | 605 |
2020-08-31 | 615 | 628 | 606 | 610 | 23,400 | 610 |
2020-08-28 | 647 | 647 | 585 | 605 | 67,700 | 605 |
2020-08-27 | 643 | 646 | 625 | 646 | 30,900 | 646 |
2020-08-26 | 596 | 643 | 590 | 641 | 54,300 | 641 |
2020-08-25 | 585 | 593 | 576 | 592 | 23,500 | 592 |
2020-08-24 | 572 | 586 | 569 | 579 | 17,900 | 579 |
2020-08-21 | 567 | 576 | 567 | 576 | 17,300 | 576 |
2020-08-20 | 574 | 575 | 563 | 567 | 21,600 | 567 |
2020-08-19 | 573 | 579 | 568 | 576 | 12,600 | 576 |
2020-08-18 | 569 | 578 | 562 | 573 | 21,600 | 573 |
2020-08-17 | 569 | 575 | 561 | 570 | 22,900 | 570 |
2020-08-14 | 574 | 579 | 557 | 574 | 30,600 | 574 |
2020-08-13 | 578 | 586 | 566 | 574 | 24,900 | 574 |
2020-08-12 | 559 | 573 | 559 | 563 | 22,200 | 563 |
2020-08-11 | 598 | 599 | 556 | 565 | 55,800 | 565 |
2020-08-07 | 603 | 620 | 593 | 620 | 19,600 | 620 |
2020-08-06 | 613 | 613 | 598 | 602 | 12,900 | 602 |
2020-08-05 | 600 | 613 | 596 | 613 | 17,200 | 613 |
2020-08-04 | 608 | 618 | 596 | 604 | 10,800 | 604 |
2020-08-03 | 586 | 610 | 585 | 608 | 26,300 | 608 |
2020-07-31 | 600 | 601 | 573 | 577 | 31,400 | 577 |
2020-07-30 | 596 | 603 | 581 | 600 | 27,300 | 600 |
2020-07-29 | 622 | 623 | 597 | 602 | 20,200 | 602 |
2020-07-28 | 627 | 627 | 615 | 626 | 11,100 | 626 |
2020-07-27 | 621 | 623 | 609 | 620 | 15,000 | 620 |
2020-07-22 | 636 | 636 | 620 | 632 | 17,500 | 632 |
2020-07-21 | 611 | 643 | 611 | 643 | 28,600 | 643 |
2020-07-20 | 608 | 619 | 595 | 613 | 21,300 | 613 |
2020-07-17 | 625 | 625 | 601 | 609 | 15,100 | 609 |
2020-07-16 | 644 | 644 | 621 | 622 | 23,000 | 622 |
2020-07-15 | 616 | 637 | 616 | 635 | 26,600 | 635 |
2020-07-14 | 615 | 615 | 596 | 606 | 15,900 | 606 |
2020-07-13 | 589 | 611 | 581 | 611 | 23,200 | 611 |
2020-07-10 | 620 | 620 | 577 | 580 | 60,200 | 580 |
2020-07-09 | 624 | 630 | 617 | 620 | 38,200 | 620 |
2020-07-08 | 623 | 627 | 602 | 614 | 71,400 | 614 |
2020-07-07 | 603 | 700 | 603 | 631 | 560,500 | 631 |
2020-07-06 | 574 | 600 | 574 | 600 | 19,700 | 600 |
2020-07-03 | 563 | 583 | 563 | 572 | 14,600 | 572 |
2020-07-02 | 601 | 601 | 561 | 561 | 46,100 | 561 |
2020-07-01 | 594 | 610 | 593 | 600 | 30,600 | 600 |
2020-06-30 | 613 | 613 | 585 | 599 | 13,900 | 599 |
2020-06-29 | 592 | 610 | 583 | 583 | 30,100 | 583 |
2020-06-26 | 624 | 625 | 606 | 612 | 25,600 | 612 |
2020-06-25 | 635 | 641 | 623 | 624 | 23,500 | 624 |
2020-06-24 | 646 | 659 | 643 | 645 | 21,100 | 645 |
2020-06-23 | 659 | 659 | 639 | 646 | 30,100 | 646 |
2020-06-22 | 642 | 659 | 633 | 649 | 39,700 | 649 |
2020-06-19 | 663 | 663 | 640 | 640 | 28,400 | 640 |
2020-06-18 | 649 | 660 | 627 | 660 | 30,900 | 660 |
2020-06-17 | 643 | 655 | 627 | 649 | 29,100 | 649 |
2020-06-16 | 624 | 647 | 616 | 641 | 33,300 | 641 |
2020-06-15 | 657 | 664 | 586 | 603 | 89,200 | 603 |
2020-06-12 | 666 | 666 | 631 | 647 | 77,200 | 647 |
2020-06-11 | 727 | 727 | 674 | 676 | 55,500 | 676 |
2020-06-10 | 694 | 728 | 690 | 728 | 43,400 | 728 |
2020-06-09 | 693 | 699 | 684 | 696 | 25,200 | 696 |
2020-06-08 | 696 | 696 | 682 | 691 | 18,000 | 691 |
2020-06-05 | 680 | 700 | 678 | 700 | 17,200 | 700 |
2020-06-04 | 705 | 707 | 673 | 690 | 45,100 | 690 |
2020-06-03 | 716 | 725 | 693 | 704 | 35,900 | 704 |
2020-06-02 | 705 | 724 | 681 | 716 | 56,900 | 716 |
2020-06-01 | 733 | 737 | 698 | 705 | 72,600 | 705 |
2020-05-29 | 694 | 736 | 686 | 730 | 98,700 | 730 |
2020-05-28 | 695 | 702 | 673 | 694 | 53,900 | 694 |
2020-05-27 | 680 | 680 | 655 | 665 | 86,700 | 665 |
2020-05-26 | 713 | 719 | 672 | 680 | 99,000 | 680 |
2020-05-25 | 714 | 732 | 709 | 717 | 60,900 | 717 |
2020-05-22 | 713 | 739 | 713 | 717 | 66,600 | 717 |
2020-05-21 | 734 | 796 | 707 | 733 | 233,900 | 733 |
2020-05-20 | 637 | 727 | 625 | 727 | 274,100 | 727 |
2020-05-19 | 602 | 640 | 585 | 627 | 122,000 | 627 |
2020-05-18 | 537 | 599 | 537 | 590 | 110,400 | 590 |
2020-05-15 | 534 | 548 | 518 | 547 | 38,000 | 547 |
2020-05-14 | 561 | 561 | 525 | 532 | 74,900 | 532 |
2020-05-13 | 582 | 586 | 565 | 571 | 32,700 | 571 |
2020-05-12 | 590 | 595 | 577 | 589 | 27,200 | 589 |
2020-05-11 | 597 | 599 | 589 | 591 | 32,100 | 591 |
2020-05-08 | 583 | 592 | 566 | 589 | 50,700 | 589 |
2020-05-07 | 549 | 575 | 549 | 575 | 41,200 | 575 |
2020-05-01 | 565 | 575 | 552 | 559 | 34,200 | 559 |
2020-04-30 | 578 | 601 | 569 | 577 | 90,500 | 577 |
2020-04-28 | 554 | 558 | 539 | 558 | 29,200 | 558 |
2020-04-27 | 540 | 565 | 535 | 559 | 34,600 | 559 |
2020-04-24 | 520 | 541 | 515 | 539 | 40,300 | 539 |
2020-04-23 | 544 | 546 | 524 | 530 | 28,900 | 530 |
2020-04-22 | 543 | 548 | 507 | 514 | 75,800 | 514 |
2020-04-21 | 600 | 600 | 552 | 557 | 83,200 | 557 |
2020-04-20 | 573 | 607 | 571 | 606 | 75,800 | 606 |
2020-04-17 | 599 | 599 | 565 | 583 | 75,500 | 583 |
2020-04-16 | 588 | 612 | 564 | 580 | 131,300 | 580 |
2020-04-15 | 543 | 591 | 537 | 587 | 120,100 | 587 |
2020-04-14 | 528 | 544 | 526 | 536 | 66,400 | 536 |
2020-04-13 | 567 | 574 | 516 | 530 | 353,300 | 530 |
2020-04-10 | 503 | 559 | 480 | 559 | 367,900 | 559 |
2020-04-09 | 475 | 480 | 462 | 479 | 40,900 | 479 |
2020-04-08 | 462 | 471 | 448 | 460 | 26,200 | 460 |
2020-04-07 | 464 | 467 | 438 | 462 | 34,600 | 462 |
2020-04-06 | 418 | 454 | 415 | 451 | 29,500 | 451 |
2020-04-03 | 443 | 453 | 411 | 430 | 16,300 | 430 |
2020-04-02 | 472 | 472 | 431 | 440 | 37,800 | 440 |
2020-04-01 | 472 | 508 | 457 | 472 | 64,300 | 472 |
2020-03-31 | 485 | 496 | 468 | 474 | 40,300 | 474 |
2020-03-30 | 453 | 474 | 441 | 471 | 71,400 | 471 |
2020-03-27 | 480 | 484 | 461 | 483 | 59,400 | 483 |
2020-03-26 | 484 | 484 | 458 | 464 | 53,700 | 464 |
2020-03-25 | 470 | 495 | 458 | 495 | 53,600 | 495 |
2020-03-24 | 430 | 468 | 430 | 452 | 54,800 | 452 |
2020-03-23 | 385 | 429 | 383 | 428 | 79,000 | 428 |
2020-03-19 | 393 | 405 | 363 | 382 | 99,400 | 382 |
2020-03-18 | 417 | 419 | 382 | 382 | 76,600 | 382 |
2020-03-17 | 362 | 407 | 362 | 401 | 152,200 | 401 |
2020-03-16 | 411 | 411 | 383 | 393 | 91,100 | 393 |
2020-03-13 | 375 | 395 | 360 | 375 | 106,400 | 375 |
2020-03-12 | 420 | 437 | 402 | 416 | 109,700 | 416 |
2020-03-11 | 460 | 470 | 428 | 428 | 76,500 | 428 |
2020-03-10 | 431 | 468 | 408 | 468 | 98,400 | 468 |
2020-03-09 | 479 | 487 | 447 | 453 | 101,700 | 453 |
2020-03-06 | 530 | 531 | 503 | 503 | 58,500 | 503 |
2020-03-05 | 569 | 569 | 537 | 541 | 51,200 | 541 |
2020-03-04 | 534 | 562 | 534 | 550 | 47,700 | 550 |
2020-03-03 | 594 | 596 | 544 | 548 | 86,600 | 548 |
2020-03-02 | 560 | 586 | 530 | 564 | 91,000 | 564 |
2020-02-28 | 540 | 586 | 519 | 520 | 184,800 | 520 |
2020-02-27 | 622 | 622 | 577 | 590 | 120,600 | 590 |
2020-02-26 | 633 | 641 | 607 | 624 | 72,700 | 624 |
2020-02-25 | 652 | 670 | 643 | 646 | 90,900 | 646 |
2020-02-21 | 697 | 715 | 697 | 699 | 20,200 | 699 |
2020-02-20 | 720 | 736 | 706 | 711 | 21,400 | 711 |
2020-02-19 | 685 | 724 | 683 | 714 | 35,100 | 714 |
2020-02-18 | 700 | 704 | 685 | 688 | 48,900 | 688 |
2020-02-17 | 715 | 737 | 695 | 703 | 82,800 | 703 |
2020-02-14 | 735 | 740 | 720 | 732 | 37,400 | 732 |
2020-02-13 | 788 | 789 | 748 | 750 | 49,500 | 750 |
2020-02-12 | 719 | 810 | 718 | 788 | 143,400 | 788 |
2020-02-10 | 739 | 749 | 706 | 729 | 115,400 | 729 |
2020-02-07 | 809 | 809 | 778 | 790 | 28,800 | 790 |
2020-02-06 | 816 | 816 | 801 | 808 | 25,600 | 808 |
2020-02-05 | 805 | 812 | 787 | 803 | 75,100 | 803 |
2020-02-04 | 760 | 788 | 749 | 786 | 34,700 | 786 |
2020-02-03 | 730 | 765 | 726 | 757 | 35,400 | 757 |
2020-01-31 | 728 | 753 | 727 | 748 | 21,100 | 748 |
2020-01-30 | 749 | 755 | 713 | 728 | 88,000 | 728 |
2020-01-29 | 789 | 789 | 748 | 754 | 42,500 | 754 |
2020-01-28 | 764 | 779 | 754 | 772 | 23,500 | 772 |
2020-01-27 | 764 | 779 | 750 | 768 | 55,200 | 768 |
2020-01-24 | 816 | 816 | 775 | 779 | 58,800 | 779 |
2020-01-23 | 803 | 817 | 797 | 814 | 24,800 | 814 |
2020-01-22 | 815 | 825 | 804 | 806 | 21,000 | 806 |
2020-01-21 | 827 | 833 | 803 | 811 | 29,700 | 811 |
2020-01-20 | 803 | 842 | 803 | 827 | 76,000 | 827 |
2020-01-17 | 815 | 815 | 801 | 810 | 23,200 | 810 |
2020-01-16 | 821 | 825 | 793 | 805 | 46,700 | 805 |
2020-01-15 | 813 | 828 | 806 | 820 | 50,200 | 820 |
2020-01-14 | 857 | 866 | 798 | 815 | 128,300 | 815 |
2020-01-10 | 860 | 864 | 840 | 857 | 82,300 | 857 |
2020-01-09 | 845 | 868 | 833 | 862 | 128,000 | 862 |
2020-01-08 | 831 | 844 | 811 | 817 | 154,500 | 817 |
2020-01-07 | 764 | 854 | 764 | 845 | 219,300 | 845 |
2020-01-06 | 745 | 758 | 738 | 757 | 39,500 | 757 |
分割・併合履歴 : [2015-09-28]1株→2株 [2010-09-28]1株→200株