8850 スターツコーポレーション(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-22 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 307.69 |
| 1992-12-17 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 282.05 |
| 1992-12-11 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 261.54 |
| 1992-12-08 | 1,030 | 1,030 | 1,000 | 1,000 | 2,000 | 256.41 |
| 1992-12-07 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 258.97 |
| 1992-12-02 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 282.05 |
| 1992-11-30 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 269.23 |
| 1992-11-24 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 269.23 |
| 1992-11-09 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 284.62 |
| 1992-11-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 1992-10-28 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 256.41 |
| 1992-10-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 256.41 |
| 1992-10-01 | 950 | 950 | 911 | 911 | 2,000 | 233.59 |
| 1992-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 256.41 |
| 1992-09-29 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 256.41 |
| 1992-09-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 258.97 |
| 1992-09-17 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 330.77 |
| 1992-09-07 | 1,100 | 1,110 | 1,100 | 1,100 | 3,000 | 282.05 |
| 1992-08-27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 274.36 |
| 1992-08-10 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 1992-08-06 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 292.31 |
| 1992-08-05 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 292.31 |
| 1992-08-03 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 302.56 |
| 1992-07-28 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 302.56 |
| 1992-07-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 302.56 |
| 1992-07-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 294.87 |
| 1992-07-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 294.87 |
| 1992-07-14 | 1,080 | 1,080 | 1,080 | 1,080 | 17,000 | 276.92 |
| 1992-07-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 292.31 |
| 1992-06-23 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 282.05 |
| 1992-06-03 | 1,270 | 1,270 | 1,260 | 1,260 | 5,000 | 323.08 |
| 1992-06-01 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 325.64 |
| 1992-05-28 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 325.64 |
| 1992-05-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 320.51 |
| 1992-05-01 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 287.18 |
| 1992-04-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 256.41 |
| 1992-04-22 | 1,100 | 1,100 | 1,000 | 1,000 | 3,000 | 256.41 |
| 1992-04-17 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 294.87 |
| 1992-04-16 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 312.82 |
| 1992-04-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 307.69 |
| 1992-04-09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 310.26 |
| 1992-03-30 | 1,270 | 1,270 | 1,270 | 1,270 | 4,000 | 325.64 |
| 1992-03-25 | 1,180 | 1,200 | 1,180 | 1,200 | 5,000 | 307.69 |
| 1992-03-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 307.69 |
| 1992-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 256.41 |
| 1992-03-13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 282.05 |
| 1992-03-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 307.69 |
| 1992-03-06 | 1,270 | 1,270 | 1,200 | 1,200 | 3,000 | 307.69 |
| 1992-03-03 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 358.97 |
| 1992-02-28 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 328.21 |
| 1992-02-21 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 358.97 |
| 1992-02-19 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 384.62 |
| 1992-02-18 | 1,420 | 1,500 | 1,420 | 1,500 | 2,000 | 384.62 |
| 1992-02-13 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 384.62 |
| 1992-02-10 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 358.97 |
| 1992-02-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 371.80 |
| 1992-02-03 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 371.80 |
| 1992-01-28 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 371.80 |
| 1992-01-14 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 371.80 |
| 1992-01-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 358.97 |
| 1992-01-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 358.97 |
分割・併合履歴 ： [2006-03-28]1株→2株 [2004-03-26]1株→1.5株 [1996-03-26]1株→1.3株 [1989-12-26]1株→1.2株
