8850 スターツコーポレーション(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 346.15 |
| 1993-12-29 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 346.15 |
| 1993-12-28 | 1,350 | 1,350 | 1,350 | 1,350 | 5,000 | 346.15 |
| 1993-12-27 | 1,350 | 1,350 | 1,300 | 1,350 | 7,000 | 346.15 |
| 1993-12-24 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 346.15 |
| 1993-12-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 346.15 |
| 1993-12-17 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 397.44 |
| 1993-12-14 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 358.97 |
| 1993-12-13 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 343.59 |
| 1993-12-10 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 358.97 |
| 1993-12-09 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 356.41 |
| 1993-12-08 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 361.54 |
| 1993-12-07 | 1,470 | 1,470 | 1,450 | 1,450 | 7,000 | 371.80 |
| 1993-12-06 | 1,550 | 1,550 | 1,490 | 1,490 | 7,000 | 382.05 |
| 1993-11-30 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 397.44 |
| 1993-11-29 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 397.44 |
| 1993-11-19 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 430.77 |
| 1993-11-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 410.26 |
| 1993-11-17 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 410.26 |
| 1993-11-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 410.26 |
| 1993-11-12 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 430.77 |
| 1993-11-10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 435.90 |
| 1993-11-09 | 1,720 | 1,720 | 1,720 | 1,720 | 2,000 | 441.03 |
| 1993-11-05 | 1,710 | 1,710 | 1,710 | 1,710 | 4,000 | 438.46 |
| 1993-11-04 | 1,750 | 1,750 | 1,750 | 1,750 | 14,000 | 448.72 |
| 1993-11-02 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 448.72 |
| 1993-10-28 | 1,750 | 1,750 | 1,710 | 1,710 | 3,000 | 438.46 |
| 1993-10-22 | 1,790 | 1,800 | 1,790 | 1,800 | 2,000 | 461.54 |
| 1993-10-21 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 461.54 |
| 1993-10-20 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 466.67 |
| 1993-10-19 | 1,780 | 1,830 | 1,780 | 1,830 | 5,000 | 469.23 |
| 1993-10-18 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 461.54 |
| 1993-10-15 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 461.54 |
| 1993-10-14 | 1,800 | 1,800 | 1,800 | 1,800 | 5,000 | 461.54 |
| 1993-10-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 461.54 |
| 1993-10-12 | 1,780 | 1,800 | 1,780 | 1,800 | 3,000 | 461.54 |
| 1993-10-08 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 441.03 |
| 1993-10-07 | 1,780 | 1,780 | 1,770 | 1,780 | 5,000 | 456.41 |
| 1993-10-06 | 1,780 | 1,780 | 1,750 | 1,750 | 11,000 | 448.72 |
| 1993-10-05 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 461.54 |
| 1993-10-01 | 1,800 | 1,800 | 1,750 | 1,750 | 5,000 | 448.72 |
| 1993-09-29 | 1,780 | 1,790 | 1,780 | 1,790 | 3,000 | 458.97 |
| 1993-09-28 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 461.54 |
| 1993-09-27 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 461.54 |
| 1993-09-24 | 1,840 | 1,840 | 1,810 | 1,810 | 2,000 | 464.10 |
| 1993-09-22 | 1,820 | 1,850 | 1,810 | 1,810 | 4,000 | 464.10 |
| 1993-09-21 | 1,710 | 1,800 | 1,710 | 1,800 | 6,000 | 461.54 |
| 1993-09-20 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 425.64 |
| 1993-09-17 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 423.08 |
| 1993-09-16 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 420.51 |
| 1993-09-14 | 1,620 | 1,620 | 1,620 | 1,620 | 8,000 | 415.39 |
| 1993-09-13 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 410.26 |
| 1993-09-07 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 400 |
| 1993-08-30 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 384.62 |
| 1993-08-27 | 1,620 | 1,620 | 1,560 | 1,560 | 5,000 | 400 |
| 1993-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 384.62 |
| 1993-08-05 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 484.62 |
| 1993-08-03 | 1,790 | 1,790 | 1,790 | 1,790 | 3,000 | 458.97 |
| 1993-07-28 | 1,800 | 1,920 | 1,800 | 1,920 | 4,000 | 492.31 |
| 1993-07-27 | 1,700 | 1,800 | 1,700 | 1,800 | 7,000 | 461.54 |
| 1993-07-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 423.08 |
| 1993-07-13 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 435.90 |
| 1993-07-12 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 435.90 |
| 1993-07-09 | 1,610 | 1,650 | 1,610 | 1,650 | 2,000 | 423.08 |
| 1993-07-06 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 435.90 |
| 1993-06-25 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 410.26 |
| 1993-06-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 410.26 |
| 1993-06-16 | 1,680 | 1,680 | 1,600 | 1,600 | 4,000 | 410.26 |
| 1993-06-11 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 | 430.77 |
| 1993-06-03 | 2,100 | 2,100 | 2,100 | 2,100 | 2,000 | 538.46 |
| 1993-06-02 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 538.46 |
| 1993-05-28 | 2,200 | 2,200 | 2,100 | 2,100 | 3,000 | 538.46 |
| 1993-05-27 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 564.10 |
| 1993-05-18 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 564.10 |
| 1993-05-14 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 602.56 |
| 1993-05-11 | 2,050 | 2,100 | 2,050 | 2,100 | 2,000 | 538.46 |
| 1993-05-07 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 525.64 |
| 1993-04-30 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 525.64 |
| 1993-04-28 | 2,060 | 2,100 | 2,060 | 2,060 | 8,000 | 528.21 |
| 1993-04-26 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 | 523.08 |
| 1993-04-23 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 474.36 |
| 1993-04-20 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 461.54 |
| 1993-04-15 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 458.97 |
| 1993-04-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 461.54 |
| 1993-04-12 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 461.54 |
| 1993-04-09 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 446.15 |
| 1993-04-08 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 384.62 |
| 1993-04-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 384.62 |
| 1993-04-06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 384.62 |
| 1993-04-05 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 387.18 |
| 1993-04-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 410.26 |
| 1993-03-30 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 407.69 |
| 1993-03-29 | 1,550 | 1,590 | 1,550 | 1,590 | 3,000 | 407.69 |
| 1993-03-22 | 1,550 | 1,590 | 1,550 | 1,590 | 6,000 | 407.69 |
| 1993-03-18 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 384.62 |
| 1993-03-17 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 | 376.92 |
| 1993-03-16 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 371.80 |
| 1993-03-15 | 1,350 | 1,450 | 1,350 | 1,450 | 3,000 | 371.80 |
| 1993-03-10 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 333.33 |
| 1993-03-09 | 1,250 | 1,300 | 1,250 | 1,300 | 3,000 | 333.33 |
| 1993-03-08 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 320.51 |
| 1993-03-04 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 297.44 |
| 1993-03-02 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 310.26 |
| 1993-02-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 307.69 |
| 1993-02-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 320.51 |
| 1993-02-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 294.87 |
| 1993-01-28 | 1,150 | 1,150 | 1,010 | 1,010 | 6,000 | 258.97 |
| 1993-01-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 294.87 |
| 1993-01-19 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 300 |
| 1993-01-14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 307.69 |
| 1993-01-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 307.69 |
| 1993-01-12 | 1,250 | 1,270 | 1,250 | 1,250 | 14,000 | 320.51 |
| 1993-01-11 | 1,200 | 1,250 | 1,200 | 1,250 | 10,000 | 320.51 |
| 1993-01-08 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 307.69 |
| 1993-01-06 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 307.69 |
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
