8850 スターツコーポレーション(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 2,200 | 2,200 | 2,200 | 2,200 | 3,000 | 564.10 |
| 1994-12-29 | 2,290 | 2,290 | 2,200 | 2,200 | 2,000 | 564.10 |
| 1994-12-28 | 2,240 | 2,300 | 2,200 | 2,290 | 12,000 | 587.18 |
| 1994-12-27 | 2,250 | 2,250 | 2,250 | 2,250 | 14,000 | 576.92 |
| 1994-12-26 | 2,150 | 2,150 | 2,150 | 2,150 | 4,000 | 551.28 |
| 1994-12-22 | 2,050 | 2,100 | 2,050 | 2,090 | 6,000 | 535.90 |
| 1994-12-21 | 1,980 | 2,000 | 1,980 | 2,000 | 6,000 | 512.82 |
| 1994-12-20 | 1,860 | 1,950 | 1,860 | 1,950 | 4,000 | 500 |
| 1994-12-19 | 1,810 | 1,810 | 1,810 | 1,810 | 5,000 | 464.10 |
| 1994-12-14 | 1,860 | 1,860 | 1,850 | 1,850 | 4,000 | 474.36 |
| 1994-12-13 | 1,990 | 1,990 | 1,900 | 1,900 | 4,000 | 487.18 |
| 1994-12-09 | 2,100 | 2,100 | 2,000 | 2,000 | 15,000 | 512.82 |
| 1994-12-07 | 1,870 | 1,900 | 1,850 | 1,870 | 9,000 | 479.49 |
| 1994-12-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 461.54 |
| 1994-12-05 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 425.64 |
| 1994-11-30 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 423.08 |
| 1994-11-29 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 423.08 |
| 1994-11-28 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 423.08 |
| 1994-11-25 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 423.08 |
| 1994-11-24 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 423.08 |
| 1994-11-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 435.90 |
| 1994-11-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 435.90 |
| 1994-11-18 | 1,770 | 1,770 | 1,750 | 1,750 | 2,000 | 448.72 |
| 1994-11-17 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 453.85 |
| 1994-11-16 | 1,780 | 1,780 | 1,780 | 1,780 | 3,000 | 456.41 |
| 1994-11-15 | 1,780 | 1,780 | 1,780 | 1,780 | 8,000 | 456.41 |
| 1994-11-14 | 1,780 | 1,780 | 1,780 | 1,780 | 2,000 | 456.41 |
| 1994-11-11 | 1,790 | 1,820 | 1,780 | 1,780 | 7,000 | 456.41 |
| 1994-11-09 | 1,820 | 1,820 | 1,790 | 1,790 | 2,000 | 458.97 |
| 1994-11-08 | 1,820 | 1,820 | 1,820 | 1,820 | 4,000 | 466.67 |
| 1994-11-07 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 466.67 |
| 1994-11-02 | 1,820 | 1,830 | 1,820 | 1,830 | 8,000 | 469.23 |
| 1994-10-31 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 466.67 |
| 1994-10-28 | 1,890 | 1,890 | 1,820 | 1,820 | 4,000 | 466.67 |
| 1994-10-27 | 1,950 | 1,950 | 1,800 | 1,800 | 5,000 | 461.54 |
| 1994-10-26 | 1,900 | 1,950 | 1,890 | 1,950 | 6,000 | 500 |
| 1994-10-25 | 1,970 | 1,970 | 1,900 | 1,900 | 10,000 | 487.18 |
| 1994-10-24 | 2,000 | 2,000 | 2,000 | 2,000 | 6,000 | 512.82 |
| 1994-10-21 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 564.10 |
| 1994-10-20 | 2,250 | 2,250 | 2,250 | 2,250 | 4,000 | 576.92 |
| 1994-10-19 | 2,260 | 2,290 | 2,260 | 2,280 | 3,000 | 584.62 |
| 1994-10-18 | 2,250 | 2,250 | 2,250 | 2,250 | 2,000 | 576.92 |
| 1994-10-17 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 564.10 |
| 1994-10-14 | 2,200 | 2,200 | 2,200 | 2,200 | 2,000 | 564.10 |
| 1994-10-12 | 2,220 | 2,220 | 2,200 | 2,200 | 9,000 | 564.10 |
| 1994-10-06 | 2,350 | 2,350 | 2,350 | 2,350 | 1,000 | 602.56 |
| 1994-10-05 | 2,360 | 2,360 | 2,350 | 2,350 | 4,000 | 602.56 |
| 1994-10-04 | 2,370 | 2,370 | 2,370 | 2,370 | 10,000 | 607.69 |
| 1994-10-03 | 2,380 | 2,380 | 2,350 | 2,350 | 2,000 | 602.56 |
| 1994-09-30 | 2,380 | 2,380 | 2,380 | 2,380 | 13,000 | 610.26 |
| 1994-09-29 | 2,380 | 2,380 | 2,380 | 2,380 | 2,000 | 610.26 |
| 1994-09-28 | 2,380 | 2,380 | 2,380 | 2,380 | 16,000 | 610.26 |
| 1994-09-27 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 612.82 |
| 1994-09-22 | 2,410 | 2,410 | 2,400 | 2,400 | 4,000 | 615.39 |
| 1994-09-20 | 2,380 | 2,400 | 2,350 | 2,360 | 107,000 | 605.13 |
| 1994-09-14 | 2,350 | 2,400 | 2,350 | 2,400 | 2,000 | 615.39 |
| 1994-09-12 | 2,400 | 2,400 | 2,400 | 2,400 | 2,000 | 615.39 |
| 1994-09-09 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 628.21 |
| 1994-09-08 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 628.21 |
| 1994-09-07 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 641.03 |
| 1994-09-05 | 2,480 | 2,480 | 2,480 | 2,480 | 1,000 | 635.90 |
| 1994-09-02 | 2,460 | 2,460 | 2,400 | 2,400 | 5,000 | 615.39 |
| 1994-09-01 | 2,520 | 2,530 | 2,460 | 2,460 | 6,000 | 630.77 |
| 1994-08-31 | 2,530 | 2,530 | 2,520 | 2,520 | 5,000 | 646.15 |
| 1994-08-30 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 | 651.28 |
| 1994-08-29 | 2,540 | 2,540 | 2,540 | 2,540 | 2,000 | 651.28 |
| 1994-08-26 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 | 617.95 |
| 1994-08-19 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 641.03 |
| 1994-08-18 | 2,550 | 2,550 | 2,540 | 2,540 | 10,000 | 651.28 |
| 1994-08-15 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 | 638.46 |
| 1994-08-12 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 641.03 |
| 1994-08-10 | 2,520 | 2,580 | 2,520 | 2,580 | 2,000 | 661.54 |
| 1994-08-05 | 2,700 | 2,700 | 2,600 | 2,600 | 8,000 | 666.67 |
| 1994-08-04 | 2,690 | 2,730 | 2,690 | 2,730 | 7,000 | 700 |
| 1994-08-03 | 2,610 | 2,700 | 2,610 | 2,700 | 3,000 | 692.31 |
| 1994-08-02 | 2,600 | 2,600 | 2,600 | 2,600 | 1,000 | 666.67 |
| 1994-07-29 | 2,620 | 2,620 | 2,620 | 2,620 | 4,000 | 671.80 |
| 1994-07-28 | 2,620 | 2,620 | 2,620 | 2,620 | 1,000 | 671.80 |
| 1994-07-25 | 2,850 | 2,850 | 2,850 | 2,850 | 8,000 | 730.77 |
| 1994-07-21 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 735.90 |
| 1994-07-20 | 2,900 | 2,900 | 2,880 | 2,880 | 2,000 | 738.46 |
| 1994-07-14 | 2,850 | 2,880 | 2,850 | 2,880 | 4,000 | 738.46 |
| 1994-07-13 | 2,900 | 2,900 | 2,860 | 2,860 | 6,000 | 733.33 |
| 1994-07-12 | 2,950 | 2,950 | 2,950 | 2,950 | 1,000 | 756.41 |
| 1994-07-11 | 3,040 | 3,040 | 3,040 | 3,040 | 8,000 | 779.49 |
| 1994-07-08 | 3,050 | 3,050 | 3,040 | 3,040 | 5,000 | 779.49 |
| 1994-07-07 | 3,000 | 3,050 | 3,000 | 3,040 | 10,000 | 779.49 |
| 1994-07-06 | 2,990 | 3,000 | 2,950 | 2,990 | 13,000 | 766.67 |
| 1994-07-05 | 2,880 | 3,000 | 2,880 | 2,950 | 18,000 | 756.41 |
| 1994-07-04 | 2,850 | 2,900 | 2,850 | 2,880 | 11,000 | 738.46 |
| 1994-07-01 | 2,910 | 2,910 | 2,850 | 2,850 | 8,000 | 730.77 |
| 1994-06-30 | 2,950 | 2,950 | 2,900 | 2,910 | 12,000 | 746.15 |
| 1994-06-29 | 2,950 | 2,950 | 2,920 | 2,920 | 3,000 | 748.72 |
| 1994-06-28 | 2,950 | 2,990 | 2,950 | 2,960 | 3,000 | 758.97 |
| 1994-06-27 | 3,060 | 3,060 | 2,990 | 2,990 | 5,000 | 766.67 |
| 1994-06-24 | 3,110 | 3,120 | 3,100 | 3,100 | 4,000 | 794.87 |
| 1994-06-23 | 3,110 | 3,110 | 3,080 | 3,110 | 12,000 | 797.44 |
| 1994-06-22 | 3,150 | 3,150 | 3,100 | 3,150 | 10,000 | 807.69 |
| 1994-06-21 | 3,200 | 3,210 | 3,160 | 3,200 | 41,000 | 820.51 |
| 1994-06-20 | 3,220 | 3,230 | 3,200 | 3,200 | 46,000 | 820.51 |
| 1994-06-17 | 3,120 | 3,170 | 3,100 | 3,170 | 26,000 | 812.82 |
| 1994-06-16 | 3,140 | 3,140 | 3,140 | 3,140 | 2,000 | 805.13 |
| 1994-06-15 | 3,160 | 3,170 | 3,150 | 3,150 | 12,000 | 807.69 |
| 1994-06-14 | 3,150 | 3,160 | 3,150 | 3,150 | 18,000 | 807.69 |
| 1994-06-13 | 3,140 | 3,140 | 3,140 | 3,140 | 1,000 | 805.13 |
| 1994-06-10 | 3,160 | 3,160 | 3,100 | 3,150 | 13,000 | 807.69 |
| 1994-06-09 | 3,010 | 3,150 | 3,010 | 3,150 | 16,000 | 807.69 |
| 1994-06-08 | 3,030 | 3,050 | 3,010 | 3,010 | 17,000 | 771.80 |
| 1994-06-07 | 3,000 | 3,020 | 3,000 | 3,000 | 8,000 | 769.23 |
| 1994-06-06 | 3,000 | 3,050 | 3,000 | 3,010 | 9,000 | 771.80 |
| 1994-06-03 | 3,000 | 3,020 | 3,000 | 3,000 | 6,000 | 769.23 |
| 1994-06-02 | 3,100 | 3,100 | 3,050 | 3,050 | 9,000 | 782.05 |
| 1994-06-01 | 3,100 | 3,110 | 3,060 | 3,100 | 8,000 | 794.87 |
| 1994-05-31 | 3,000 | 3,010 | 3,000 | 3,010 | 5,000 | 771.80 |
| 1994-05-30 | 3,100 | 3,100 | 3,010 | 3,010 | 2,000 | 771.80 |
| 1994-05-27 | 3,200 | 3,250 | 3,100 | 3,170 | 29,000 | 812.82 |
| 1994-05-26 | 3,190 | 3,200 | 3,190 | 3,190 | 7,000 | 817.95 |
| 1994-05-25 | 3,110 | 3,200 | 3,100 | 3,180 | 14,000 | 815.39 |
| 1994-05-24 | 3,100 | 3,100 | 3,050 | 3,050 | 6,000 | 782.05 |
| 1994-05-23 | 3,060 | 3,090 | 3,060 | 3,090 | 3,000 | 792.31 |
| 1994-05-20 | 3,060 | 3,090 | 3,040 | 3,040 | 23,000 | 779.49 |
| 1994-05-19 | 3,190 | 3,190 | 3,100 | 3,100 | 13,000 | 794.87 |
| 1994-05-18 | 3,130 | 3,330 | 3,130 | 3,250 | 58,000 | 833.33 |
| 1994-05-17 | 3,050 | 3,110 | 3,050 | 3,110 | 16,000 | 797.44 |
| 1994-05-16 | 3,000 | 3,100 | 3,000 | 3,100 | 7,000 | 794.87 |
| 1994-05-13 | 3,050 | 3,100 | 3,020 | 3,100 | 13,000 | 794.87 |
| 1994-05-12 | 3,020 | 3,050 | 3,010 | 3,050 | 11,000 | 782.05 |
| 1994-05-11 | 3,030 | 3,030 | 3,010 | 3,010 | 7,000 | 771.80 |
| 1994-05-10 | 2,980 | 3,010 | 2,980 | 3,010 | 6,000 | 771.80 |
| 1994-05-09 | 2,970 | 2,980 | 2,970 | 2,980 | 2,000 | 764.10 |
| 1994-05-06 | 2,980 | 2,980 | 2,970 | 2,970 | 3,000 | 761.54 |
| 1994-05-02 | 2,980 | 2,980 | 2,980 | 2,980 | 3,000 | 764.10 |
| 1994-04-28 | 2,950 | 2,980 | 2,950 | 2,950 | 12,000 | 756.41 |
| 1994-04-27 | 2,900 | 3,000 | 2,900 | 2,950 | 29,000 | 756.41 |
| 1994-04-26 | 2,890 | 2,900 | 2,890 | 2,900 | 10,000 | 743.59 |
| 1994-04-25 | 2,860 | 2,870 | 2,860 | 2,870 | 7,000 | 735.90 |
| 1994-04-22 | 2,860 | 2,860 | 2,860 | 2,860 | 5,000 | 733.33 |
| 1994-04-21 | 2,870 | 2,870 | 2,870 | 2,870 | 4,000 | 735.90 |
| 1994-04-20 | 2,870 | 2,870 | 2,860 | 2,870 | 4,000 | 735.90 |
| 1994-04-19 | 2,830 | 2,870 | 2,830 | 2,870 | 4,000 | 735.90 |
| 1994-04-15 | 2,880 | 2,880 | 2,880 | 2,880 | 1,000 | 738.46 |
| 1994-04-14 | 2,870 | 2,870 | 2,870 | 2,870 | 1,000 | 735.90 |
| 1994-04-13 | 2,870 | 2,900 | 2,860 | 2,870 | 4,000 | 735.90 |
| 1994-04-11 | 2,730 | 2,730 | 2,700 | 2,700 | 4,000 | 692.31 |
| 1994-04-08 | 2,900 | 2,940 | 2,850 | 2,850 | 10,000 | 730.77 |
| 1994-04-07 | 2,850 | 2,900 | 2,850 | 2,890 | 17,000 | 741.03 |
| 1994-04-06 | 2,840 | 2,840 | 2,840 | 2,840 | 2,000 | 728.21 |
| 1994-04-05 | 2,700 | 2,800 | 2,700 | 2,800 | 9,000 | 717.95 |
| 1994-04-04 | 2,750 | 2,750 | 2,700 | 2,700 | 2,000 | 692.31 |
| 1994-04-01 | 2,800 | 2,800 | 2,750 | 2,750 | 2,000 | 705.13 |
| 1994-03-31 | 2,820 | 2,820 | 2,800 | 2,800 | 7,000 | 717.95 |
| 1994-03-30 | 2,840 | 2,840 | 2,800 | 2,820 | 4,000 | 723.08 |
| 1994-03-29 | 2,800 | 2,850 | 2,800 | 2,850 | 3,000 | 730.77 |
| 1994-03-28 | 2,800 | 2,800 | 2,800 | 2,800 | 1,000 | 717.95 |
| 1994-03-25 | 2,750 | 2,800 | 2,750 | 2,800 | 2,000 | 717.95 |
| 1994-03-24 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 | 692.31 |
| 1994-03-18 | 2,980 | 3,000 | 2,950 | 2,990 | 9,000 | 766.67 |
| 1994-03-17 | 2,900 | 3,000 | 2,900 | 3,000 | 14,000 | 769.23 |
| 1994-03-16 | 2,890 | 2,900 | 2,850 | 2,900 | 21,000 | 743.59 |
| 1994-03-15 | 2,890 | 2,890 | 2,850 | 2,890 | 8,000 | 741.03 |
| 1994-03-14 | 2,910 | 2,980 | 2,830 | 2,850 | 28,000 | 730.77 |
| 1994-03-11 | 2,650 | 2,990 | 2,610 | 2,900 | 49,000 | 743.59 |
| 1994-03-10 | 2,640 | 2,650 | 2,600 | 2,610 | 19,000 | 669.23 |
| 1994-03-09 | 2,650 | 2,660 | 2,640 | 2,650 | 12,000 | 679.49 |
| 1994-03-08 | 2,700 | 2,700 | 2,640 | 2,650 | 19,000 | 679.49 |
| 1994-03-07 | 2,340 | 2,500 | 2,340 | 2,500 | 20,000 | 641.03 |
| 1994-03-04 | 2,420 | 2,420 | 2,250 | 2,260 | 17,000 | 579.49 |
| 1994-03-03 | 2,500 | 2,500 | 2,450 | 2,450 | 3,000 | 628.21 |
| 1994-03-02 | 2,410 | 2,480 | 2,410 | 2,480 | 5,000 | 635.90 |
| 1994-03-01 | 2,490 | 2,500 | 2,490 | 2,490 | 6,000 | 638.46 |
| 1994-02-28 | 2,800 | 2,800 | 2,600 | 2,600 | 6,000 | 666.67 |
| 1994-02-25 | 2,490 | 2,760 | 2,490 | 2,730 | 35,000 | 700 |
| 1994-02-24 | 2,200 | 2,450 | 2,200 | 2,400 | 70,000 | 615.39 |
| 1994-02-23 | 1,990 | 2,190 | 1,990 | 2,190 | 12,000 | 561.54 |
| 1994-02-22 | 1,900 | 2,000 | 1,900 | 2,000 | 16,000 | 512.82 |
| 1994-02-21 | 1,890 | 1,900 | 1,890 | 1,900 | 9,000 | 487.18 |
| 1994-02-18 | 1,900 | 1,900 | 1,800 | 1,900 | 22,000 | 487.18 |
| 1994-02-17 | 1,890 | 1,920 | 1,880 | 1,900 | 6,000 | 487.18 |
| 1994-02-16 | 1,700 | 1,880 | 1,700 | 1,850 | 17,000 | 474.36 |
| 1994-02-15 | 1,790 | 1,790 | 1,700 | 1,720 | 9,000 | 441.03 |
| 1994-02-14 | 1,760 | 1,800 | 1,760 | 1,800 | 10,000 | 461.54 |
| 1994-02-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 410.26 |
| 1994-02-09 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 392.31 |
| 1994-02-08 | 1,500 | 1,500 | 1,500 | 1,500 | 7,000 | 384.62 |
| 1994-02-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 384.62 |
| 1994-02-02 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 415.39 |
| 1994-02-01 | 1,620 | 1,650 | 1,620 | 1,650 | 2,000 | 423.08 |
| 1994-01-31 | 1,520 | 1,610 | 1,520 | 1,610 | 4,000 | 412.82 |
| 1994-01-27 | 1,550 | 1,550 | 1,540 | 1,540 | 5,000 | 394.87 |
| 1994-01-25 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 366.67 |
| 1994-01-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 387.18 |
| 1994-01-19 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 405.13 |
| 1994-01-18 | 1,510 | 1,520 | 1,500 | 1,520 | 8,000 | 389.74 |
| 1994-01-17 | 1,500 | 1,500 | 1,490 | 1,490 | 22,000 | 382.05 |
| 1994-01-13 | 1,500 | 1,500 | 1,460 | 1,460 | 2,000 | 374.36 |
| 1994-01-12 | 1,400 | 1,450 | 1,400 | 1,450 | 2,000 | 371.80 |
| 1994-01-10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 348.72 |
| 1994-01-07 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 346.15 |
| 1994-01-06 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 346.15 |
| 1994-01-05 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 346.15 |
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
