8850 スターツコーポレーション(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,980 | 1,980 | 1,980 | 1,980 | 6,000 | 507.69 |
| 1995-12-28 | 1,910 | 1,990 | 1,910 | 1,980 | 13,000 | 507.69 |
| 1995-12-27 | 1,810 | 1,870 | 1,810 | 1,870 | 5,000 | 479.49 |
| 1995-12-26 | 1,750 | 1,760 | 1,750 | 1,760 | 4,000 | 451.28 |
| 1995-12-22 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 438.46 |
| 1995-12-21 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 428.21 |
| 1995-12-20 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 | 425.64 |
| 1995-12-19 | 1,640 | 1,640 | 1,640 | 1,640 | 3,000 | 420.51 |
| 1995-12-15 | 1,610 | 1,610 | 1,580 | 1,580 | 8,000 | 405.13 |
| 1995-12-14 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 410.26 |
| 1995-12-13 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 405.13 |
| 1995-12-12 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 392.31 |
| 1995-12-08 | 1,450 | 1,480 | 1,450 | 1,480 | 2,000 | 379.49 |
| 1995-12-07 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 371.80 |
| 1995-12-04 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 364.10 |
| 1995-11-30 | 1,480 | 1,490 | 1,480 | 1,490 | 9,000 | 382.05 |
| 1995-11-28 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 371.80 |
| 1995-11-27 | 1,390 | 1,400 | 1,390 | 1,400 | 6,000 | 358.97 |
| 1995-11-24 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 358.97 |
| 1995-11-22 | 1,390 | 1,400 | 1,390 | 1,400 | 3,000 | 358.97 |
| 1995-11-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 356.41 |
| 1995-11-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 356.41 |
| 1995-11-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 356.41 |
| 1995-11-13 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 356.41 |
| 1995-11-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 353.85 |
| 1995-11-06 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 353.85 |
| 1995-11-02 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 353.85 |
| 1995-11-01 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 353.85 |
| 1995-10-31 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 358.97 |
| 1995-10-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 358.97 |
| 1995-10-27 | 1,340 | 1,400 | 1,340 | 1,400 | 6,000 | 358.97 |
| 1995-10-26 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 343.59 |
| 1995-10-18 | 1,330 | 1,340 | 1,330 | 1,340 | 3,000 | 343.59 |
| 1995-10-17 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 343.59 |
| 1995-10-16 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 343.59 |
| 1995-10-12 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 346.15 |
| 1995-10-11 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 320.51 |
| 1995-10-06 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 371.80 |
| 1995-10-05 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 371.80 |
| 1995-10-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 371.80 |
| 1995-10-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 371.80 |
| 1995-10-02 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 371.80 |
| 1995-09-29 | 1,470 | 1,480 | 1,470 | 1,480 | 2,000 | 379.49 |
| 1995-09-28 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 379.49 |
| 1995-09-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 358.97 |
| 1995-09-21 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 364.10 |
| 1995-09-20 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 | 364.10 |
| 1995-09-19 | 1,420 | 1,420 | 1,380 | 1,380 | 6,000 | 353.85 |
| 1995-09-14 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 392.31 |
| 1995-09-13 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 392.31 |
| 1995-09-11 | 1,420 | 1,450 | 1,420 | 1,450 | 6,000 | 371.80 |
| 1995-09-08 | 1,400 | 1,410 | 1,380 | 1,400 | 5,000 | 358.97 |
| 1995-09-07 | 1,410 | 1,410 | 1,380 | 1,380 | 4,000 | 353.85 |
| 1995-09-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 361.54 |
| 1995-09-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 371.80 |
| 1995-09-01 | 1,440 | 1,450 | 1,410 | 1,450 | 5,000 | 371.80 |
| 1995-08-31 | 1,460 | 1,460 | 1,440 | 1,440 | 4,000 | 369.23 |
| 1995-08-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 369.23 |
| 1995-08-29 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 358.97 |
| 1995-08-24 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 358.97 |
| 1995-08-21 | 1,580 | 1,580 | 1,550 | 1,580 | 6,000 | 405.13 |
| 1995-08-16 | 1,560 | 1,580 | 1,560 | 1,580 | 3,000 | 405.13 |
| 1995-08-15 | 1,520 | 1,560 | 1,520 | 1,550 | 11,000 | 397.44 |
| 1995-08-14 | 1,450 | 1,520 | 1,450 | 1,520 | 6,000 | 389.74 |
| 1995-08-11 | 1,450 | 1,450 | 1,440 | 1,440 | 3,000 | 369.23 |
| 1995-08-10 | 1,400 | 1,440 | 1,400 | 1,440 | 3,000 | 369.23 |
| 1995-08-08 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 361.54 |
| 1995-08-07 | 1,400 | 1,410 | 1,400 | 1,410 | 2,000 | 361.54 |
| 1995-08-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 361.54 |
| 1995-08-03 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 351.28 |
| 1995-08-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 351.28 |
| 1995-07-31 | 1,410 | 1,410 | 1,350 | 1,350 | 4,000 | 346.15 |
| 1995-07-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 361.54 |
| 1995-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 358.97 |
| 1995-07-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 358.97 |
| 1995-07-25 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 366.67 |
| 1995-07-24 | 1,420 | 1,430 | 1,420 | 1,430 | 3,000 | 366.67 |
| 1995-07-21 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 366.67 |
| 1995-07-20 | 1,440 | 1,440 | 1,440 | 1,440 | 7,000 | 369.23 |
| 1995-07-19 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 371.80 |
| 1995-07-18 | 1,410 | 1,470 | 1,410 | 1,470 | 5,000 | 376.92 |
| 1995-07-17 | 1,380 | 1,400 | 1,380 | 1,400 | 2,000 | 358.97 |
| 1995-07-14 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 348.72 |
| 1995-07-13 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 346.15 |
| 1995-07-12 | 1,340 | 1,340 | 1,320 | 1,320 | 2,000 | 338.46 |
| 1995-07-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 338.46 |
| 1995-07-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 328.21 |
| 1995-07-05 | 1,290 | 1,290 | 1,200 | 1,210 | 8,000 | 310.26 |
| 1995-07-03 | 1,350 | 1,350 | 1,300 | 1,300 | 6,000 | 333.33 |
| 1995-06-30 | 1,350 | 1,350 | 1,350 | 1,350 | 8,000 | 346.15 |
| 1995-06-29 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 346.15 |
| 1995-06-28 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 320.51 |
| 1995-06-27 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 315.39 |
| 1995-06-26 | 1,300 | 1,300 | 1,250 | 1,250 | 5,000 | 320.51 |
| 1995-06-23 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 307.69 |
| 1995-06-21 | 1,150 | 1,150 | 1,100 | 1,150 | 11,000 | 294.87 |
| 1995-06-20 | 1,110 | 1,140 | 1,110 | 1,130 | 7,000 | 289.74 |
| 1995-06-19 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 282.05 |
| 1995-06-15 | 1,100 | 1,140 | 1,100 | 1,140 | 6,000 | 292.31 |
| 1995-06-14 | 1,120 | 1,120 | 1,080 | 1,080 | 2,000 | 276.92 |
| 1995-06-13 | 1,100 | 1,100 | 1,080 | 1,080 | 3,000 | 276.92 |
| 1995-06-09 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 292.31 |
| 1995-06-08 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 292.31 |
| 1995-06-01 | 1,180 | 1,180 | 1,150 | 1,150 | 3,000 | 294.87 |
| 1995-05-31 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 305.13 |
| 1995-05-30 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 307.69 |
| 1995-05-29 | 1,190 | 1,200 | 1,190 | 1,200 | 4,000 | 307.69 |
| 1995-05-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 307.69 |
| 1995-05-10 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 356.41 |
| 1995-05-09 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 364.10 |
| 1995-05-08 | 1,490 | 1,490 | 1,450 | 1,450 | 3,000 | 371.80 |
| 1995-05-02 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 371.80 |
| 1995-05-01 | 1,320 | 1,400 | 1,320 | 1,400 | 8,000 | 358.97 |
| 1995-04-28 | 1,260 | 1,320 | 1,260 | 1,320 | 4,000 | 338.46 |
| 1995-04-27 | 1,280 | 1,280 | 1,200 | 1,250 | 5,000 | 320.51 |
| 1995-04-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 333.33 |
| 1995-04-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 346.15 |
| 1995-04-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 333.33 |
| 1995-04-11 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 333.33 |
| 1995-04-06 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 307.69 |
| 1995-03-31 | 1,260 | 1,310 | 1,260 | 1,300 | 6,000 | 333.33 |
| 1995-03-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 323.08 |
| 1995-03-29 | 1,300 | 1,300 | 1,300 | 1,300 | 8,000 | 333.33 |
| 1995-03-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 333.33 |
| 1995-03-27 | 1,180 | 1,190 | 1,150 | 1,150 | 7,000 | 294.87 |
| 1995-03-24 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 312.82 |
| 1995-03-23 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 333.33 |
| 1995-03-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 358.97 |
| 1995-03-20 | 1,450 | 1,470 | 1,450 | 1,470 | 2,000 | 376.92 |
| 1995-03-17 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 358.97 |
| 1995-03-16 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 379.49 |
| 1995-03-13 | 1,490 | 1,500 | 1,450 | 1,450 | 6,000 | 371.80 |
| 1995-03-03 | 1,500 | 1,520 | 1,500 | 1,520 | 3,000 | 389.74 |
| 1995-03-02 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 389.74 |
| 1995-03-01 | 1,550 | 1,550 | 1,510 | 1,520 | 8,000 | 389.74 |
| 1995-02-28 | 1,510 | 1,520 | 1,510 | 1,520 | 3,000 | 389.74 |
| 1995-02-27 | 1,500 | 1,510 | 1,450 | 1,510 | 3,000 | 387.18 |
| 1995-02-24 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 387.18 |
| 1995-02-23 | 1,550 | 1,550 | 1,500 | 1,500 | 10,000 | 384.62 |
| 1995-02-22 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 405.13 |
| 1995-02-21 | 1,600 | 1,600 | 1,590 | 1,590 | 3,000 | 407.69 |
| 1995-02-20 | 1,600 | 1,600 | 1,590 | 1,600 | 9,000 | 410.26 |
| 1995-02-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 435.90 |
| 1995-02-15 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 448.72 |
| 1995-02-13 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 417.95 |
| 1995-02-10 | 1,700 | 1,700 | 1,600 | 1,600 | 3,000 | 410.26 |
| 1995-02-03 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 494.87 |
| 1995-02-02 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 464.10 |
| 1995-01-30 | 2,000 | 2,000 | 1,900 | 1,900 | 3,000 | 487.18 |
| 1995-01-26 | 2,010 | 2,010 | 2,000 | 2,000 | 3,000 | 512.82 |
| 1995-01-24 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 510.26 |
| 1995-01-13 | 2,100 | 2,100 | 2,100 | 2,100 | 5,000 | 538.46 |
| 1995-01-12 | 2,190 | 2,200 | 2,190 | 2,200 | 5,000 | 564.10 |
| 1995-01-11 | 2,190 | 2,190 | 2,190 | 2,190 | 1,000 | 561.54 |
| 1995-01-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 538.46 |
| 1995-01-09 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 538.46 |
| 1995-01-06 | 2,250 | 2,250 | 2,200 | 2,200 | 4,000 | 564.10 |
| 1995-01-05 | 2,290 | 2,300 | 2,260 | 2,300 | 6,000 | 589.74 |
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
