8850 スターツコーポレーション(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,160 | 1,200 | 1,160 | 1,200 | 20,000 | 400 |
| 1996-12-26 | 1,180 | 1,180 | 1,100 | 1,100 | 5,000 | 366.67 |
| 1996-12-25 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1996-12-24 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 | 393.33 |
| 1996-12-20 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 393.33 |
| 1996-12-19 | 1,200 | 1,200 | 1,180 | 1,180 | 5,000 | 393.33 |
| 1996-12-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1996-12-17 | 1,230 | 1,230 | 1,220 | 1,220 | 2,000 | 406.67 |
| 1996-12-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1996-12-10 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 400 |
| 1996-12-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 400 |
| 1996-12-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 400 |
| 1996-12-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 413.33 |
| 1996-11-28 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 416.67 |
| 1996-11-27 | 1,250 | 1,250 | 1,230 | 1,250 | 6,000 | 416.67 |
| 1996-11-26 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1996-11-21 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1996-11-20 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 426.67 |
| 1996-11-19 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 426.67 |
| 1996-11-18 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 426.67 |
| 1996-11-14 | 1,300 | 1,300 | 1,260 | 1,260 | 4,000 | 420 |
| 1996-11-13 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 433.33 |
| 1996-11-08 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1996-11-07 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 440 |
| 1996-11-01 | 1,340 | 1,340 | 1,340 | 1,340 | 4,000 | 446.67 |
| 1996-10-31 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 443.33 |
| 1996-10-29 | 1,350 | 1,350 | 1,340 | 1,340 | 4,000 | 446.67 |
| 1996-10-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1996-10-25 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 443.33 |
| 1996-10-23 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 443.33 |
| 1996-10-18 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 1996-10-17 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 463.33 |
| 1996-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 466.67 |
| 1996-10-11 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1996-10-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1996-10-02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 483.33 |
| 1996-10-01 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 483.33 |
| 1996-09-30 | 1,370 | 1,370 | 1,360 | 1,360 | 2,000 | 453.33 |
| 1996-09-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1996-09-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1996-09-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 466.67 |
| 1996-09-19 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 466.67 |
| 1996-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 466.67 |
| 1996-09-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 466.67 |
| 1996-09-12 | 1,390 | 1,390 | 1,350 | 1,350 | 2,000 | 450 |
| 1996-09-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 430 |
| 1996-09-10 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 466.67 |
| 1996-09-09 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 466.67 |
| 1996-09-06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 466.67 |
| 1996-09-04 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 473.33 |
| 1996-08-29 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 496.67 |
| 1996-08-28 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 483.33 |
| 1996-08-22 | 1,500 | 1,500 | 1,450 | 1,450 | 4,000 | 483.33 |
| 1996-08-21 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 496.67 |
| 1996-08-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 490 |
| 1996-08-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 500 |
| 1996-08-01 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 500 |
| 1996-07-31 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 500 |
| 1996-07-30 | 1,540 | 1,540 | 1,520 | 1,520 | 2,000 | 506.67 |
| 1996-07-29 | 1,510 | 1,550 | 1,510 | 1,550 | 5,000 | 516.67 |
| 1996-07-26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 503.33 |
| 1996-07-25 | 1,540 | 1,540 | 1,510 | 1,510 | 2,000 | 503.33 |
| 1996-07-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 516.67 |
| 1996-07-23 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 516.67 |
| 1996-07-19 | 1,590 | 1,590 | 1,510 | 1,510 | 4,000 | 503.33 |
| 1996-07-18 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 516.67 |
| 1996-07-15 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 546.67 |
| 1996-07-12 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 546.67 |
| 1996-07-09 | 1,680 | 1,680 | 1,650 | 1,670 | 5,000 | 556.67 |
| 1996-07-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 560 |
| 1996-07-05 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 560 |
| 1996-07-04 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 560 |
| 1996-07-03 | 1,700 | 1,700 | 1,670 | 1,670 | 6,000 | 556.67 |
| 1996-07-02 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 566.67 |
| 1996-07-01 | 1,580 | 1,680 | 1,580 | 1,680 | 14,000 | 560 |
| 1996-06-28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 533.33 |
| 1996-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 8,000 | 533.33 |
| 1996-06-26 | 1,580 | 1,600 | 1,580 | 1,600 | 3,000 | 533.33 |
| 1996-06-25 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 526.67 |
| 1996-06-24 | 1,570 | 1,570 | 1,550 | 1,570 | 9,000 | 523.33 |
| 1996-06-20 | 1,570 | 1,580 | 1,570 | 1,570 | 8,000 | 523.33 |
| 1996-06-19 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1996-06-18 | 1,610 | 1,610 | 1,600 | 1,600 | 12,000 | 533.33 |
| 1996-06-17 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 536.67 |
| 1996-06-14 | 1,570 | 1,600 | 1,570 | 1,600 | 4,000 | 533.33 |
| 1996-06-13 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 533.33 |
| 1996-06-11 | 1,590 | 1,600 | 1,590 | 1,600 | 7,000 | 533.33 |
| 1996-06-10 | 1,600 | 1,600 | 1,560 | 1,560 | 4,000 | 520 |
| 1996-06-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1996-06-05 | 1,630 | 1,640 | 1,630 | 1,640 | 2,000 | 546.67 |
| 1996-05-31 | 1,560 | 1,560 | 1,550 | 1,550 | 4,000 | 516.67 |
| 1996-05-30 | 1,580 | 1,580 | 1,550 | 1,550 | 10,000 | 516.67 |
| 1996-05-29 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 516.67 |
| 1996-05-28 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 510 |
| 1996-05-27 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 510 |
| 1996-05-24 | 1,530 | 1,550 | 1,530 | 1,540 | 5,000 | 513.33 |
| 1996-05-23 | 1,560 | 1,560 | 1,550 | 1,550 | 6,000 | 516.67 |
| 1996-05-22 | 1,520 | 1,600 | 1,520 | 1,560 | 5,000 | 520 |
| 1996-05-21 | 1,650 | 1,650 | 1,510 | 1,510 | 17,000 | 503.33 |
| 1996-05-20 | 1,660 | 1,670 | 1,660 | 1,670 | 3,000 | 556.67 |
| 1996-05-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 1996-05-16 | 1,630 | 1,650 | 1,630 | 1,650 | 4,000 | 550 |
| 1996-05-15 | 1,620 | 1,630 | 1,620 | 1,630 | 2,000 | 543.33 |
| 1996-05-14 | 1,610 | 1,620 | 1,610 | 1,620 | 3,000 | 540 |
| 1996-05-13 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 | 540 |
| 1996-05-08 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 540 |
| 1996-05-02 | 1,610 | 1,650 | 1,610 | 1,650 | 7,000 | 550 |
| 1996-05-01 | 1,610 | 1,640 | 1,610 | 1,610 | 8,000 | 536.67 |
| 1996-04-30 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 536.67 |
| 1996-04-26 | 1,630 | 1,650 | 1,620 | 1,620 | 3,000 | 540 |
| 1996-04-25 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 550 |
| 1996-04-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 550 |
| 1996-04-19 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 550 |
| 1996-04-18 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 563.33 |
| 1996-04-16 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 560 |
| 1996-04-12 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 536.67 |
| 1996-04-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1996-04-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 533.33 |
| 1996-04-09 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 533.33 |
| 1996-04-08 | 1,560 | 1,560 | 1,550 | 1,560 | 7,000 | 520 |
| 1996-04-05 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 520 |
| 1996-04-04 | 1,560 | 1,560 | 1,560 | 1,560 | 6,000 | 520 |
| 1996-04-03 | 1,600 | 1,600 | 1,560 | 1,560 | 5,000 | 520 |
| 1996-04-02 | 1,660 | 1,660 | 1,600 | 1,600 | 2,000 | 533.33 |
| 1996-04-01 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 560 |
| 1996-03-29 | 1,650 | 1,700 | 1,650 | 1,700 | 5,000 | 566.67 |
| 1996-03-28 | 1,640 | 1,640 | 1,640 | 1,640 | 66,000 | 546.67 |
| 1996-03-27 | 1,550 | 1,650 | 1,550 | 1,650 | 66,000 | 550 |
| 1996-03-26 | 1,520 | 1,530 | 1,520 | 1,530 | 5,000 | 510 |
| 1996-03-25 | 1,960 | 1,980 | 1,950 | 1,960 | 20,000 | 502.56 |
| 1996-03-22 | 1,920 | 1,920 | 1,800 | 1,850 | 16,000 | 474.36 |
| 1996-03-21 | 1,980 | 1,980 | 1,900 | 1,950 | 6,000 | 500 |
| 1996-03-19 | 1,990 | 2,000 | 1,990 | 1,990 | 3,000 | 510.26 |
| 1996-03-18 | 1,950 | 2,100 | 1,950 | 2,000 | 12,000 | 512.82 |
| 1996-03-15 | 1,830 | 1,910 | 1,830 | 1,910 | 18,000 | 489.74 |
| 1996-03-14 | 1,770 | 1,800 | 1,770 | 1,800 | 4,000 | 461.54 |
| 1996-03-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 423.08 |
| 1996-03-11 | 1,700 | 1,700 | 1,680 | 1,680 | 2,000 | 430.77 |
| 1996-03-08 | 1,670 | 1,700 | 1,670 | 1,700 | 2,000 | 435.90 |
| 1996-03-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 448.72 |
| 1996-03-05 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 423.08 |
| 1996-03-04 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 423.08 |
| 1996-03-01 | 1,600 | 1,620 | 1,600 | 1,620 | 3,000 | 415.39 |
| 1996-02-29 | 1,670 | 1,670 | 1,650 | 1,650 | 2,000 | 423.08 |
| 1996-02-28 | 1,700 | 1,710 | 1,670 | 1,670 | 9,000 | 428.21 |
| 1996-02-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 435.90 |
| 1996-02-26 | 1,710 | 1,710 | 1,700 | 1,700 | 3,000 | 435.90 |
| 1996-02-23 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 435.90 |
| 1996-02-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 435.90 |
| 1996-02-21 | 1,700 | 1,700 | 1,700 | 1,700 | 3,000 | 435.90 |
| 1996-02-20 | 1,710 | 1,710 | 1,710 | 1,710 | 5,000 | 438.46 |
| 1996-02-19 | 1,750 | 1,750 | 1,730 | 1,730 | 2,000 | 443.59 |
| 1996-02-15 | 1,750 | 1,750 | 1,750 | 1,750 | 22,000 | 448.72 |
| 1996-02-14 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 458.97 |
| 1996-02-13 | 1,850 | 1,850 | 1,790 | 1,790 | 3,000 | 458.97 |
| 1996-02-09 | 1,790 | 1,850 | 1,790 | 1,850 | 3,000 | 474.36 |
| 1996-02-08 | 1,800 | 1,800 | 1,790 | 1,790 | 7,000 | 458.97 |
| 1996-02-07 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 456.41 |
| 1996-02-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 461.54 |
| 1996-02-02 | 1,850 | 1,850 | 1,800 | 1,850 | 4,000 | 474.36 |
| 1996-02-01 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 474.36 |
| 1996-01-31 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 474.36 |
| 1996-01-30 | 1,810 | 1,860 | 1,810 | 1,840 | 7,000 | 471.80 |
| 1996-01-29 | 1,790 | 1,800 | 1,790 | 1,800 | 5,000 | 461.54 |
| 1996-01-24 | 1,720 | 1,800 | 1,720 | 1,800 | 4,000 | 461.54 |
| 1996-01-22 | 1,690 | 1,700 | 1,690 | 1,700 | 2,000 | 435.90 |
| 1996-01-19 | 1,690 | 1,750 | 1,690 | 1,750 | 3,000 | 448.72 |
| 1996-01-18 | 1,780 | 1,780 | 1,720 | 1,720 | 3,000 | 441.03 |
| 1996-01-12 | 1,860 | 1,860 | 1,860 | 1,860 | 2,000 | 476.92 |
| 1996-01-09 | 1,930 | 1,930 | 1,930 | 1,930 | 4,000 | 494.87 |
| 1996-01-08 | 1,960 | 1,960 | 1,960 | 1,960 | 3,000 | 502.56 |
| 1996-01-04 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 507.69 |
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
