8850 スターツコーポレーション(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 879 | 879 | 879 | 879 | 1,000 | 293 |
| 1997-12-29 | 749 | 779 | 749 | 779 | 3,000 | 259.67 |
| 1997-12-05 | 779 | 779 | 779 | 779 | 1,000 | 259.67 |
| 1997-11-27 | 800 | 800 | 800 | 800 | 6,000 | 266.67 |
| 1997-10-31 | 861 | 861 | 860 | 860 | 3,000 | 286.67 |
| 1997-10-29 | 861 | 861 | 860 | 860 | 2,000 | 286.67 |
| 1997-10-28 | 860 | 860 | 860 | 860 | 6,000 | 286.67 |
| 1997-10-27 | 820 | 820 | 810 | 810 | 2,000 | 270 |
| 1997-10-21 | 855 | 855 | 855 | 855 | 1,000 | 285 |
| 1997-10-17 | 890 | 890 | 890 | 890 | 1,000 | 296.67 |
| 1997-10-14 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 1997-10-08 | 900 | 900 | 900 | 900 | 1,000 | 300 |
| 1997-10-07 | 900 | 900 | 900 | 900 | 3,000 | 300 |
| 1997-10-06 | 901 | 901 | 901 | 901 | 2,000 | 300.33 |
| 1997-10-03 | 910 | 910 | 901 | 901 | 5,000 | 300.33 |
| 1997-10-02 | 901 | 901 | 901 | 901 | 1,000 | 300.33 |
| 1997-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 333.33 |
| 1997-09-29 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 333.33 |
| 1997-09-26 | 940 | 940 | 901 | 901 | 2,000 | 300.33 |
| 1997-09-25 | 940 | 940 | 940 | 940 | 2,000 | 313.33 |
| 1997-09-24 | 940 | 940 | 940 | 940 | 3,000 | 313.33 |
| 1997-09-19 | 940 | 940 | 940 | 940 | 2,000 | 313.33 |
| 1997-09-18 | 939 | 939 | 939 | 939 | 1,000 | 313 |
| 1997-09-16 | 960 | 960 | 960 | 960 | 1,000 | 320 |
| 1997-09-12 | 999 | 999 | 960 | 960 | 2,000 | 320 |
| 1997-09-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-09-04 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-09-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1997-08-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-08-28 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-08-27 | 1,110 | 1,110 | 1,100 | 1,100 | 7,000 | 366.67 |
| 1997-08-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 383.33 |
| 1997-08-15 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 383.33 |
| 1997-08-13 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 1997-08-12 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 1997-08-11 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 383.33 |
| 1997-08-06 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 390 |
| 1997-08-05 | 1,200 | 1,200 | 1,180 | 1,180 | 3,000 | 393.33 |
| 1997-07-30 | 1,380 | 1,380 | 1,350 | 1,350 | 6,000 | 450 |
| 1997-07-29 | 1,300 | 1,350 | 1,300 | 1,350 | 3,000 | 450 |
| 1997-07-28 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 403.33 |
| 1997-07-25 | 1,250 | 1,250 | 1,210 | 1,210 | 11,000 | 403.33 |
| 1997-07-23 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 | 416.67 |
| 1997-07-22 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 433.33 |
| 1997-07-18 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 433.33 |
| 1997-07-15 | 1,290 | 1,290 | 1,250 | 1,250 | 2,000 | 416.67 |
| 1997-07-14 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 416.67 |
| 1997-07-07 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 416.67 |
| 1997-07-04 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 433.33 |
| 1997-07-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 450 |
| 1997-07-02 | 1,360 | 1,380 | 1,350 | 1,350 | 6,000 | 450 |
| 1997-07-01 | 1,280 | 1,380 | 1,280 | 1,350 | 20,000 | 450 |
| 1997-06-30 | 1,250 | 1,280 | 1,250 | 1,280 | 4,000 | 426.67 |
| 1997-06-27 | 1,180 | 1,250 | 1,180 | 1,250 | 6,000 | 416.67 |
| 1997-06-26 | 1,170 | 1,210 | 1,170 | 1,210 | 7,000 | 403.33 |
| 1997-06-25 | 1,170 | 1,170 | 1,170 | 1,170 | 4,000 | 390 |
| 1997-06-23 | 1,170 | 1,170 | 1,160 | 1,160 | 4,000 | 386.67 |
| 1997-06-20 | 1,150 | 1,150 | 1,150 | 1,150 | 9,000 | 383.33 |
| 1997-06-19 | 1,190 | 1,190 | 1,170 | 1,170 | 3,000 | 390 |
| 1997-06-18 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 396.67 |
| 1997-06-17 | 1,150 | 1,160 | 1,150 | 1,160 | 8,000 | 386.67 |
| 1997-06-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1997-06-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1997-06-11 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 370 |
| 1997-06-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 376.67 |
| 1997-06-04 | 1,140 | 1,140 | 1,120 | 1,120 | 3,000 | 373.33 |
| 1997-05-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 1997-05-27 | 1,100 | 1,150 | 1,100 | 1,150 | 10,000 | 383.33 |
| 1997-05-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 363.33 |
| 1997-05-23 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1997-05-19 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1997-05-16 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-05-15 | 1,110 | 1,110 | 1,100 | 1,100 | 5,000 | 366.67 |
| 1997-05-09 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1997-05-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1997-05-01 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1997-04-30 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 1997-04-28 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 383.33 |
| 1997-04-23 | 1,110 | 1,150 | 1,110 | 1,150 | 3,000 | 383.33 |
| 1997-04-18 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 383.33 |
| 1997-04-17 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1997-04-16 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 356.67 |
| 1997-04-14 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1997-04-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-04-10 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 370 |
| 1997-04-07 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 390 |
| 1997-03-26 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 416.67 |
| 1997-03-18 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 363.33 |
| 1997-03-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1997-03-12 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-03-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1997-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-03-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1997-02-28 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 383.33 |
| 1997-02-27 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 | 383.33 |
| 1997-02-26 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 380 |
| 1997-02-21 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 380 |
| 1997-02-20 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 370 |
| 1997-02-19 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 366.67 |
| 1997-02-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1997-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 366.67 |
| 1997-02-07 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 366.67 |
| 1997-02-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1997-01-30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 363.33 |
| 1997-01-29 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 350 |
| 1997-01-28 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-01-27 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-01-22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 356.67 |
| 1997-01-21 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 350 |
| 1997-01-20 | 1,070 | 1,070 | 1,050 | 1,050 | 3,000 | 350 |
| 1997-01-16 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 360 |
| 1997-01-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 356.67 |
| 1997-01-10 | 1,100 | 1,100 | 1,070 | 1,070 | 2,000 | 356.67 |
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
