8850 スターツコーポレーション(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 1999-12-27 | 500 | 510 | 500 | 500 | 3,000 | 166.67 |
| 1999-12-24 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 1999-12-22 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 1999-12-21 | 500 | 500 | 500 | 500 | 5,000 | 166.67 |
| 1999-12-20 | 534 | 534 | 530 | 530 | 3,000 | 176.67 |
| 1999-12-15 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 1999-12-14 | 510 | 510 | 510 | 510 | 5,000 | 170 |
| 1999-12-13 | 510 | 510 | 510 | 510 | 15,000 | 170 |
| 1999-12-10 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 1999-12-09 | 530 | 530 | 510 | 510 | 2,000 | 170 |
| 1999-12-07 | 570 | 570 | 530 | 530 | 2,000 | 176.67 |
| 1999-12-02 | 540 | 540 | 540 | 540 | 1,000 | 180 |
| 1999-11-30 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 1999-11-29 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 1999-11-25 | 550 | 550 | 550 | 550 | 6,000 | 183.33 |
| 1999-11-24 | 569 | 569 | 530 | 530 | 2,000 | 176.67 |
| 1999-11-22 | 570 | 570 | 570 | 570 | 3,000 | 190 |
| 1999-11-18 | 582 | 582 | 570 | 570 | 10,000 | 190 |
| 1999-11-17 | 560 | 570 | 560 | 570 | 5,000 | 190 |
| 1999-11-16 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 1999-11-15 | 530 | 530 | 510 | 510 | 5,000 | 170 |
| 1999-11-12 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 1999-11-11 | 530 | 530 | 530 | 530 | 1,000 | 176.67 |
| 1999-11-10 | 530 | 530 | 530 | 530 | 3,000 | 176.67 |
| 1999-11-09 | 540 | 540 | 530 | 530 | 3,000 | 176.67 |
| 1999-11-05 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1999-10-29 | 530 | 530 | 520 | 520 | 3,000 | 173.33 |
| 1999-10-26 | 530 | 530 | 530 | 530 | 2,000 | 176.67 |
| 1999-10-25 | 529 | 529 | 529 | 529 | 6,000 | 176.33 |
| 1999-10-22 | 530 | 530 | 530 | 530 | 2,000 | 176.67 |
| 1999-10-19 | 540 | 540 | 540 | 540 | 2,000 | 180 |
| 1999-10-14 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 1999-10-13 | 580 | 580 | 580 | 580 | 2,000 | 193.33 |
| 1999-10-12 | 560 | 580 | 560 | 580 | 2,000 | 193.33 |
| 1999-10-06 | 560 | 560 | 560 | 560 | 1,000 | 186.67 |
| 1999-10-05 | 521 | 521 | 521 | 521 | 1,000 | 173.67 |
| 1999-10-04 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 1999-10-01 | 520 | 520 | 520 | 520 | 4,000 | 173.33 |
| 1999-09-30 | 520 | 520 | 520 | 520 | 3,000 | 173.33 |
| 1999-09-29 | 540 | 540 | 510 | 510 | 2,000 | 170 |
| 1999-09-27 | 567 | 590 | 567 | 590 | 4,000 | 196.67 |
| 1999-09-24 | 560 | 590 | 560 | 590 | 9,000 | 196.67 |
| 1999-09-22 | 555 | 560 | 555 | 560 | 3,000 | 186.67 |
| 1999-09-21 | 555 | 555 | 555 | 555 | 1,000 | 185 |
| 1999-09-16 | 551 | 560 | 550 | 550 | 5,000 | 183.33 |
| 1999-09-14 | 540 | 540 | 540 | 540 | 1,000 | 180 |
| 1999-09-13 | 540 | 540 | 540 | 540 | 2,000 | 180 |
| 1999-09-09 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1999-09-08 | 580 | 580 | 570 | 570 | 2,000 | 190 |
| 1999-09-07 | 570 | 570 | 570 | 570 | 3,000 | 190 |
| 1999-09-06 | 550 | 550 | 550 | 550 | 1,000 | 183.33 |
| 1999-09-02 | 570 | 570 | 570 | 570 | 6,000 | 190 |
| 1999-08-27 | 570 | 600 | 570 | 600 | 5,000 | 200 |
| 1999-08-25 | 530 | 530 | 530 | 530 | 5,000 | 176.67 |
| 1999-08-24 | 520 | 530 | 520 | 530 | 2,000 | 176.67 |
| 1999-08-17 | 521 | 521 | 521 | 521 | 1,000 | 173.67 |
| 1999-08-13 | 501 | 501 | 501 | 501 | 2,000 | 167 |
| 1999-08-12 | 501 | 501 | 501 | 501 | 1,000 | 167 |
| 1999-08-11 | 500 | 501 | 500 | 501 | 3,000 | 167 |
| 1999-08-09 | 500 | 500 | 500 | 500 | 5,000 | 166.67 |
| 1999-08-05 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 1999-08-04 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 1999-08-03 | 501 | 501 | 501 | 501 | 1,000 | 167 |
| 1999-07-28 | 551 | 551 | 550 | 550 | 6,000 | 183.33 |
| 1999-07-27 | 552 | 552 | 552 | 552 | 2,000 | 184 |
| 1999-07-26 | 551 | 552 | 551 | 552 | 2,000 | 184 |
| 1999-07-23 | 550 | 551 | 550 | 551 | 3,000 | 183.67 |
| 1999-07-16 | 585 | 590 | 585 | 590 | 4,000 | 196.67 |
| 1999-07-15 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 1999-07-14 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 1999-07-13 | 590 | 590 | 590 | 590 | 2,000 | 196.67 |
| 1999-07-12 | 580 | 580 | 580 | 580 | 6,000 | 193.33 |
| 1999-07-09 | 580 | 580 | 580 | 580 | 2,000 | 193.33 |
| 1999-07-08 | 580 | 580 | 580 | 580 | 3,000 | 193.33 |
| 1999-07-07 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 1999-07-05 | 580 | 580 | 580 | 580 | 3,000 | 193.33 |
| 1999-07-02 | 580 | 580 | 580 | 580 | 2,000 | 193.33 |
| 1999-07-01 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 1999-06-30 | 580 | 590 | 580 | 580 | 6,000 | 193.33 |
| 1999-06-29 | 520 | 570 | 520 | 570 | 2,000 | 190 |
| 1999-06-28 | 580 | 580 | 500 | 500 | 6,000 | 166.67 |
| 1999-06-25 | 580 | 580 | 580 | 580 | 6,000 | 193.33 |
| 1999-06-24 | 570 | 580 | 570 | 570 | 11,000 | 190 |
| 1999-06-23 | 540 | 560 | 540 | 560 | 10,000 | 186.67 |
| 1999-06-22 | 530 | 530 | 530 | 530 | 3,000 | 176.67 |
| 1999-06-21 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 1999-06-16 | 510 | 510 | 510 | 510 | 4,000 | 170 |
| 1999-06-15 | 520 | 520 | 510 | 510 | 4,000 | 170 |
| 1999-06-14 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 1999-06-11 | 510 | 511 | 510 | 510 | 3,000 | 170 |
| 1999-06-10 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 1999-06-09 | 529 | 530 | 529 | 530 | 2,000 | 176.67 |
| 1999-06-08 | 500 | 529 | 500 | 529 | 2,000 | 176.33 |
| 1999-06-07 | 487 | 487 | 487 | 487 | 1,000 | 162.33 |
| 1999-06-04 | 467 | 467 | 467 | 467 | 1,000 | 155.67 |
| 1999-06-03 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 1999-06-01 | 450 | 450 | 450 | 450 | 2,000 | 150 |
| 1999-05-31 | 450 | 450 | 450 | 450 | 4,000 | 150 |
| 1999-05-28 | 455 | 455 | 450 | 451 | 3,000 | 150.33 |
| 1999-05-27 | 455 | 470 | 455 | 470 | 5,000 | 156.67 |
| 1999-05-26 | 435 | 450 | 431 | 450 | 5,000 | 150 |
| 1999-05-25 | 550 | 550 | 470 | 470 | 18,000 | 156.67 |
| 1999-05-24 | 570 | 570 | 570 | 570 | 1,000 | 190 |
| 1999-05-20 | 600 | 600 | 590 | 590 | 2,000 | 196.67 |
| 1999-05-19 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 1999-05-17 | 635 | 635 | 635 | 635 | 1,000 | 211.67 |
| 1999-05-11 | 635 | 635 | 635 | 635 | 1,000 | 211.67 |
| 1999-05-07 | 655 | 655 | 650 | 650 | 2,000 | 216.67 |
| 1999-05-06 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-04-27 | 700 | 730 | 700 | 720 | 32,000 | 240 |
| 1999-04-26 | 573 | 670 | 573 | 670 | 12,000 | 223.33 |
| 1999-04-23 | 571 | 571 | 550 | 570 | 11,000 | 190 |
| 1999-04-22 | 570 | 570 | 570 | 570 | 2,000 | 190 |
| 1999-04-21 | 570 | 570 | 570 | 570 | 3,000 | 190 |
| 1999-04-20 | 630 | 630 | 630 | 630 | 2,000 | 210 |
| 1999-04-19 | 620 | 620 | 620 | 620 | 2,000 | 206.67 |
| 1999-04-16 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 1999-04-12 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-04-09 | 700 | 700 | 700 | 700 | 7,000 | 233.33 |
| 1999-04-08 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-04-07 | 700 | 700 | 700 | 700 | 5,000 | 233.33 |
| 1999-04-06 | 720 | 720 | 700 | 700 | 4,000 | 233.33 |
| 1999-04-05 | 650 | 701 | 650 | 700 | 9,000 | 233.33 |
| 1999-04-02 | 670 | 670 | 640 | 650 | 3,000 | 216.67 |
| 1999-04-01 | 670 | 670 | 670 | 670 | 1,000 | 223.33 |
| 1999-03-31 | 699 | 699 | 699 | 699 | 1,000 | 233 |
| 1999-03-30 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 1999-03-29 | 739 | 739 | 739 | 739 | 1,000 | 246.33 |
| 1999-03-26 | 770 | 770 | 750 | 750 | 16,000 | 250 |
| 1999-03-25 | 675 | 675 | 675 | 675 | 4,000 | 225 |
| 1999-03-24 | 575 | 575 | 575 | 575 | 4,000 | 191.67 |
| 1999-03-23 | 490 | 495 | 490 | 495 | 4,000 | 165 |
| 1999-03-18 | 460 | 460 | 460 | 460 | 1,000 | 153.33 |
| 1999-03-16 | 400 | 400 | 400 | 400 | 1,000 | 133.33 |
| 1999-03-15 | 385 | 390 | 383 | 390 | 6,000 | 130 |
| 1999-03-12 | 387 | 387 | 383 | 383 | 4,000 | 127.67 |
| 1999-03-11 | 381 | 383 | 381 | 383 | 26,000 | 127.67 |
| 1999-03-10 | 380 | 383 | 380 | 383 | 30,000 | 127.67 |
| 1999-03-09 | 381 | 381 | 380 | 380 | 5,000 | 126.67 |
| 1999-03-08 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 1999-03-04 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 1999-03-03 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 1999-03-01 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 1999-02-26 | 370 | 370 | 370 | 370 | 2,000 | 123.33 |
| 1999-02-25 | 372 | 372 | 365 | 370 | 8,000 | 123.33 |
| 1999-02-23 | 360 | 360 | 358 | 360 | 7,000 | 120 |
| 1999-02-22 | 350 | 358 | 350 | 358 | 8,000 | 119.33 |
| 1999-02-19 | 345 | 350 | 345 | 350 | 6,000 | 116.67 |
| 1999-02-18 | 341 | 341 | 341 | 341 | 1,000 | 113.67 |
| 1999-02-05 | 350 | 350 | 350 | 350 | 2,000 | 116.67 |
| 1999-01-27 | 370 | 370 | 370 | 370 | 1,000 | 123.33 |
| 1999-01-25 | 370 | 370 | 350 | 350 | 15,000 | 116.67 |
| 1999-01-22 | 370 | 370 | 370 | 370 | 3,000 | 123.33 |
| 1999-01-12 | 380 | 380 | 380 | 380 | 1,000 | 126.67 |
| 1999-01-08 | 360 | 360 | 360 | 360 | 1,000 | 120 |
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
