8850 スターツコーポレーション(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 2000-12-28 | 695 | 700 | 695 | 700 | 2,000 | 233.33 |
| 2000-12-27 | 695 | 695 | 695 | 695 | 1,000 | 231.67 |
| 2000-12-26 | 695 | 695 | 695 | 695 | 7,000 | 231.67 |
| 2000-12-25 | 682 | 695 | 682 | 695 | 4,000 | 231.67 |
| 2000-12-21 | 690 | 693 | 690 | 693 | 5,000 | 231 |
| 2000-12-20 | 690 | 690 | 690 | 690 | 1,000 | 230 |
| 2000-12-19 | 690 | 695 | 690 | 695 | 4,000 | 231.67 |
| 2000-12-18 | 650 | 689 | 650 | 689 | 2,000 | 229.67 |
| 2000-12-15 | 695 | 695 | 695 | 695 | 1,000 | 231.67 |
| 2000-12-14 | 650 | 650 | 631 | 631 | 14,000 | 210.33 |
| 2000-12-13 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2000-12-06 | 630 | 685 | 630 | 685 | 7,000 | 228.33 |
| 2000-12-05 | 630 | 630 | 630 | 630 | 2,000 | 210 |
| 2000-12-04 | 670 | 670 | 649 | 649 | 3,000 | 216.33 |
| 2000-11-30 | 690 | 690 | 690 | 690 | 1,000 | 230 |
| 2000-11-29 | 690 | 690 | 680 | 680 | 4,000 | 226.67 |
| 2000-11-24 | 669 | 669 | 669 | 669 | 4,000 | 223 |
| 2000-11-17 | 650 | 650 | 650 | 650 | 8,000 | 216.67 |
| 2000-11-15 | 646 | 646 | 646 | 646 | 2,000 | 215.33 |
| 2000-11-14 | 620 | 630 | 620 | 630 | 2,000 | 210 |
| 2000-11-13 | 620 | 620 | 620 | 620 | 2,000 | 206.67 |
| 2000-11-02 | 645 | 645 | 645 | 645 | 1,000 | 215 |
| 2000-10-31 | 653 | 653 | 653 | 653 | 1,000 | 217.67 |
| 2000-10-30 | 653 | 653 | 653 | 653 | 1,000 | 217.67 |
| 2000-10-27 | 652 | 652 | 652 | 652 | 3,000 | 217.33 |
| 2000-10-25 | 615 | 615 | 615 | 615 | 1,000 | 205 |
| 2000-10-24 | 615 | 615 | 615 | 615 | 1,000 | 205 |
| 2000-10-23 | 620 | 620 | 600 | 600 | 4,000 | 200 |
| 2000-10-17 | 650 | 650 | 640 | 640 | 3,000 | 213.33 |
| 2000-10-11 | 690 | 690 | 690 | 690 | 3,000 | 230 |
| 2000-09-27 | 700 | 700 | 699 | 699 | 2,000 | 233 |
| 2000-09-25 | 690 | 700 | 690 | 700 | 5,000 | 233.33 |
| 2000-09-21 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 2000-09-20 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 2000-09-14 | 700 | 700 | 690 | 690 | 5,000 | 230 |
| 2000-09-11 | 690 | 700 | 690 | 700 | 5,000 | 233.33 |
| 2000-09-08 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 2000-09-06 | 700 | 700 | 700 | 700 | 3,000 | 233.33 |
| 2000-09-04 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 2000-09-01 | 750 | 760 | 740 | 750 | 6,000 | 250 |
| 2000-08-31 | 720 | 750 | 720 | 750 | 4,000 | 250 |
| 2000-08-28 | 699 | 700 | 699 | 700 | 2,000 | 233.33 |
| 2000-08-25 | 699 | 699 | 699 | 699 | 3,000 | 233 |
| 2000-08-23 | 700 | 700 | 680 | 680 | 2,000 | 226.67 |
| 2000-08-22 | 730 | 730 | 730 | 730 | 1,000 | 243.33 |
| 2000-08-21 | 750 | 750 | 750 | 750 | 2,000 | 250 |
| 2000-08-14 | 700 | 700 | 700 | 700 | 3,000 | 233.33 |
| 2000-08-10 | 700 | 700 | 700 | 700 | 1,000 | 233.33 |
| 2000-08-02 | 780 | 780 | 780 | 780 | 1,000 | 260 |
| 2000-08-01 | 700 | 795 | 700 | 795 | 5,000 | 265 |
| 2000-07-31 | 670 | 720 | 670 | 720 | 4,000 | 240 |
| 2000-07-28 | 670 | 670 | 670 | 670 | 4,000 | 223.33 |
| 2000-07-25 | 725 | 725 | 720 | 720 | 6,000 | 240 |
| 2000-07-19 | 795 | 795 | 795 | 795 | 1,000 | 265 |
| 2000-07-17 | 800 | 800 | 800 | 800 | 2,000 | 266.67 |
| 2000-07-12 | 820 | 820 | 805 | 810 | 4,000 | 270 |
| 2000-07-11 | 805 | 805 | 805 | 805 | 2,000 | 268.33 |
| 2000-07-06 | 805 | 810 | 805 | 805 | 4,000 | 268.33 |
| 2000-07-04 | 809 | 809 | 809 | 809 | 1,000 | 269.67 |
| 2000-07-03 | 809 | 809 | 809 | 809 | 1,000 | 269.67 |
| 2000-06-30 | 809 | 809 | 809 | 809 | 4,000 | 269.67 |
| 2000-06-29 | 809 | 809 | 809 | 809 | 1,000 | 269.67 |
| 2000-06-28 | 819 | 819 | 819 | 819 | 1,000 | 273 |
| 2000-06-26 | 820 | 820 | 820 | 820 | 4,000 | 273.33 |
| 2000-06-23 | 820 | 820 | 810 | 810 | 2,000 | 270 |
| 2000-06-22 | 820 | 820 | 820 | 820 | 2,000 | 273.33 |
| 2000-06-21 | 820 | 821 | 820 | 820 | 11,000 | 273.33 |
| 2000-06-20 | 820 | 820 | 820 | 820 | 2,000 | 273.33 |
| 2000-06-19 | 800 | 800 | 790 | 790 | 3,000 | 263.33 |
| 2000-06-07 | 830 | 830 | 830 | 830 | 4,000 | 276.67 |
| 2000-06-06 | 810 | 830 | 810 | 830 | 2,000 | 276.67 |
| 2000-06-01 | 928 | 928 | 860 | 860 | 5,000 | 286.67 |
| 2000-05-31 | 929 | 929 | 910 | 929 | 16,000 | 309.67 |
| 2000-05-30 | 829 | 829 | 829 | 829 | 5,000 | 276.33 |
| 2000-05-25 | 740 | 760 | 740 | 760 | 4,000 | 253.33 |
| 2000-05-24 | 760 | 760 | 740 | 740 | 4,000 | 246.67 |
| 2000-05-22 | 799 | 810 | 799 | 799 | 5,000 | 266.33 |
| 2000-05-19 | 795 | 795 | 795 | 795 | 1,000 | 265 |
| 2000-05-18 | 795 | 799 | 795 | 799 | 3,000 | 266.33 |
| 2000-05-17 | 800 | 800 | 795 | 795 | 2,000 | 265 |
| 2000-05-16 | 770 | 780 | 763 | 780 | 6,000 | 260 |
| 2000-05-15 | 750 | 750 | 750 | 750 | 2,000 | 250 |
| 2000-05-12 | 750 | 750 | 740 | 750 | 6,000 | 250 |
| 2000-05-11 | 725 | 725 | 725 | 725 | 1,000 | 241.67 |
| 2000-05-09 | 750 | 750 | 749 | 749 | 4,000 | 249.67 |
| 2000-05-08 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2000-05-02 | 748 | 750 | 740 | 750 | 7,000 | 250 |
| 2000-05-01 | 750 | 750 | 750 | 750 | 2,000 | 250 |
| 2000-04-26 | 660 | 760 | 660 | 760 | 11,000 | 253.33 |
| 2000-04-25 | 730 | 730 | 660 | 660 | 11,000 | 220 |
| 2000-04-24 | 735 | 760 | 735 | 760 | 5,000 | 253.33 |
| 2000-04-21 | 850 | 860 | 831 | 832 | 9,000 | 277.33 |
| 2000-04-20 | 650 | 801 | 650 | 801 | 23,000 | 267 |
| 2000-04-19 | 800 | 800 | 701 | 701 | 9,000 | 233.67 |
| 2000-04-18 | 930 | 950 | 801 | 801 | 29,000 | 267 |
| 2000-04-17 | 1,020 | 1,020 | 890 | 890 | 41,000 | 296.67 |
| 2000-04-14 | 990 | 990 | 990 | 990 | 41,000 | 330 |
| 2000-04-13 | 890 | 890 | 890 | 890 | 57,000 | 296.67 |
| 2000-04-12 | 720 | 790 | 720 | 790 | 26,000 | 263.33 |
| 2000-04-11 | 591 | 690 | 591 | 690 | 18,000 | 230 |
| 2000-04-10 | 565 | 590 | 565 | 590 | 4,000 | 196.67 |
| 2000-04-07 | 550 | 555 | 550 | 555 | 6,000 | 185 |
| 2000-04-06 | 530 | 535 | 515 | 535 | 8,000 | 178.33 |
| 2000-04-05 | 500 | 530 | 500 | 530 | 6,000 | 176.67 |
| 2000-04-04 | 498 | 505 | 498 | 500 | 7,000 | 166.67 |
| 2000-04-03 | 498 | 498 | 498 | 498 | 1,000 | 166 |
| 2000-03-31 | 498 | 498 | 498 | 498 | 3,000 | 166 |
| 2000-03-30 | 499 | 499 | 499 | 499 | 1,000 | 166.33 |
| 2000-03-29 | 499 | 499 | 499 | 499 | 1,000 | 166.33 |
| 2000-03-28 | 498 | 500 | 498 | 500 | 4,000 | 166.67 |
| 2000-03-27 | 500 | 500 | 500 | 500 | 8,000 | 166.67 |
| 2000-03-24 | 500 | 500 | 500 | 500 | 18,000 | 166.67 |
| 2000-03-23 | 500 | 500 | 500 | 500 | 10,000 | 166.67 |
| 2000-03-22 | 500 | 500 | 500 | 500 | 12,000 | 166.67 |
| 2000-03-21 | 461 | 461 | 461 | 461 | 1,000 | 153.67 |
| 2000-03-17 | 450 | 450 | 450 | 450 | 6,000 | 150 |
| 2000-03-16 | 470 | 470 | 470 | 470 | 2,000 | 156.67 |
| 2000-03-14 | 480 | 480 | 465 | 465 | 3,000 | 155 |
| 2000-03-10 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-03-09 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2000-03-08 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-03-07 | 499 | 499 | 499 | 499 | 2,000 | 166.33 |
| 2000-03-03 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-03-02 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-03-01 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-02-29 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-02-28 | 530 | 530 | 500 | 500 | 3,000 | 166.67 |
| 2000-02-25 | 491 | 530 | 491 | 530 | 7,000 | 176.67 |
| 2000-02-22 | 500 | 500 | 500 | 500 | 9,000 | 166.67 |
| 2000-02-21 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-02-18 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-02-17 | 510 | 510 | 500 | 500 | 3,000 | 166.67 |
| 2000-02-16 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-02-15 | 501 | 501 | 500 | 500 | 5,000 | 166.67 |
| 2000-02-14 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2000-02-10 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-02-09 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-02-08 | 500 | 500 | 500 | 500 | 4,000 | 166.67 |
| 2000-02-07 | 500 | 500 | 500 | 500 | 6,000 | 166.67 |
| 2000-02-04 | 490 | 500 | 490 | 500 | 5,000 | 166.67 |
| 2000-02-03 | 509 | 510 | 500 | 500 | 5,000 | 166.67 |
| 2000-02-02 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-02-01 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-01-31 | 501 | 501 | 500 | 500 | 2,000 | 166.67 |
| 2000-01-27 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 2000-01-26 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 2000-01-25 | 515 | 515 | 515 | 515 | 6,000 | 171.67 |
| 2000-01-18 | 500 | 500 | 500 | 500 | 8,000 | 166.67 |
| 2000-01-17 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2000-01-14 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-01-11 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2000-01-07 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2000-01-06 | 520 | 520 | 500 | 500 | 3,000 | 166.67 |
| 2000-01-05 | 518 | 518 | 515 | 515 | 4,000 | 171.67 |
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
