8850 スターツコーポレーション(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 631 | 631 | 631 | 631 | 2,000 | 210.33 |
| 2001-12-27 | 626 | 640 | 626 | 630 | 4,000 | 210 |
| 2001-12-25 | 610 | 610 | 607 | 607 | 6,000 | 202.33 |
| 2001-12-21 | 607 | 607 | 605 | 605 | 5,000 | 201.67 |
| 2001-12-20 | 615 | 615 | 610 | 610 | 3,000 | 203.33 |
| 2001-12-19 | 650 | 650 | 604 | 604 | 7,000 | 201.33 |
| 2001-12-18 | 650 | 650 | 649 | 649 | 2,000 | 216.33 |
| 2001-12-17 | 669 | 669 | 655 | 655 | 3,000 | 218.33 |
| 2001-12-14 | 670 | 670 | 670 | 670 | 13,000 | 223.33 |
| 2001-12-13 | 670 | 670 | 666 | 670 | 6,000 | 223.33 |
| 2001-12-11 | 641 | 650 | 641 | 649 | 5,000 | 216.33 |
| 2001-12-10 | 650 | 650 | 640 | 640 | 8,000 | 213.33 |
| 2001-12-07 | 660 | 660 | 650 | 650 | 10,000 | 216.67 |
| 2001-12-06 | 670 | 670 | 662 | 662 | 6,000 | 220.67 |
| 2001-12-05 | 651 | 690 | 651 | 671 | 6,000 | 223.67 |
| 2001-12-04 | 680 | 680 | 650 | 650 | 36,000 | 216.67 |
| 2001-12-03 | 705 | 705 | 680 | 680 | 14,000 | 226.67 |
| 2001-11-30 | 710 | 710 | 700 | 705 | 7,000 | 235 |
| 2001-11-29 | 710 | 710 | 710 | 710 | 3,000 | 236.67 |
| 2001-11-28 | 712 | 715 | 712 | 715 | 2,000 | 238.33 |
| 2001-11-27 | 725 | 725 | 710 | 712 | 7,000 | 237.33 |
| 2001-11-26 | 730 | 730 | 710 | 715 | 7,000 | 238.33 |
| 2001-11-22 | 756 | 756 | 750 | 750 | 9,000 | 250 |
| 2001-11-20 | 720 | 770 | 720 | 770 | 10,000 | 256.67 |
| 2001-11-19 | 717 | 721 | 716 | 720 | 5,000 | 240 |
| 2001-11-16 | 701 | 715 | 701 | 710 | 4,000 | 236.67 |
| 2001-11-15 | 710 | 710 | 701 | 701 | 6,000 | 233.67 |
| 2001-11-14 | 719 | 720 | 700 | 720 | 27,000 | 240 |
| 2001-11-13 | 760 | 760 | 700 | 750 | 15,000 | 250 |
| 2001-11-12 | 829 | 829 | 770 | 790 | 29,000 | 263.33 |
| 2001-11-09 | 855 | 890 | 825 | 830 | 112,000 | 276.67 |
| 2001-11-08 | 795 | 825 | 780 | 825 | 80,000 | 275 |
| 2001-11-07 | 735 | 790 | 735 | 790 | 25,000 | 263.33 |
| 2001-11-06 | 750 | 750 | 740 | 740 | 7,000 | 246.67 |
| 2001-11-05 | 730 | 750 | 730 | 750 | 18,000 | 250 |
| 2001-11-02 | 735 | 755 | 728 | 728 | 24,000 | 242.67 |
| 2001-11-01 | 722 | 735 | 722 | 722 | 10,000 | 240.67 |
| 2001-10-31 | 736 | 736 | 720 | 720 | 7,000 | 240 |
| 2001-10-30 | 760 | 780 | 760 | 760 | 11,000 | 253.33 |
| 2001-10-29 | 780 | 799 | 770 | 770 | 9,000 | 256.67 |
| 2001-10-26 | 805 | 805 | 770 | 770 | 18,000 | 256.67 |
| 2001-10-25 | 721 | 800 | 720 | 785 | 26,000 | 261.67 |
| 2001-10-24 | 710 | 720 | 700 | 720 | 13,000 | 240 |
| 2001-10-23 | 707 | 707 | 707 | 707 | 3,000 | 235.67 |
| 2001-10-22 | 716 | 716 | 702 | 707 | 6,000 | 235.67 |
| 2001-10-19 | 708 | 708 | 701 | 708 | 48,000 | 236 |
| 2001-10-18 | 705 | 708 | 700 | 708 | 13,000 | 236 |
| 2001-10-17 | 710 | 720 | 710 | 710 | 7,000 | 236.67 |
| 2001-10-16 | 706 | 710 | 700 | 710 | 4,000 | 236.67 |
| 2001-10-15 | 740 | 740 | 715 | 715 | 11,000 | 238.33 |
| 2001-10-12 | 725 | 750 | 725 | 731 | 16,000 | 243.67 |
| 2001-10-11 | 720 | 720 | 706 | 720 | 8,000 | 240 |
| 2001-10-10 | 710 | 722 | 710 | 710 | 9,000 | 236.67 |
| 2001-10-09 | 700 | 712 | 700 | 710 | 6,000 | 236.67 |
| 2001-10-05 | 710 | 718 | 710 | 715 | 9,000 | 238.33 |
| 2001-10-04 | 714 | 722 | 714 | 722 | 10,000 | 240.67 |
| 2001-10-03 | 735 | 745 | 715 | 715 | 17,000 | 238.33 |
| 2001-10-02 | 730 | 730 | 720 | 725 | 22,000 | 241.67 |
| 2001-10-01 | 705 | 720 | 690 | 715 | 76,000 | 238.33 |
| 2001-09-28 | 680 | 695 | 680 | 695 | 37,000 | 231.67 |
| 2001-09-27 | 675 | 675 | 650 | 670 | 11,000 | 223.33 |
| 2001-09-26 | 675 | 675 | 675 | 675 | 2,000 | 225 |
| 2001-09-25 | 663 | 680 | 663 | 675 | 7,000 | 225 |
| 2001-09-21 | 665 | 675 | 665 | 665 | 16,000 | 221.67 |
| 2001-09-20 | 699 | 700 | 690 | 690 | 10,000 | 230 |
| 2001-09-19 | 680 | 700 | 680 | 700 | 3,000 | 233.33 |
| 2001-09-18 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 2001-09-17 | 670 | 680 | 660 | 680 | 5,000 | 226.67 |
| 2001-09-14 | 680 | 680 | 680 | 680 | 3,000 | 226.67 |
| 2001-09-13 | 640 | 650 | 640 | 650 | 4,000 | 216.67 |
| 2001-09-12 | 698 | 698 | 680 | 680 | 9,000 | 226.67 |
| 2001-09-11 | 731 | 731 | 720 | 720 | 5,000 | 240 |
| 2001-09-10 | 725 | 729 | 725 | 729 | 2,000 | 243 |
| 2001-09-07 | 731 | 731 | 730 | 730 | 4,000 | 243.33 |
| 2001-09-06 | 760 | 760 | 740 | 760 | 6,000 | 253.33 |
| 2001-09-05 | 740 | 750 | 740 | 750 | 2,000 | 250 |
| 2001-09-04 | 750 | 750 | 740 | 740 | 2,000 | 246.67 |
| 2001-09-03 | 750 | 750 | 750 | 750 | 4,000 | 250 |
| 2001-08-31 | 755 | 795 | 700 | 795 | 8,000 | 265 |
| 2001-08-30 | 800 | 800 | 750 | 755 | 9,000 | 251.67 |
| 2001-08-29 | 847 | 850 | 802 | 810 | 8,000 | 270 |
| 2001-08-28 | 871 | 871 | 850 | 850 | 12,000 | 283.33 |
| 2001-08-27 | 885 | 890 | 870 | 870 | 17,000 | 290 |
| 2001-08-24 | 881 | 881 | 881 | 881 | 1,000 | 293.67 |
| 2001-08-23 | 920 | 920 | 900 | 902 | 8,000 | 300.67 |
| 2001-08-22 | 877 | 900 | 877 | 900 | 4,000 | 300 |
| 2001-08-17 | 910 | 925 | 910 | 910 | 10,000 | 303.33 |
| 2001-08-16 | 869 | 900 | 869 | 900 | 9,000 | 300 |
| 2001-08-15 | 870 | 870 | 852 | 870 | 8,000 | 290 |
| 2001-08-14 | 870 | 870 | 865 | 865 | 3,000 | 288.33 |
| 2001-08-13 | 879 | 879 | 850 | 850 | 5,000 | 283.33 |
| 2001-08-10 | 888 | 900 | 888 | 900 | 2,000 | 300 |
| 2001-08-09 | 925 | 925 | 900 | 900 | 7,000 | 300 |
| 2001-08-08 | 900 | 929 | 900 | 929 | 16,000 | 309.67 |
| 2001-08-07 | 860 | 891 | 855 | 874 | 8,000 | 291.33 |
| 2001-08-06 | 852 | 853 | 850 | 850 | 8,000 | 283.33 |
| 2001-08-03 | 885 | 885 | 860 | 860 | 3,000 | 286.67 |
| 2001-08-02 | 890 | 900 | 875 | 888 | 15,000 | 296 |
| 2001-08-01 | 871 | 911 | 871 | 885 | 13,000 | 295 |
| 2001-07-31 | 881 | 920 | 880 | 920 | 5,000 | 306.67 |
| 2001-07-30 | 930 | 930 | 880 | 880 | 13,000 | 293.33 |
| 2001-07-27 | 1,000 | 1,000 | 920 | 920 | 9,000 | 306.67 |
| 2001-07-26 | 980 | 1,000 | 980 | 1,000 | 6,000 | 333.33 |
| 2001-07-25 | 899 | 970 | 880 | 970 | 21,000 | 323.33 |
| 2001-07-24 | 930 | 930 | 900 | 910 | 16,000 | 303.33 |
| 2001-07-23 | 980 | 985 | 980 | 985 | 2,000 | 328.33 |
| 2001-07-19 | 1,000 | 1,000 | 970 | 995 | 5,000 | 331.67 |
| 2001-07-18 | 1,030 | 1,030 | 1,010 | 1,030 | 15,000 | 343.33 |
| 2001-07-17 | 1,050 | 1,060 | 1,010 | 1,050 | 21,000 | 350 |
| 2001-07-16 | 1,090 | 1,090 | 1,050 | 1,060 | 9,000 | 353.33 |
| 2001-07-13 | 1,160 | 1,160 | 1,080 | 1,100 | 16,000 | 366.67 |
| 2001-07-12 | 1,140 | 1,180 | 1,140 | 1,150 | 11,000 | 383.33 |
| 2001-07-11 | 1,170 | 1,170 | 1,140 | 1,140 | 12,000 | 380 |
| 2001-07-10 | 1,200 | 1,220 | 1,160 | 1,190 | 64,000 | 396.67 |
| 2001-07-09 | 1,140 | 1,170 | 1,070 | 1,170 | 35,000 | 390 |
| 2001-07-06 | 1,160 | 1,160 | 1,110 | 1,140 | 18,000 | 380 |
| 2001-07-05 | 1,160 | 1,160 | 1,100 | 1,140 | 33,000 | 380 |
| 2001-07-04 | 1,080 | 1,200 | 1,050 | 1,170 | 40,000 | 390 |
| 2001-07-03 | 1,060 | 1,070 | 1,010 | 1,060 | 22,000 | 353.33 |
| 2001-07-02 | 1,040 | 1,060 | 1,020 | 1,060 | 18,000 | 353.33 |
| 2001-06-29 | 1,060 | 1,060 | 1,000 | 1,040 | 46,000 | 346.67 |
| 2001-06-28 | 1,090 | 1,100 | 1,020 | 1,060 | 31,000 | 353.33 |
| 2001-06-27 | 1,190 | 1,230 | 1,110 | 1,110 | 51,000 | 370 |
| 2001-06-26 | 1,170 | 1,170 | 1,060 | 1,170 | 90,000 | 390 |
| 2001-06-25 | 936 | 1,010 | 936 | 1,010 | 27,000 | 336.67 |
| 2001-06-22 | 890 | 910 | 870 | 910 | 16,000 | 303.33 |
| 2001-06-21 | 940 | 940 | 870 | 890 | 25,000 | 296.67 |
| 2001-06-20 | 973 | 1,030 | 950 | 950 | 119,000 | 316.67 |
| 2001-06-19 | 935 | 935 | 895 | 935 | 68,000 | 311.67 |
| 2001-06-18 | 775 | 835 | 775 | 835 | 39,000 | 278.33 |
| 2001-06-15 | 735 | 735 | 735 | 735 | 1,000 | 245 |
| 2001-06-14 | 740 | 740 | 740 | 740 | 1,000 | 246.67 |
| 2001-06-13 | 710 | 739 | 710 | 739 | 2,000 | 246.33 |
| 2001-06-12 | 711 | 711 | 710 | 710 | 4,000 | 236.67 |
| 2001-06-11 | 720 | 720 | 710 | 710 | 7,000 | 236.67 |
| 2001-06-08 | 730 | 730 | 700 | 700 | 3,000 | 233.33 |
| 2001-06-06 | 739 | 739 | 739 | 739 | 2,000 | 246.33 |
| 2001-06-05 | 730 | 739 | 730 | 739 | 4,000 | 246.33 |
| 2001-06-04 | 739 | 739 | 730 | 730 | 4,000 | 243.33 |
| 2001-06-01 | 740 | 740 | 730 | 740 | 10,000 | 246.67 |
| 2001-05-31 | 730 | 730 | 730 | 730 | 1,000 | 243.33 |
| 2001-05-30 | 740 | 740 | 690 | 730 | 18,000 | 243.33 |
| 2001-05-29 | 799 | 799 | 740 | 740 | 48,000 | 246.67 |
| 2001-05-28 | 770 | 800 | 769 | 795 | 44,000 | 265 |
| 2001-05-25 | 780 | 790 | 780 | 780 | 22,000 | 260 |
| 2001-05-24 | 760 | 780 | 760 | 780 | 23,000 | 260 |
| 2001-05-23 | 760 | 760 | 760 | 760 | 3,000 | 253.33 |
| 2001-05-22 | 750 | 760 | 750 | 760 | 5,000 | 253.33 |
| 2001-05-21 | 750 | 750 | 750 | 750 | 4,000 | 250 |
| 2001-05-18 | 760 | 760 | 750 | 750 | 3,000 | 250 |
| 2001-05-17 | 760 | 760 | 760 | 760 | 1,000 | 253.33 |
| 2001-05-16 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2001-05-14 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2001-05-11 | 745 | 745 | 745 | 745 | 2,000 | 248.33 |
| 2001-05-10 | 746 | 746 | 746 | 746 | 2,000 | 248.67 |
| 2001-05-09 | 750 | 750 | 750 | 750 | 3,000 | 250 |
| 2001-05-07 | 740 | 740 | 740 | 740 | 2,000 | 246.67 |
| 2001-05-02 | 770 | 770 | 749 | 749 | 3,000 | 249.67 |
| 2001-05-01 | 750 | 770 | 750 | 770 | 2,000 | 256.67 |
| 2001-04-25 | 710 | 770 | 710 | 770 | 7,000 | 256.67 |
| 2001-04-24 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2001-04-19 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2001-04-18 | 750 | 760 | 750 | 760 | 2,000 | 253.33 |
| 2001-04-16 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2001-04-13 | 790 | 790 | 790 | 790 | 1,000 | 263.33 |
| 2001-04-09 | 810 | 810 | 800 | 800 | 2,000 | 266.67 |
| 2001-04-06 | 786 | 800 | 786 | 800 | 4,000 | 266.67 |
| 2001-04-05 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2001-04-03 | 760 | 760 | 760 | 760 | 1,000 | 253.33 |
| 2001-04-02 | 760 | 760 | 760 | 760 | 3,000 | 253.33 |
| 2001-03-29 | 760 | 760 | 760 | 760 | 2,000 | 253.33 |
| 2001-03-28 | 750 | 760 | 730 | 760 | 6,000 | 253.33 |
| 2001-03-27 | 750 | 750 | 750 | 750 | 4,000 | 250 |
| 2001-03-26 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2001-03-23 | 751 | 751 | 750 | 750 | 6,000 | 250 |
| 2001-03-22 | 750 | 750 | 750 | 750 | 1,000 | 250 |
| 2001-03-21 | 769 | 770 | 750 | 750 | 4,000 | 250 |
| 2001-03-15 | 775 | 775 | 775 | 775 | 1,000 | 258.33 |
| 2001-03-12 | 770 | 770 | 770 | 770 | 1,000 | 256.67 |
| 2001-03-09 | 760 | 760 | 760 | 760 | 1,000 | 253.33 |
| 2001-03-01 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 2001-02-28 | 800 | 800 | 800 | 800 | 1,000 | 266.67 |
| 2001-02-27 | 800 | 800 | 800 | 800 | 3,000 | 266.67 |
| 2001-02-26 | 751 | 751 | 751 | 751 | 1,000 | 250.33 |
| 2001-02-22 | 780 | 780 | 730 | 731 | 4,000 | 243.67 |
| 2001-02-16 | 790 | 810 | 790 | 810 | 2,000 | 270 |
| 2001-02-14 | 795 | 795 | 795 | 795 | 1,000 | 265 |
| 2001-02-07 | 830 | 840 | 830 | 830 | 3,000 | 276.67 |
| 2001-02-06 | 805 | 830 | 805 | 830 | 3,000 | 276.67 |
| 2001-02-05 | 800 | 800 | 790 | 790 | 3,000 | 263.33 |
| 2001-02-02 | 770 | 770 | 770 | 770 | 2,000 | 256.67 |
| 2001-02-01 | 740 | 751 | 740 | 751 | 3,000 | 250.33 |
| 2001-01-30 | 740 | 740 | 740 | 740 | 1,000 | 246.67 |
| 2001-01-26 | 740 | 740 | 735 | 735 | 2,000 | 245 |
| 2001-01-25 | 736 | 740 | 735 | 735 | 3,000 | 245 |
| 2001-01-23 | 720 | 720 | 720 | 720 | 1,000 | 240 |
| 2001-01-22 | 740 | 740 | 740 | 740 | 1,000 | 246.67 |
| 2001-01-17 | 740 | 740 | 740 | 740 | 1,000 | 246.67 |
| 2001-01-16 | 735 | 735 | 735 | 735 | 1,000 | 245 |
| 2001-01-15 | 700 | 735 | 700 | 735 | 3,000 | 245 |
| 2001-01-12 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 2001-01-11 | 710 | 735 | 710 | 710 | 4,000 | 236.67 |
| 2001-01-05 | 715 | 715 | 715 | 715 | 1,000 | 238.33 |
| 2001-01-04 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
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
