8850 スターツコーポレーション(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2002-12-27 | 480 | 480 | 475 | 475 | 2,000 | 158.33 |
| 2002-12-26 | 466 | 467 | 466 | 467 | 2,000 | 155.67 |
| 2002-12-25 | 458 | 458 | 456 | 456 | 4,000 | 152 |
| 2002-12-24 | 456 | 456 | 455 | 456 | 5,000 | 152 |
| 2002-12-20 | 450 | 455 | 450 | 455 | 3,000 | 151.67 |
| 2002-12-19 | 452 | 460 | 450 | 450 | 17,000 | 150 |
| 2002-12-18 | 450 | 450 | 440 | 450 | 6,000 | 150 |
| 2002-12-17 | 470 | 470 | 455 | 455 | 2,000 | 151.67 |
| 2002-12-16 | 490 | 490 | 470 | 470 | 6,000 | 156.67 |
| 2002-12-13 | 490 | 490 | 480 | 480 | 3,000 | 160 |
| 2002-12-12 | 495 | 499 | 490 | 490 | 6,000 | 163.33 |
| 2002-12-11 | 490 | 490 | 490 | 490 | 3,000 | 163.33 |
| 2002-12-10 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2002-12-06 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2002-12-05 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2002-12-03 | 511 | 511 | 511 | 511 | 1,000 | 170.33 |
| 2002-11-28 | 520 | 530 | 520 | 530 | 3,000 | 176.67 |
| 2002-11-27 | 521 | 521 | 520 | 520 | 3,000 | 173.33 |
| 2002-11-26 | 519 | 520 | 519 | 520 | 4,000 | 173.33 |
| 2002-11-25 | 519 | 520 | 519 | 519 | 4,000 | 173 |
| 2002-11-22 | 519 | 519 | 519 | 519 | 1,000 | 173 |
| 2002-11-19 | 518 | 518 | 518 | 518 | 3,000 | 172.67 |
| 2002-11-18 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2002-11-12 | 550 | 550 | 540 | 540 | 2,000 | 180 |
| 2002-11-06 | 522 | 522 | 522 | 522 | 2,000 | 174 |
| 2002-11-05 | 521 | 525 | 521 | 522 | 3,000 | 174 |
| 2002-10-31 | 570 | 570 | 570 | 570 | 3,000 | 190 |
| 2002-10-29 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2002-10-25 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2002-10-24 | 521 | 521 | 520 | 520 | 2,000 | 173.33 |
| 2002-10-23 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2002-10-18 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2002-10-17 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2002-10-16 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2002-10-11 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 2002-10-10 | 540 | 540 | 540 | 540 | 4,000 | 180 |
| 2002-10-09 | 549 | 549 | 530 | 530 | 7,000 | 176.67 |
| 2002-10-08 | 541 | 541 | 540 | 540 | 13,000 | 180 |
| 2002-10-07 | 551 | 551 | 550 | 551 | 6,000 | 183.67 |
| 2002-10-04 | 550 | 555 | 550 | 555 | 3,000 | 185 |
| 2002-10-03 | 555 | 555 | 555 | 555 | 3,000 | 185 |
| 2002-10-02 | 560 | 560 | 558 | 558 | 3,000 | 186 |
| 2002-10-01 | 561 | 561 | 561 | 561 | 2,000 | 187 |
| 2002-09-30 | 561 | 561 | 561 | 561 | 2,000 | 187 |
| 2002-09-27 | 560 | 561 | 560 | 561 | 2,000 | 187 |
| 2002-09-26 | 560 | 560 | 560 | 560 | 4,000 | 186.67 |
| 2002-09-25 | 558 | 558 | 557 | 557 | 2,000 | 185.67 |
| 2002-09-24 | 550 | 560 | 550 | 560 | 2,000 | 186.67 |
| 2002-09-20 | 580 | 580 | 560 | 560 | 3,000 | 186.67 |
| 2002-09-19 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2002-09-18 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2002-09-17 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2002-09-12 | 580 | 580 | 580 | 580 | 1,000 | 193.33 |
| 2002-09-11 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 2002-09-10 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 2002-09-09 | 560 | 580 | 560 | 570 | 6,000 | 190 |
| 2002-09-06 | 560 | 560 | 540 | 540 | 16,000 | 180 |
| 2002-09-05 | 600 | 600 | 600 | 600 | 2,000 | 200 |
| 2002-09-04 | 600 | 600 | 600 | 600 | 2,000 | 200 |
| 2002-09-03 | 605 | 605 | 600 | 600 | 12,000 | 200 |
| 2002-08-29 | 605 | 615 | 605 | 605 | 5,000 | 201.67 |
| 2002-08-28 | 610 | 610 | 610 | 610 | 1,000 | 203.33 |
| 2002-08-26 | 619 | 619 | 619 | 619 | 1,000 | 206.33 |
| 2002-08-23 | 603 | 620 | 603 | 620 | 7,000 | 206.67 |
| 2002-08-22 | 601 | 603 | 601 | 603 | 4,000 | 201 |
| 2002-08-20 | 610 | 612 | 610 | 610 | 4,000 | 203.33 |
| 2002-08-19 | 603 | 603 | 603 | 603 | 2,000 | 201 |
| 2002-08-16 | 602 | 603 | 600 | 600 | 7,000 | 200 |
| 2002-08-15 | 601 | 601 | 601 | 601 | 1,000 | 200.33 |
| 2002-08-14 | 602 | 610 | 602 | 610 | 3,000 | 203.33 |
| 2002-08-13 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2002-08-12 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 2002-08-09 | 633 | 633 | 633 | 633 | 1,000 | 211 |
| 2002-08-08 | 639 | 639 | 634 | 634 | 3,000 | 211.33 |
| 2002-08-06 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 2002-08-02 | 631 | 631 | 630 | 630 | 3,000 | 210 |
| 2002-08-01 | 640 | 640 | 640 | 640 | 1,000 | 213.33 |
| 2002-07-31 | 631 | 631 | 631 | 631 | 1,000 | 210.33 |
| 2002-07-30 | 621 | 640 | 621 | 630 | 4,000 | 210 |
| 2002-07-29 | 651 | 651 | 650 | 650 | 5,000 | 216.67 |
| 2002-07-26 | 652 | 660 | 651 | 651 | 3,000 | 217 |
| 2002-07-25 | 651 | 651 | 651 | 651 | 3,000 | 217 |
| 2002-07-24 | 650 | 650 | 650 | 650 | 2,000 | 216.67 |
| 2002-07-23 | 650 | 650 | 621 | 650 | 5,000 | 216.67 |
| 2002-07-22 | 660 | 660 | 650 | 650 | 2,000 | 216.67 |
| 2002-07-18 | 660 | 670 | 660 | 670 | 2,000 | 223.33 |
| 2002-07-17 | 662 | 662 | 660 | 660 | 10,000 | 220 |
| 2002-07-15 | 679 | 679 | 676 | 676 | 5,000 | 225.33 |
| 2002-07-11 | 666 | 667 | 666 | 667 | 7,000 | 222.33 |
| 2002-07-10 | 665 | 667 | 665 | 666 | 21,000 | 222 |
| 2002-07-09 | 670 | 670 | 668 | 669 | 9,000 | 223 |
| 2002-07-08 | 670 | 685 | 670 | 685 | 3,000 | 228.33 |
| 2002-07-05 | 670 | 670 | 670 | 670 | 2,000 | 223.33 |
| 2002-07-04 | 689 | 689 | 671 | 671 | 12,000 | 223.67 |
| 2002-07-03 | 673 | 676 | 673 | 676 | 3,000 | 225.33 |
| 2002-07-02 | 688 | 688 | 671 | 671 | 6,000 | 223.67 |
| 2002-07-01 | 688 | 690 | 688 | 688 | 7,000 | 229.33 |
| 2002-06-28 | 688 | 688 | 688 | 688 | 2,000 | 229.33 |
| 2002-06-27 | 680 | 680 | 680 | 680 | 1,000 | 226.67 |
| 2002-06-26 | 671 | 671 | 671 | 671 | 2,000 | 223.67 |
| 2002-06-25 | 671 | 671 | 670 | 670 | 4,000 | 223.33 |
| 2002-06-24 | 670 | 670 | 670 | 670 | 7,000 | 223.33 |
| 2002-06-21 | 668 | 670 | 668 | 670 | 4,000 | 223.33 |
| 2002-06-20 | 682 | 682 | 666 | 666 | 5,000 | 222 |
| 2002-06-19 | 661 | 663 | 661 | 662 | 5,000 | 220.67 |
| 2002-06-18 | 663 | 664 | 660 | 660 | 6,000 | 220 |
| 2002-06-17 | 680 | 688 | 680 | 688 | 3,000 | 229.33 |
| 2002-06-14 | 690 | 690 | 690 | 690 | 3,000 | 230 |
| 2002-06-13 | 696 | 696 | 696 | 696 | 3,000 | 232 |
| 2002-06-12 | 674 | 680 | 670 | 672 | 12,000 | 224 |
| 2002-06-11 | 672 | 672 | 672 | 672 | 1,000 | 224 |
| 2002-06-10 | 690 | 690 | 670 | 670 | 5,000 | 223.33 |
| 2002-06-07 | 681 | 681 | 665 | 665 | 9,000 | 221.67 |
| 2002-06-06 | 679 | 710 | 679 | 680 | 10,000 | 226.67 |
| 2002-06-05 | 670 | 680 | 670 | 680 | 7,000 | 226.67 |
| 2002-06-04 | 710 | 725 | 667 | 670 | 29,000 | 223.33 |
| 2002-06-03 | 729 | 730 | 710 | 710 | 8,000 | 236.67 |
| 2002-05-31 | 693 | 745 | 693 | 730 | 45,000 | 243.33 |
| 2002-05-30 | 673 | 695 | 671 | 685 | 19,000 | 228.33 |
| 2002-05-29 | 661 | 686 | 651 | 673 | 113,000 | 224.33 |
| 2002-05-28 | 710 | 710 | 710 | 710 | 14,000 | 236.67 |
| 2002-05-27 | 860 | 870 | 800 | 810 | 35,000 | 270 |
| 2002-05-24 | 872 | 910 | 867 | 900 | 36,000 | 300 |
| 2002-05-23 | 915 | 915 | 860 | 870 | 20,000 | 290 |
| 2002-05-22 | 870 | 920 | 869 | 911 | 45,000 | 303.67 |
| 2002-05-21 | 850 | 885 | 840 | 880 | 34,000 | 293.33 |
| 2002-05-20 | 841 | 869 | 840 | 865 | 33,000 | 288.33 |
| 2002-05-17 | 800 | 840 | 795 | 820 | 51,000 | 273.33 |
| 2002-05-16 | 779 | 815 | 770 | 785 | 14,000 | 261.67 |
| 2002-05-15 | 810 | 810 | 756 | 770 | 28,000 | 256.67 |
| 2002-05-14 | 845 | 860 | 801 | 810 | 42,000 | 270 |
| 2002-05-13 | 829 | 840 | 815 | 835 | 32,000 | 278.33 |
| 2002-05-10 | 791 | 820 | 790 | 813 | 23,000 | 271 |
| 2002-05-09 | 780 | 794 | 780 | 790 | 16,000 | 263.33 |
| 2002-05-08 | 745 | 810 | 745 | 782 | 57,000 | 260.67 |
| 2002-05-07 | 736 | 745 | 735 | 745 | 6,000 | 248.33 |
| 2002-05-02 | 716 | 760 | 710 | 730 | 20,000 | 243.33 |
| 2002-05-01 | 725 | 725 | 700 | 700 | 7,000 | 233.33 |
| 2002-04-30 | 748 | 748 | 730 | 730 | 12,000 | 243.33 |
| 2002-04-26 | 690 | 750 | 690 | 750 | 19,000 | 250 |
| 2002-04-25 | 676 | 680 | 675 | 680 | 6,000 | 226.67 |
| 2002-04-24 | 660 | 675 | 660 | 675 | 9,000 | 225 |
| 2002-04-23 | 660 | 660 | 657 | 660 | 5,000 | 220 |
| 2002-04-22 | 655 | 660 | 655 | 657 | 3,000 | 219 |
| 2002-04-19 | 660 | 660 | 650 | 660 | 3,000 | 220 |
| 2002-04-18 | 655 | 655 | 655 | 655 | 1,000 | 218.33 |
| 2002-04-17 | 665 | 665 | 665 | 665 | 2,000 | 221.67 |
| 2002-04-16 | 665 | 665 | 665 | 665 | 1,000 | 221.67 |
| 2002-04-12 | 680 | 680 | 670 | 670 | 2,000 | 223.33 |
| 2002-04-10 | 699 | 699 | 690 | 695 | 4,000 | 231.67 |
| 2002-04-09 | 700 | 700 | 690 | 700 | 16,000 | 233.33 |
| 2002-04-08 | 700 | 700 | 690 | 690 | 7,000 | 230 |
| 2002-04-05 | 705 | 710 | 690 | 700 | 18,000 | 233.33 |
| 2002-04-04 | 695 | 700 | 695 | 699 | 4,000 | 233 |
| 2002-04-03 | 700 | 700 | 695 | 695 | 5,000 | 231.67 |
| 2002-04-01 | 690 | 692 | 690 | 692 | 3,000 | 230.67 |
| 2002-03-29 | 675 | 687 | 675 | 687 | 3,000 | 229 |
| 2002-03-28 | 661 | 664 | 661 | 664 | 2,000 | 221.33 |
| 2002-03-25 | 685 | 686 | 678 | 678 | 12,000 | 226 |
| 2002-03-22 | 686 | 690 | 685 | 685 | 12,000 | 228.33 |
| 2002-03-20 | 700 | 700 | 686 | 686 | 7,000 | 228.67 |
| 2002-03-19 | 731 | 732 | 700 | 700 | 6,000 | 233.33 |
| 2002-03-18 | 736 | 736 | 730 | 730 | 5,000 | 243.33 |
| 2002-03-15 | 706 | 720 | 685 | 720 | 8,000 | 240 |
| 2002-03-14 | 705 | 705 | 705 | 705 | 1,000 | 235 |
| 2002-03-13 | 748 | 749 | 705 | 705 | 18,000 | 235 |
| 2002-03-12 | 730 | 790 | 721 | 750 | 53,000 | 250 |
| 2002-03-11 | 695 | 696 | 690 | 690 | 7,000 | 230 |
| 2002-03-08 | 680 | 692 | 680 | 692 | 7,000 | 230.67 |
| 2002-03-07 | 695 | 697 | 680 | 680 | 9,000 | 226.67 |
| 2002-03-06 | 650 | 685 | 650 | 685 | 14,000 | 228.33 |
| 2002-03-05 | 653 | 653 | 631 | 640 | 8,000 | 213.33 |
| 2002-03-04 | 648 | 650 | 648 | 650 | 3,000 | 216.67 |
| 2002-02-28 | 603 | 603 | 603 | 603 | 2,000 | 201 |
| 2002-02-27 | 600 | 602 | 600 | 602 | 6,000 | 200.67 |
| 2002-02-26 | 603 | 603 | 600 | 600 | 7,000 | 200 |
| 2002-02-25 | 603 | 603 | 602 | 603 | 8,000 | 201 |
| 2002-02-22 | 604 | 604 | 602 | 602 | 3,000 | 200.67 |
| 2002-02-21 | 601 | 601 | 601 | 601 | 3,000 | 200.33 |
| 2002-02-20 | 620 | 620 | 620 | 620 | 4,000 | 206.67 |
| 2002-02-19 | 610 | 620 | 610 | 620 | 7,000 | 206.67 |
| 2002-02-18 | 620 | 620 | 610 | 610 | 8,000 | 203.33 |
| 2002-02-15 | 616 | 616 | 615 | 615 | 3,000 | 205 |
| 2002-02-12 | 615 | 615 | 615 | 615 | 1,000 | 205 |
| 2002-02-08 | 603 | 603 | 601 | 601 | 3,000 | 200.33 |
| 2002-02-07 | 600 | 600 | 600 | 600 | 2,000 | 200 |
| 2002-02-06 | 590 | 600 | 590 | 600 | 4,000 | 200 |
| 2002-02-05 | 615 | 615 | 600 | 600 | 7,000 | 200 |
| 2002-02-04 | 635 | 635 | 630 | 630 | 8,000 | 210 |
| 2002-02-01 | 632 | 632 | 630 | 630 | 4,000 | 210 |
| 2002-01-31 | 630 | 630 | 630 | 630 | 2,000 | 210 |
| 2002-01-30 | 629 | 629 | 629 | 629 | 1,000 | 209.67 |
| 2002-01-29 | 650 | 650 | 631 | 631 | 9,000 | 210.33 |
| 2002-01-28 | 650 | 650 | 650 | 650 | 3,000 | 216.67 |
| 2002-01-25 | 632 | 650 | 632 | 640 | 5,000 | 213.33 |
| 2002-01-24 | 630 | 630 | 625 | 630 | 6,000 | 210 |
| 2002-01-22 | 630 | 630 | 630 | 630 | 5,000 | 210 |
| 2002-01-18 | 650 | 650 | 630 | 630 | 2,000 | 210 |
| 2002-01-15 | 700 | 700 | 680 | 680 | 2,000 | 226.67 |
| 2002-01-11 | 700 | 705 | 700 | 705 | 3,000 | 235 |
| 2002-01-10 | 680 | 680 | 678 | 680 | 6,000 | 226.67 |
| 2002-01-09 | 647 | 650 | 647 | 650 | 3,000 | 216.67 |
| 2002-01-08 | 632 | 632 | 632 | 632 | 2,000 | 210.67 |
| 2002-01-07 | 633 | 633 | 632 | 632 | 2,000 | 210.67 |
| 2002-01-04 | 632 | 632 | 632 | 632 | 1,000 | 210.67 |
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
