8850 スターツコーポレーション(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 670 | 670 | 670 | 670 | 12,000 | 223.33 |
| 2003-12-29 | 661 | 670 | 661 | 670 | 2,000 | 223.33 |
| 2003-12-26 | 661 | 661 | 661 | 661 | 2,000 | 220.33 |
| 2003-12-25 | 650 | 650 | 650 | 650 | 10,000 | 216.67 |
| 2003-12-24 | 645 | 645 | 640 | 645 | 8,000 | 215 |
| 2003-12-22 | 630 | 640 | 630 | 640 | 5,000 | 213.33 |
| 2003-12-19 | 628 | 635 | 628 | 630 | 7,000 | 210 |
| 2003-12-18 | 625 | 625 | 625 | 625 | 1,000 | 208.33 |
| 2003-12-17 | 643 | 643 | 620 | 620 | 5,000 | 206.67 |
| 2003-12-16 | 644 | 644 | 630 | 640 | 6,000 | 213.33 |
| 2003-12-15 | 641 | 645 | 641 | 645 | 7,000 | 215 |
| 2003-12-12 | 619 | 621 | 615 | 620 | 22,000 | 206.67 |
| 2003-12-11 | 615 | 621 | 615 | 620 | 13,000 | 206.67 |
| 2003-12-10 | 625 | 625 | 613 | 615 | 6,000 | 205 |
| 2003-12-08 | 640 | 640 | 635 | 640 | 11,000 | 213.33 |
| 2003-12-05 | 639 | 639 | 635 | 635 | 2,000 | 211.67 |
| 2003-12-03 | 635 | 635 | 635 | 635 | 2,000 | 211.67 |
| 2003-12-02 | 630 | 630 | 630 | 630 | 2,000 | 210 |
| 2003-12-01 | 600 | 611 | 600 | 611 | 3,000 | 203.67 |
| 2003-11-27 | 640 | 640 | 640 | 640 | 4,000 | 213.33 |
| 2003-11-26 | 630 | 640 | 630 | 640 | 6,000 | 213.33 |
| 2003-11-25 | 611 | 611 | 610 | 610 | 2,000 | 203.33 |
| 2003-11-21 | 600 | 600 | 600 | 600 | 2,000 | 200 |
| 2003-11-20 | 600 | 600 | 600 | 600 | 3,000 | 200 |
| 2003-11-19 | 630 | 630 | 630 | 630 | 1,000 | 210 |
| 2003-11-17 | 650 | 650 | 630 | 640 | 5,000 | 213.33 |
| 2003-11-14 | 671 | 671 | 670 | 670 | 4,000 | 223.33 |
| 2003-11-13 | 670 | 670 | 670 | 670 | 4,000 | 223.33 |
| 2003-11-12 | 671 | 680 | 670 | 670 | 3,000 | 223.33 |
| 2003-11-11 | 704 | 704 | 680 | 680 | 6,000 | 226.67 |
| 2003-11-06 | 715 | 715 | 710 | 710 | 4,000 | 236.67 |
| 2003-11-05 | 710 | 715 | 705 | 715 | 3,000 | 238.33 |
| 2003-11-04 | 716 | 716 | 701 | 708 | 8,000 | 236 |
| 2003-10-31 | 708 | 710 | 708 | 710 | 2,000 | 236.67 |
| 2003-10-30 | 720 | 720 | 706 | 706 | 3,000 | 235.33 |
| 2003-10-29 | 701 | 720 | 701 | 720 | 5,000 | 240 |
| 2003-10-28 | 723 | 723 | 700 | 701 | 15,000 | 233.67 |
| 2003-10-27 | 730 | 732 | 718 | 718 | 4,000 | 239.33 |
| 2003-10-24 | 721 | 732 | 720 | 732 | 11,000 | 244 |
| 2003-10-23 | 737 | 737 | 721 | 721 | 9,000 | 240.33 |
| 2003-10-22 | 736 | 759 | 735 | 759 | 5,000 | 253 |
| 2003-10-21 | 736 | 736 | 735 | 735 | 3,000 | 245 |
| 2003-10-20 | 750 | 750 | 738 | 738 | 6,000 | 246 |
| 2003-10-17 | 768 | 768 | 740 | 750 | 15,000 | 250 |
| 2003-10-16 | 770 | 770 | 758 | 758 | 4,000 | 252.67 |
| 2003-10-15 | 777 | 780 | 745 | 770 | 11,000 | 256.67 |
| 2003-10-14 | 723 | 798 | 723 | 776 | 26,000 | 258.67 |
| 2003-10-10 | 680 | 700 | 680 | 700 | 18,000 | 233.33 |
| 2003-10-09 | 685 | 685 | 680 | 680 | 3,000 | 226.67 |
| 2003-10-08 | 670 | 680 | 670 | 670 | 9,000 | 223.33 |
| 2003-10-07 | 693 | 693 | 685 | 685 | 5,000 | 228.33 |
| 2003-10-06 | 675 | 700 | 675 | 690 | 18,000 | 230 |
| 2003-10-03 | 672 | 672 | 672 | 672 | 1,000 | 224 |
| 2003-10-02 | 660 | 660 | 643 | 643 | 14,000 | 214.33 |
| 2003-10-01 | 675 | 675 | 675 | 675 | 1,000 | 225 |
| 2003-09-30 | 685 | 685 | 680 | 680 | 3,000 | 226.67 |
| 2003-09-29 | 695 | 695 | 685 | 685 | 2,000 | 228.33 |
| 2003-09-26 | 700 | 700 | 700 | 700 | 2,000 | 233.33 |
| 2003-09-25 | 685 | 700 | 675 | 700 | 17,000 | 233.33 |
| 2003-09-24 | 688 | 700 | 680 | 680 | 13,000 | 226.67 |
| 2003-09-22 | 651 | 688 | 651 | 679 | 11,000 | 226.33 |
| 2003-09-19 | 650 | 653 | 645 | 650 | 15,000 | 216.67 |
| 2003-09-18 | 650 | 650 | 650 | 650 | 1,000 | 216.67 |
| 2003-09-17 | 649 | 665 | 649 | 650 | 9,000 | 216.67 |
| 2003-09-16 | 603 | 635 | 603 | 635 | 10,000 | 211.67 |
| 2003-09-12 | 601 | 601 | 601 | 601 | 1,000 | 200.33 |
| 2003-09-11 | 600 | 600 | 600 | 600 | 1,000 | 200 |
| 2003-09-09 | 606 | 616 | 606 | 616 | 3,000 | 205.33 |
| 2003-09-05 | 600 | 600 | 600 | 600 | 12,000 | 200 |
| 2003-09-04 | 606 | 607 | 606 | 607 | 2,000 | 202.33 |
| 2003-09-03 | 625 | 625 | 600 | 600 | 3,000 | 200 |
| 2003-09-02 | 625 | 625 | 625 | 625 | 2,000 | 208.33 |
| 2003-08-28 | 621 | 621 | 621 | 621 | 1,000 | 207 |
| 2003-08-27 | 645 | 645 | 645 | 645 | 1,000 | 215 |
| 2003-08-26 | 650 | 650 | 645 | 645 | 7,000 | 215 |
| 2003-08-25 | 645 | 655 | 640 | 645 | 5,000 | 215 |
| 2003-08-22 | 630 | 638 | 630 | 638 | 14,000 | 212.67 |
| 2003-08-21 | 610 | 621 | 610 | 621 | 6,000 | 207 |
| 2003-08-20 | 605 | 610 | 600 | 610 | 4,000 | 203.33 |
| 2003-08-19 | 600 | 605 | 600 | 600 | 6,000 | 200 |
| 2003-08-18 | 596 | 596 | 596 | 596 | 1,000 | 198.67 |
| 2003-08-15 | 600 | 600 | 590 | 590 | 5,000 | 196.67 |
| 2003-08-14 | 600 | 600 | 600 | 600 | 2,000 | 200 |
| 2003-08-11 | 605 | 605 | 605 | 605 | 1,000 | 201.67 |
| 2003-08-01 | 595 | 595 | 595 | 595 | 1,000 | 198.33 |
| 2003-07-30 | 591 | 591 | 590 | 590 | 2,000 | 196.67 |
| 2003-07-29 | 601 | 601 | 595 | 595 | 6,000 | 198.33 |
| 2003-07-28 | 600 | 601 | 600 | 600 | 3,000 | 200 |
| 2003-07-25 | 586 | 590 | 586 | 590 | 6,000 | 196.67 |
| 2003-07-24 | 581 | 581 | 580 | 580 | 3,000 | 193.33 |
| 2003-07-22 | 590 | 590 | 590 | 590 | 1,000 | 196.67 |
| 2003-07-18 | 580 | 580 | 580 | 580 | 3,000 | 193.33 |
| 2003-07-17 | 595 | 595 | 595 | 595 | 1,000 | 198.33 |
| 2003-07-16 | 584 | 584 | 584 | 584 | 3,000 | 194.67 |
| 2003-07-14 | 596 | 596 | 580 | 585 | 6,000 | 195 |
| 2003-07-11 | 610 | 610 | 595 | 595 | 3,000 | 198.33 |
| 2003-07-10 | 600 | 600 | 600 | 600 | 2,000 | 200 |
| 2003-07-09 | 608 | 608 | 580 | 581 | 7,000 | 193.67 |
| 2003-07-08 | 641 | 641 | 640 | 640 | 3,000 | 213.33 |
| 2003-07-07 | 580 | 640 | 575 | 640 | 9,000 | 213.33 |
| 2003-07-04 | 570 | 570 | 566 | 566 | 6,000 | 188.67 |
| 2003-07-03 | 608 | 608 | 566 | 566 | 7,000 | 188.67 |
| 2003-07-02 | 603 | 608 | 603 | 608 | 4,000 | 202.67 |
| 2003-07-01 | 610 | 610 | 600 | 600 | 2,000 | 200 |
| 2003-06-30 | 574 | 574 | 566 | 566 | 2,000 | 188.67 |
| 2003-06-27 | 566 | 566 | 560 | 565 | 8,000 | 188.33 |
| 2003-06-26 | 575 | 575 | 565 | 565 | 5,000 | 188.33 |
| 2003-06-25 | 559 | 565 | 559 | 565 | 5,000 | 188.33 |
| 2003-06-24 | 550 | 559 | 550 | 559 | 7,000 | 186.33 |
| 2003-06-23 | 548 | 550 | 548 | 550 | 4,000 | 183.33 |
| 2003-06-20 | 539 | 540 | 530 | 540 | 30,000 | 180 |
| 2003-06-19 | 530 | 540 | 530 | 530 | 6,000 | 176.67 |
| 2003-06-18 | 530 | 530 | 530 | 530 | 5,000 | 176.67 |
| 2003-06-17 | 515 | 520 | 515 | 520 | 4,000 | 173.33 |
| 2003-06-16 | 511 | 515 | 511 | 515 | 6,000 | 171.67 |
| 2003-06-13 | 515 | 515 | 515 | 515 | 3,000 | 171.67 |
| 2003-06-12 | 515 | 515 | 515 | 515 | 3,000 | 171.67 |
| 2003-06-11 | 520 | 520 | 510 | 510 | 13,000 | 170 |
| 2003-06-10 | 520 | 520 | 511 | 511 | 10,000 | 170.33 |
| 2003-06-06 | 505 | 505 | 505 | 505 | 1,000 | 168.33 |
| 2003-06-04 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2003-06-03 | 525 | 525 | 520 | 520 | 3,000 | 173.33 |
| 2003-06-02 | 520 | 525 | 520 | 521 | 6,000 | 173.67 |
| 2003-05-27 | 540 | 540 | 540 | 540 | 8,000 | 180 |
| 2003-05-26 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2003-05-23 | 521 | 521 | 520 | 520 | 5,000 | 173.33 |
| 2003-05-22 | 519 | 522 | 519 | 520 | 6,000 | 173.33 |
| 2003-05-19 | 518 | 518 | 518 | 518 | 2,000 | 172.67 |
| 2003-05-15 | 490 | 491 | 490 | 491 | 2,000 | 163.67 |
| 2003-05-12 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2003-05-06 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2003-05-01 | 521 | 521 | 520 | 520 | 10,000 | 173.33 |
| 2003-04-30 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2003-04-25 | 512 | 512 | 512 | 512 | 1,000 | 170.67 |
| 2003-04-24 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2003-04-21 | 511 | 511 | 510 | 510 | 2,000 | 170 |
| 2003-04-18 | 500 | 530 | 500 | 530 | 8,000 | 176.67 |
| 2003-04-11 | 482 | 482 | 482 | 482 | 1,000 | 160.67 |
| 2003-04-10 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2003-04-01 | 510 | 510 | 506 | 506 | 2,000 | 168.67 |
| 2003-03-31 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2003-03-27 | 496 | 496 | 496 | 496 | 1,000 | 165.33 |
| 2003-03-26 | 496 | 496 | 496 | 496 | 6,000 | 165.33 |
| 2003-03-19 | 480 | 480 | 480 | 480 | 1,000 | 160 |
| 2003-03-17 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2003-03-14 | 510 | 510 | 510 | 510 | 1,000 | 170 |
| 2003-03-13 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2003-03-11 | 480 | 480 | 480 | 480 | 2,000 | 160 |
| 2003-03-10 | 480 | 480 | 480 | 480 | 3,000 | 160 |
| 2003-03-04 | 510 | 510 | 510 | 510 | 2,000 | 170 |
| 2003-02-28 | 510 | 510 | 510 | 510 | 4,000 | 170 |
| 2003-02-27 | 505 | 510 | 505 | 510 | 4,000 | 170 |
| 2003-02-25 | 496 | 496 | 496 | 496 | 3,000 | 165.33 |
| 2003-02-24 | 495 | 495 | 495 | 495 | 1,000 | 165 |
| 2003-02-21 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2003-02-18 | 540 | 540 | 520 | 520 | 3,000 | 173.33 |
| 2003-02-17 | 520 | 540 | 520 | 540 | 9,000 | 180 |
| 2003-02-14 | 500 | 510 | 492 | 510 | 6,000 | 170 |
| 2003-02-13 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2003-02-12 | 481 | 481 | 481 | 481 | 1,000 | 160.33 |
| 2003-02-05 | 480 | 490 | 480 | 490 | 3,000 | 163.33 |
| 2003-02-04 | 483 | 483 | 483 | 483 | 1,000 | 161 |
| 2003-02-03 | 499 | 499 | 484 | 484 | 3,000 | 161.33 |
| 2003-01-31 | 491 | 500 | 491 | 500 | 2,000 | 166.67 |
| 2003-01-30 | 525 | 525 | 525 | 525 | 3,000 | 175 |
| 2003-01-29 | 525 | 526 | 525 | 525 | 21,000 | 175 |
| 2003-01-28 | 506 | 525 | 506 | 525 | 2,000 | 175 |
| 2003-01-27 | 506 | 506 | 505 | 505 | 4,000 | 168.33 |
| 2003-01-24 | 511 | 511 | 505 | 505 | 7,000 | 168.33 |
| 2003-01-22 | 520 | 520 | 520 | 520 | 1,000 | 173.33 |
| 2003-01-21 | 500 | 530 | 500 | 530 | 9,000 | 176.67 |
| 2003-01-20 | 490 | 490 | 490 | 490 | 3,000 | 163.33 |
| 2003-01-17 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2003-01-16 | 500 | 500 | 490 | 490 | 6,000 | 163.33 |
| 2003-01-09 | 495 | 495 | 495 | 495 | 1,000 | 165 |
| 2003-01-07 | 521 | 521 | 508 | 508 | 6,000 | 169.33 |
| 2003-01-06 | 521 | 521 | 521 | 521 | 1,000 | 173.67 |
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
