8850 スターツコーポレーション(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,140 | 1,140 | 1,140 | 1,140 | 500 | 570 |
| 2004-12-29 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 570 |
| 2004-12-28 | 1,122 | 1,150 | 1,122 | 1,150 | 4,500 | 575 |
| 2004-12-27 | 1,157 | 1,157 | 1,150 | 1,150 | 5,000 | 575 |
| 2004-12-24 | 1,186 | 1,191 | 1,175 | 1,175 | 10,500 | 587.50 |
| 2004-12-22 | 1,185 | 1,185 | 1,185 | 1,185 | 16,000 | 592.50 |
| 2004-12-21 | 1,170 | 1,190 | 1,170 | 1,185 | 5,000 | 592.50 |
| 2004-12-20 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 2004-12-16 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 585 |
| 2004-12-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2004-12-09 | 1,150 | 1,200 | 1,150 | 1,200 | 13,000 | 600 |
| 2004-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 4,500 | 575 |
| 2004-12-07 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 575 |
| 2004-12-06 | 1,180 | 1,190 | 1,180 | 1,190 | 1,000 | 595 |
| 2004-12-03 | 1,200 | 1,200 | 1,190 | 1,200 | 6,500 | 600 |
| 2004-12-02 | 1,160 | 1,160 | 1,150 | 1,150 | 1,500 | 575 |
| 2004-12-01 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2004-11-29 | 1,210 | 1,210 | 1,210 | 1,210 | 500 | 605 |
| 2004-11-26 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2004-11-25 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 2004-11-24 | 1,210 | 1,210 | 1,200 | 1,200 | 1,500 | 600 |
| 2004-11-22 | 1,200 | 1,250 | 1,200 | 1,250 | 3,000 | 625 |
| 2004-11-19 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 610 |
| 2004-11-18 | 1,220 | 1,220 | 1,220 | 1,220 | 500 | 610 |
| 2004-11-17 | 1,260 | 1,280 | 1,250 | 1,270 | 7,000 | 635 |
| 2004-11-16 | 1,190 | 1,230 | 1,180 | 1,220 | 9,500 | 610 |
| 2004-11-15 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2004-11-12 | 1,150 | 1,180 | 1,150 | 1,180 | 2,500 | 590 |
| 2004-11-08 | 1,190 | 1,190 | 1,180 | 1,180 | 2,500 | 590 |
| 2004-11-05 | 1,150 | 1,170 | 1,150 | 1,170 | 3,000 | 585 |
| 2004-11-04 | 1,130 | 1,130 | 1,130 | 1,130 | 500 | 565 |
| 2004-11-01 | 1,110 | 1,110 | 1,070 | 1,110 | 5,000 | 555 |
| 2004-10-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 2004-10-28 | 1,150 | 1,200 | 1,150 | 1,200 | 3,000 | 600 |
| 2004-10-26 | 1,150 | 1,150 | 1,110 | 1,110 | 3,000 | 555 |
| 2004-10-25 | 1,180 | 1,180 | 1,150 | 1,150 | 4,000 | 575 |
| 2004-10-22 | 1,160 | 1,180 | 1,160 | 1,180 | 3,000 | 590 |
| 2004-10-21 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2004-10-20 | 1,150 | 1,180 | 1,150 | 1,180 | 3,500 | 590 |
| 2004-10-18 | 1,160 | 1,160 | 1,150 | 1,150 | 2,500 | 575 |
| 2004-10-15 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 2004-10-14 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 590 |
| 2004-10-13 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 590 |
| 2004-10-12 | 1,170 | 1,180 | 1,170 | 1,180 | 3,000 | 590 |
| 2004-10-08 | 1,120 | 1,150 | 1,120 | 1,150 | 11,000 | 575 |
| 2004-10-07 | 1,120 | 1,130 | 1,110 | 1,120 | 17,500 | 560 |
| 2004-10-06 | 1,120 | 1,130 | 1,110 | 1,110 | 29,000 | 555 |
| 2004-10-05 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 595 |
| 2004-10-04 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2004-09-30 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 | 600 |
| 2004-09-29 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 2004-09-28 | 1,240 | 1,240 | 1,200 | 1,200 | 4,500 | 600 |
| 2004-09-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 620 |
| 2004-09-24 | 1,260 | 1,260 | 1,230 | 1,250 | 8,500 | 625 |
| 2004-09-22 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 640 |
| 2004-09-21 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 675 |
| 2004-09-16 | 1,350 | 1,350 | 1,320 | 1,350 | 2,000 | 675 |
| 2004-09-15 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 2004-09-14 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 690 |
| 2004-09-13 | 1,390 | 1,390 | 1,390 | 1,390 | 500 | 695 |
| 2004-09-10 | 1,390 | 1,390 | 1,390 | 1,390 | 2,500 | 695 |
| 2004-09-09 | 1,360 | 1,390 | 1,360 | 1,390 | 2,500 | 695 |
| 2004-09-08 | 1,360 | 1,360 | 1,360 | 1,360 | 1,500 | 680 |
| 2004-09-07 | 1,360 | 1,360 | 1,350 | 1,360 | 3,000 | 680 |
| 2004-09-06 | 1,350 | 1,360 | 1,350 | 1,360 | 4,000 | 680 |
| 2004-09-03 | 1,370 | 1,370 | 1,370 | 1,370 | 6,000 | 685 |
| 2004-09-02 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 685 |
| 2004-08-31 | 1,380 | 1,380 | 1,370 | 1,370 | 7,000 | 685 |
| 2004-08-30 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 2004-08-27 | 1,380 | 1,380 | 1,380 | 1,380 | 500 | 690 |
| 2004-08-26 | 1,380 | 1,380 | 1,380 | 1,380 | 2,500 | 690 |
| 2004-08-25 | 1,280 | 1,330 | 1,280 | 1,330 | 22,500 | 665 |
| 2004-08-24 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 680 |
| 2004-08-23 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 690 |
| 2004-08-20 | 1,360 | 1,380 | 1,360 | 1,380 | 3,500 | 690 |
| 2004-08-19 | 1,350 | 1,350 | 1,340 | 1,350 | 4,000 | 675 |
| 2004-08-18 | 1,310 | 1,310 | 1,310 | 1,310 | 500 | 655 |
| 2004-08-17 | 1,280 | 1,310 | 1,280 | 1,310 | 4,500 | 655 |
| 2004-08-16 | 1,280 | 1,280 | 1,260 | 1,270 | 22,000 | 635 |
| 2004-08-13 | 1,260 | 1,280 | 1,260 | 1,280 | 6,500 | 640 |
| 2004-08-12 | 1,260 | 1,300 | 1,260 | 1,260 | 5,500 | 630 |
| 2004-08-11 | 1,290 | 1,300 | 1,260 | 1,300 | 1,500 | 650 |
| 2004-08-10 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 645 |
| 2004-08-06 | 1,300 | 1,330 | 1,300 | 1,330 | 13,000 | 665 |
| 2004-08-05 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 | 675 |
| 2004-08-04 | 1,370 | 1,370 | 1,350 | 1,350 | 14,500 | 675 |
| 2004-08-02 | 1,400 | 1,400 | 1,400 | 1,400 | 500 | 700 |
| 2004-07-30 | 1,350 | 1,400 | 1,350 | 1,400 | 7,500 | 700 |
| 2004-07-28 | 1,350 | 1,360 | 1,280 | 1,300 | 8,500 | 650 |
| 2004-07-27 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 | 675 |
| 2004-07-26 | 1,460 | 1,460 | 1,400 | 1,400 | 27,000 | 700 |
| 2004-07-23 | 1,500 | 1,500 | 1,460 | 1,460 | 11,000 | 730 |
| 2004-07-22 | 1,500 | 1,510 | 1,480 | 1,510 | 21,000 | 755 |
| 2004-07-21 | 1,500 | 1,520 | 1,500 | 1,500 | 46,000 | 750 |
| 2004-07-20 | 1,470 | 1,500 | 1,460 | 1,500 | 8,000 | 750 |
| 2004-07-16 | 1,500 | 1,530 | 1,500 | 1,530 | 13,000 | 765 |
| 2004-07-15 | 1,590 | 1,590 | 1,500 | 1,550 | 21,500 | 775 |
| 2004-07-14 | 1,480 | 1,620 | 1,480 | 1,620 | 57,000 | 810 |
| 2004-07-13 | 1,370 | 1,490 | 1,370 | 1,450 | 42,500 | 725 |
| 2004-07-12 | 1,250 | 1,320 | 1,250 | 1,320 | 25,500 | 660 |
| 2004-07-09 | 1,200 | 1,210 | 1,200 | 1,210 | 7,500 | 605 |
| 2004-07-08 | 1,210 | 1,210 | 1,200 | 1,200 | 11,500 | 600 |
| 2004-07-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 2004-07-06 | 1,200 | 1,250 | 1,180 | 1,250 | 12,000 | 625 |
| 2004-07-05 | 1,200 | 1,210 | 1,200 | 1,200 | 6,000 | 600 |
| 2004-07-02 | 1,210 | 1,220 | 1,200 | 1,200 | 10,000 | 600 |
| 2004-07-01 | 1,210 | 1,240 | 1,210 | 1,220 | 7,500 | 610 |
| 2004-06-30 | 1,170 | 1,210 | 1,170 | 1,210 | 11,000 | 605 |
| 2004-06-29 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 605 |
| 2004-06-28 | 1,250 | 1,250 | 1,170 | 1,200 | 10,000 | 600 |
| 2004-06-25 | 1,230 | 1,250 | 1,220 | 1,250 | 14,000 | 625 |
| 2004-06-24 | 1,160 | 1,220 | 1,160 | 1,220 | 9,500 | 610 |
| 2004-06-23 | 1,160 | 1,160 | 1,150 | 1,150 | 5,500 | 575 |
| 2004-06-22 | 1,150 | 1,160 | 1,150 | 1,150 | 11,500 | 575 |
| 2004-06-18 | 1,190 | 1,190 | 1,160 | 1,160 | 6,000 | 580 |
| 2004-06-17 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 | 590 |
| 2004-06-16 | 1,130 | 1,150 | 1,130 | 1,150 | 7,500 | 575 |
| 2004-06-15 | 1,130 | 1,130 | 1,120 | 1,130 | 6,500 | 565 |
| 2004-06-14 | 1,100 | 1,160 | 1,100 | 1,140 | 15,500 | 570 |
| 2004-06-11 | 1,080 | 1,100 | 1,080 | 1,080 | 6,500 | 540 |
| 2004-06-10 | 1,060 | 1,110 | 1,060 | 1,110 | 4,000 | 555 |
| 2004-06-08 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 555 |
| 2004-06-07 | 1,120 | 1,120 | 1,110 | 1,110 | 1,500 | 555 |
| 2004-06-04 | 1,100 | 1,110 | 1,060 | 1,110 | 8,000 | 555 |
| 2004-06-03 | 1,090 | 1,120 | 1,090 | 1,100 | 10,500 | 550 |
| 2004-06-02 | 1,050 | 1,100 | 1,010 | 1,030 | 6,000 | 515 |
| 2004-06-01 | 1,000 | 1,030 | 1,000 | 1,030 | 7,500 | 515 |
| 2004-05-31 | 1,040 | 1,040 | 1,000 | 1,020 | 5,000 | 510 |
| 2004-05-28 | 1,040 | 1,050 | 1,040 | 1,050 | 5,000 | 525 |
| 2004-05-27 | 1,040 | 1,040 | 1,030 | 1,030 | 12,000 | 515 |
| 2004-05-26 | 1,060 | 1,100 | 1,030 | 1,060 | 15,000 | 530 |
| 2004-05-25 | 1,120 | 1,120 | 1,030 | 1,080 | 22,500 | 540 |
| 2004-05-24 | 1,200 | 1,230 | 1,130 | 1,230 | 12,000 | 615 |
| 2004-05-21 | 1,190 | 1,200 | 1,170 | 1,180 | 9,000 | 590 |
| 2004-05-20 | 1,250 | 1,250 | 1,190 | 1,210 | 9,500 | 605 |
| 2004-05-19 | 1,280 | 1,290 | 1,260 | 1,260 | 8,000 | 630 |
| 2004-05-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 2004-05-17 | 1,270 | 1,270 | 1,180 | 1,200 | 8,000 | 600 |
| 2004-05-14 | 1,280 | 1,280 | 1,230 | 1,240 | 8,000 | 620 |
| 2004-05-13 | 1,190 | 1,200 | 1,160 | 1,200 | 13,000 | 600 |
| 2004-05-12 | 1,100 | 1,100 | 1,080 | 1,080 | 2,000 | 540 |
| 2004-05-11 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 2004-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 600 |
| 2004-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 2004-05-06 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 610 |
| 2004-04-30 | 1,250 | 1,300 | 1,250 | 1,300 | 5,000 | 650 |
| 2004-04-27 | 1,350 | 1,350 | 1,300 | 1,300 | 2,000 | 650 |
| 2004-04-26 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 675 |
| 2004-04-23 | 1,400 | 1,400 | 1,350 | 1,350 | 8,000 | 675 |
| 2004-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 700 |
| 2004-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 2004-04-20 | 1,400 | 1,420 | 1,400 | 1,420 | 8,000 | 710 |
| 2004-04-19 | 1,410 | 1,410 | 1,400 | 1,400 | 9,000 | 700 |
| 2004-04-16 | 1,450 | 1,450 | 1,400 | 1,410 | 16,000 | 705 |
| 2004-04-15 | 1,480 | 1,480 | 1,400 | 1,450 | 9,000 | 725 |
| 2004-04-14 | 1,380 | 1,490 | 1,350 | 1,490 | 19,000 | 745 |
| 2004-04-13 | 1,360 | 1,370 | 1,350 | 1,370 | 5,000 | 685 |
| 2004-04-12 | 1,270 | 1,350 | 1,270 | 1,350 | 10,000 | 675 |
| 2004-04-09 | 1,290 | 1,290 | 1,270 | 1,270 | 6,000 | 635 |
| 2004-04-08 | 1,200 | 1,250 | 1,200 | 1,250 | 13,000 | 625 |
| 2004-04-07 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 600 |
| 2004-04-05 | 1,300 | 1,300 | 1,250 | 1,280 | 6,000 | 640 |
| 2004-04-02 | 1,300 | 1,330 | 1,300 | 1,330 | 12,000 | 665 |
| 2004-04-01 | 1,300 | 1,320 | 1,300 | 1,320 | 28,000 | 660 |
| 2004-03-31 | 1,300 | 1,310 | 1,280 | 1,300 | 24,000 | 650 |
| 2004-03-30 | 1,340 | 1,340 | 1,280 | 1,300 | 38,000 | 650 |
| 2004-03-29 | 1,170 | 1,300 | 1,170 | 1,300 | 48,000 | 650 |
| 2004-03-26 | 1,010 | 1,100 | 1,010 | 1,100 | 6,000 | 550 |
| 2004-03-25 | 1,500 | 1,500 | 1,480 | 1,500 | 43,000 | 500 |
| 2004-03-24 | 1,460 | 1,490 | 1,460 | 1,470 | 25,000 | 490 |
| 2004-03-23 | 1,320 | 1,450 | 1,310 | 1,450 | 27,000 | 483.33 |
| 2004-03-22 | 1,400 | 1,400 | 1,320 | 1,350 | 20,000 | 450 |
| 2004-03-19 | 1,400 | 1,420 | 1,400 | 1,410 | 10,000 | 470 |
| 2004-03-18 | 1,540 | 1,550 | 1,400 | 1,400 | 29,000 | 466.67 |
| 2004-03-17 | 1,650 | 1,650 | 1,470 | 1,520 | 34,000 | 506.67 |
| 2004-03-16 | 1,580 | 1,700 | 1,580 | 1,650 | 82,000 | 550 |
| 2004-03-15 | 1,330 | 1,500 | 1,330 | 1,500 | 59,000 | 500 |
| 2004-03-12 | 1,240 | 1,300 | 1,240 | 1,300 | 11,000 | 433.33 |
| 2004-03-11 | 1,300 | 1,340 | 1,250 | 1,260 | 18,000 | 420 |
| 2004-03-10 | 1,250 | 1,350 | 1,240 | 1,350 | 19,000 | 450 |
| 2004-03-09 | 1,230 | 1,260 | 1,200 | 1,240 | 16,000 | 413.33 |
| 2004-03-08 | 1,170 | 1,220 | 1,170 | 1,220 | 7,000 | 406.67 |
| 2004-03-05 | 1,140 | 1,150 | 1,140 | 1,150 | 6,000 | 383.33 |
| 2004-03-04 | 1,070 | 1,120 | 1,070 | 1,120 | 12,000 | 373.33 |
| 2004-03-03 | 1,050 | 1,100 | 1,050 | 1,060 | 21,000 | 353.33 |
| 2004-03-02 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 360 |
| 2004-03-01 | 1,050 | 1,080 | 1,030 | 1,080 | 27,000 | 360 |
| 2004-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 350 |
| 2004-02-26 | 1,050 | 1,050 | 1,040 | 1,050 | 16,000 | 350 |
| 2004-02-25 | 1,050 | 1,060 | 1,050 | 1,050 | 10,000 | 350 |
| 2004-02-24 | 1,030 | 1,070 | 1,030 | 1,060 | 18,000 | 353.33 |
| 2004-02-23 | 1,050 | 1,050 | 1,020 | 1,030 | 9,000 | 343.33 |
| 2004-02-20 | 1,040 | 1,060 | 1,020 | 1,060 | 20,000 | 353.33 |
| 2004-02-19 | 1,030 | 1,030 | 1,030 | 1,030 | 14,000 | 343.33 |
| 2004-02-18 | 1,040 | 1,050 | 1,020 | 1,020 | 36,000 | 340 |
| 2004-02-17 | 1,050 | 1,050 | 1,020 | 1,040 | 18,000 | 346.67 |
| 2004-02-16 | 1,060 | 1,080 | 1,050 | 1,050 | 14,000 | 350 |
| 2004-02-13 | 992 | 1,080 | 992 | 1,060 | 58,000 | 353.33 |
| 2004-02-12 | 1,000 | 1,010 | 995 | 1,000 | 30,000 | 333.33 |
| 2004-02-10 | 990 | 1,010 | 975 | 1,010 | 59,000 | 336.67 |
| 2004-02-09 | 980 | 1,020 | 960 | 990 | 84,000 | 330 |
| 2004-02-06 | 890 | 950 | 890 | 950 | 40,000 | 316.67 |
| 2004-02-05 | 815 | 850 | 815 | 850 | 26,000 | 283.33 |
| 2004-02-04 | 790 | 830 | 780 | 820 | 26,000 | 273.33 |
| 2004-02-03 | 800 | 800 | 790 | 800 | 10,000 | 266.67 |
| 2004-02-02 | 804 | 820 | 800 | 800 | 20,000 | 266.67 |
| 2004-01-30 | 790 | 805 | 790 | 805 | 10,000 | 268.33 |
| 2004-01-29 | 801 | 810 | 784 | 785 | 31,000 | 261.67 |
| 2004-01-28 | 785 | 800 | 780 | 800 | 13,000 | 266.67 |
| 2004-01-27 | 771 | 780 | 771 | 780 | 6,000 | 260 |
| 2004-01-26 | 761 | 770 | 759 | 770 | 21,000 | 256.67 |
| 2004-01-23 | 735 | 758 | 735 | 758 | 14,000 | 252.67 |
| 2004-01-22 | 735 | 735 | 735 | 735 | 2,000 | 245 |
| 2004-01-21 | 741 | 741 | 720 | 720 | 5,000 | 240 |
| 2004-01-20 | 750 | 750 | 745 | 745 | 5,000 | 248.33 |
| 2004-01-19 | 740 | 745 | 740 | 745 | 3,000 | 248.33 |
| 2004-01-16 | 730 | 730 | 720 | 730 | 6,000 | 243.33 |
| 2004-01-15 | 710 | 730 | 710 | 730 | 11,000 | 243.33 |
| 2004-01-14 | 700 | 715 | 700 | 700 | 6,000 | 233.33 |
| 2004-01-13 | 715 | 715 | 700 | 700 | 3,000 | 233.33 |
| 2004-01-09 | 710 | 710 | 705 | 710 | 9,000 | 236.67 |
| 2004-01-08 | 700 | 710 | 700 | 710 | 6,000 | 236.67 |
| 2004-01-07 | 686 | 698 | 686 | 698 | 7,000 | 232.67 |
| 2004-01-06 | 675 | 685 | 675 | 685 | 8,000 | 228.33 |
| 2004-01-05 | 680 | 680 | 673 | 673 | 2,000 | 224.33 |
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
