8850 スターツコーポレーション(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	760	772	760	772	9,000	772
2006-12-28	767	769	757	760	7,000	760
2006-12-27	751	760	748	757	17,000	757
2006-12-26	741	749	731	749	46,000	749
2006-12-25	740	741	740	741	60,500	741
2006-12-22	758	759	739	740	33,500	740
2006-12-21	761	761	758	758	16,500	758
2006-12-20	774	776	760	761	31,000	761
2006-12-19	774	778	773	775	16,500	775
2006-12-18	785	789	785	786	17,500	786
2006-12-15	787	790	780	786	37,500	786
2006-12-14	782	785	780	784	24,000	784
2006-12-13	780	785	778	780	18,000	780
2006-12-12	777	785	777	780	22,500	780
2006-12-11	790	790	777	785	19,000	785
2006-12-08	776	786	774	776	23,500	776
2006-12-07	784	784	770	776	23,500	776
2006-12-06	800	800	761	784	15,500	784
2006-12-05	821	821	800	801	6,000	801
2006-12-04	771	790	771	781	15,500	781
2006-12-01	771	774	763	770	17,000	770
2006-11-30	764	780	764	780	21,000	780
2006-11-29	763	764	760	761	12,000	761
2006-11-28	759	762	759	762	11,000	762
2006-11-27	756	775	730	760	20,500	760
2006-11-24	730	765	730	736	64,500	736
2006-11-22	773	780	770	780	7,500	780
2006-11-21	770	780	770	773	19,000	773
2006-11-20	861	861	800	800	12,000	800
2006-11-17	860	862	832	852	5,000	852
2006-11-16	889	889	868	885	13,000	885
2006-11-15	895	895	869	879	8,000	879
2006-11-14	860	872	860	867	8,500	867
2006-11-13	870	870	860	861	15,500	861
2006-11-10	865	870	850	860	10,500	860
2006-11-09	866	884	866	868	2,500	868
2006-11-08	885	885	851	865	18,500	865
2006-11-07	900	900	900	900	3,500	900
2006-11-06	908	908	890	900	17,500	900
2006-11-02	920	925	900	900	16,000	900
2006-11-01	901	918	880	918	13,500	918
2006-10-31	910	910	900	900	10,000	900
2006-10-30	936	936	910	910	26,000	910
2006-10-27	925	940	916	916	36,500	916
2006-10-26	906	911	906	910	22,000	910
2006-10-25	909	909	902	905	23,000	905
2006-10-24	899	902	884	900	17,000	900
2006-10-23	901	905	880	899	30,500	899
2006-10-20	879	900	859	900	20,000	900
2006-10-19	829	880	815	880	35,500	880
2006-10-18	829	829	802	815	9,000	815
2006-10-17	830	830	815	825	18,000	825
2006-10-16	810	815	781	800	35,000	800
2006-10-13	799	800	789	800	4,000	800
2006-10-12	775	776	770	775	7,500	775
2006-10-11	807	807	770	795	15,000	795
2006-10-10	805	808	790	800	9,500	800
2006-10-06	800	805	787	805	10,500	805
2006-10-05	807	807	798	800	5,500	800
2006-10-04	815	815	798	798	13,000	798
2006-10-03	815	815	803	815	27,500	815
2006-10-02	769	798	769	798	16,000	798
2006-09-29	768	769	767	767	3,500	767
2006-09-28	779	779	762	762	5,500	762
2006-09-27	778	778	765	778	13,000	778
2006-09-26	776	778	762	762	9,500	762
2006-09-25	765	770	764	770	12,500	770
2006-09-22	768	768	760	764	6,500	764
2006-09-21	777	778	763	768	7,500	768
2006-09-20	770	778	760	778	9,000	778
2006-09-19	771	771	760	770	15,000	770
2006-09-15	770	777	765	770	19,500	770
2006-09-14	755	765	755	760	12,500	760
2006-09-13	765	765	755	755	25,000	755
2006-09-12	770	770	760	760	10,000	760
2006-09-11	776	776	770	770	11,500	770
2006-09-08	775	785	775	785	13,500	785
2006-09-07	780	780	776	777	8,500	777
2006-09-06	780	780	777	777	16,000	777
2006-09-05	764	780	757	780	17,000	780
2006-09-04	761	763	759	763	10,000	763
2006-09-01	761	764	751	754	19,000	754
2006-08-31	764	770	755	755	15,000	755
2006-08-30	766	770	752	754	15,000	754
2006-08-29	770	774	755	756	18,000	756
2006-08-28	784	784	770	780	9,000	780
2006-08-25	784	790	774	790	25,000	790
2006-08-24	778	784	761	784	14,000	784
2006-08-23	778	778	761	775	21,000	775
2006-08-22	765	790	756	788	25,000	788
2006-08-21	774	774	765	765	7,500	765
2006-08-18	765	765	747	754	10,500	754
2006-08-17	785	785	750	755	15,000	755
2006-08-16	750	775	750	775	10,500	775
2006-08-15	730	745	725	735	24,000	735
2006-08-14	740	745	739	739	18,000	739
2006-08-11	755	756	738	745	35,000	745
2006-08-10	746	750	746	750	15,500	750
2006-08-09	778	778	741	743	14,500	743
2006-08-08	780	780	750	778	24,000	778
2006-08-07	805	805	760	790	23,000	790
2006-08-04	780	788	780	785	3,000	785
2006-08-03	810	810	770	780	18,500	780
2006-08-02	815	815	790	800	9,500	800
2006-08-01	790	800	785	785	8,500	785
2006-07-31	747	780	747	780	8,000	780
2006-07-28	735	760	735	745	32,500	745
2006-07-27	723	744	720	735	51,500	735
2006-07-26	719	731	719	726	15,000	726
2006-07-25	715	722	714	718	28,000	718
2006-07-24	711	719	710	714	13,500	714
2006-07-21	691	722	691	711	21,000	711
2006-07-20	707	714	706	711	12,000	711
2006-07-19	705	706	699	700	17,500	700
2006-07-18	691	705	685	690	27,500	690
2006-07-14	750	750	727	731	11,500	731
2006-07-13	781	786	755	755	12,500	755
2006-07-12	810	810	790	790	6,000	790
2006-07-11	825	825	810	810	7,000	810
2006-07-10	815	830	812	830	15,500	830
2006-07-07	830	840	816	818	13,500	818
2006-07-06	840	860	828	828	9,500	828
2006-07-05	826	844	821	840	25,500	840
2006-07-04	845	845	825	835	12,000	835
2006-07-03	836	852	831	832	17,500	832
2006-06-30	834	865	819	865	26,500	865
2006-06-29	832	840	830	833	18,000	833
2006-06-28	843	845	830	831	11,000	831
2006-06-27	832	856	832	852	18,500	852
2006-06-26	843	845	840	845	4,000	845
2006-06-23	848	860	838	860	16,500	860
2006-06-22	865	868	865	868	24,000	868
2006-06-21	865	870	865	865	11,500	865
2006-06-20	860	870	860	860	10,000	860
2006-06-19	851	875	851	875	8,500	875
2006-06-16	853	860	845	850	35,000	850
2006-06-15	831	860	830	832	39,500	832
2006-06-14	840	840	830	830	10,500	830
2006-06-13	835	840	835	840	5,500	840
2006-06-12	820	855	820	855	16,500	855
2006-06-09	795	825	791	825	14,500	825
2006-06-08	800	825	790	825	49,500	825
2006-06-07	844	864	823	825	23,500	825
2006-06-06	810	844	810	844	14,000	844
2006-06-05	821	875	820	860	15,000	860
2006-06-02	820	825	750	815	29,000	815
2006-06-01	860	870	840	840	23,500	840
2006-05-31	875	880	855	880	23,000	880
2006-05-30	900	908	881	882	21,000	882
2006-05-29	930	930	910	910	13,500	910
2006-05-26	925	925	898	910	19,000	910
2006-05-25	898	900	890	900	17,500	900
2006-05-24	886	900	886	890	13,000	890
2006-05-23	910	936	884	885	16,000	885
2006-05-22	930	930	905	905	11,500	905
2006-05-19	900	925	865	925	14,000	925
2006-05-18	896	910	895	900	6,000	900
2006-05-17	930	930	895	895	24,000	895
2006-05-16	953	953	935	935	30,500	935
2006-05-15	960	975	935	950	24,500	950
2006-05-12	976	976	950	950	17,000	950
2006-05-11	946	975	946	946	11,500	946
2006-05-10	980	983	946	946	20,500	946
2006-05-09	936	973	936	973	15,500	973
2006-05-08	920	938	920	936	11,000	936
2006-05-02	880	920	871	920	21,000	920
2006-05-01	880	918	863	879	13,500	879
2006-04-28	909	909	875	893	76,000	893
2006-04-27	910	922	906	909	22,000	909
2006-04-26	920	921	910	910	24,000	910
2006-04-25	910	930	910	915	18,000	915
2006-04-24	910	926	901	908	60,000	908
2006-04-21	980	980	932	950	70,500	950
2006-04-20	991	992	980	990	51,000	990
2006-04-19	1,008	1,008	998	1,000	60,000	1,000
2006-04-18	1,016	1,016	998	1,005	39,000	1,005
2006-04-17	1,030	1,030	1,001	1,001	42,000	1,001
2006-04-14	1,030	1,030	1,020	1,021	55,500	1,021
2006-04-13	1,044	1,058	1,020	1,050	45,000	1,050
2006-04-12	1,068	1,068	1,040	1,055	49,000	1,055
2006-04-11	1,054	1,070	1,050	1,070	51,000	1,070
2006-04-10	1,075	1,075	1,051	1,060	30,500	1,060
2006-04-07	1,090	1,090	1,055	1,080	23,000	1,080
2006-04-06	1,085	1,089	1,050	1,080	40,500	1,080
2006-04-05	1,021	1,090	1,021	1,089	82,000	1,089
2006-04-04	1,021	1,025	1,010	1,015	37,000	1,015
2006-04-03	1,015	1,025	1,010	1,015	32,000	1,015
2006-03-31	1,015	1,025	1,001	1,025	14,500	1,025
2006-03-30	1,030	1,030	1,006	1,015	20,500	1,015
2006-03-29	1,025	1,025	1,000	1,013	39,500	1,013
2006-03-28	1,018	1,020	953	1,000	50,500	1,000
2006-03-27	2,080	2,120	2,080	2,120	24,000	1,060
2006-03-24	2,075	2,100	2,060	2,070	21,000	1,035
2006-03-23	2,115	2,115	2,080	2,080	19,000	1,040
2006-03-22	2,115	2,120	2,105	2,110	14,500	1,055
2006-03-20	2,120	2,120	2,100	2,105	9,000	1,052.50
2006-03-17	2,100	2,120	2,090	2,120	24,500	1,060
2006-03-16	2,105	2,130	2,090	2,115	61,500	1,057.50
2006-03-15	2,135	2,140	2,110	2,120	51,500	1,060
2006-03-14	2,130	2,140	2,110	2,125	22,000	1,062.50
2006-03-13	2,160	2,160	2,105	2,105	17,500	1,052.50
2006-03-10	2,120	2,200	2,080	2,135	20,500	1,067.50
2006-03-09	2,090	2,110	2,080	2,080	16,000	1,040
2006-03-08	2,080	2,085	2,075	2,080	19,500	1,040
2006-03-07	2,095	2,110	2,060	2,080	71,500	1,040
2006-03-06	2,055	2,100	2,055	2,100	12,500	1,050
2006-03-03	2,145	2,145	2,010	2,055	60,000	1,027.50
2006-03-02	2,200	2,205	2,150	2,195	19,000	1,097.50
2006-03-01	2,225	2,225	2,200	2,225	12,500	1,112.50
2006-02-28	2,230	2,250	2,210	2,230	5,000	1,115
2006-02-27	2,240	2,245	2,215	2,230	50,500	1,115
2006-02-24	2,285	2,285	2,225	2,235	73,500	1,117.50
2006-02-23	2,305	2,350	2,305	2,305	5,500	1,152.50
2006-02-22	2,335	2,340	2,300	2,300	5,000	1,150
2006-02-21	2,185	2,320	2,185	2,260	8,500	1,130
2006-02-20	2,205	2,230	2,160	2,170	11,000	1,085
2006-02-17	2,495	2,600	2,210	2,290	18,000	1,145
2006-02-16	2,550	2,550	2,500	2,500	11,000	1,250
2006-02-15	2,645	2,645	2,560	2,560	3,000	1,280
2006-02-14	2,580	2,580	2,500	2,500	7,500	1,250
2006-02-13	2,750	2,750	2,580	2,650	17,500	1,325
2006-02-10	2,550	2,550	2,495	2,550	12,000	1,275
2006-02-09	2,555	2,555	2,450	2,490	8,000	1,245
2006-02-08	2,590	2,600	2,550	2,550	6,500	1,275
2006-02-07	2,500	2,590	2,500	2,560	10,500	1,280
2006-02-06	2,565	2,580	2,495	2,495	14,500	1,247.50
2006-02-03	2,590	2,590	2,530	2,565	11,000	1,282.50
2006-02-02	2,630	2,635	2,590	2,590	8,500	1,295
2006-02-01	2,625	2,630	2,590	2,630	12,000	1,315
2006-01-31	2,560	2,620	2,550	2,590	24,000	1,295
2006-01-30	2,600	2,600	2,530	2,600	25,000	1,300
2006-01-27	2,650	2,655	2,500	2,590	29,000	1,295
2006-01-26	2,660	2,660	2,510	2,590	101,000	1,295
2006-01-25	2,105	2,260	2,105	2,260	20,500	1,130
2006-01-24	2,150	2,150	2,110	2,130	4,000	1,065
2006-01-23	2,190	2,190	2,020	2,020	10,500	1,010
2006-01-20	2,135	2,220	2,135	2,210	5,500	1,105
2006-01-19	1,990	2,290	1,990	2,120	13,000	1,060
2006-01-18	2,350	2,350	1,990	2,070	57,000	1,035
2006-01-17	2,305	2,400	2,200	2,200	25,000	1,100
2006-01-16	2,375	2,400	2,320	2,330	10,500	1,165
2006-01-13	2,300	2,300	2,225	2,250	7,000	1,125
2006-01-12	2,375	2,375	2,315	2,315	2,000	1,157.50
2006-01-11	2,310	2,350	2,310	2,350	15,000	1,175
2006-01-10	2,270	2,300	2,190	2,190	10,500	1,095
2006-01-06	2,330	2,330	2,280	2,280	4,500	1,140
2006-01-05	2,355	2,380	2,330	2,330	5,000	1,165
2006-01-04	2,400	2,400	2,340	2,360	3,000	1,180

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31