8850 スターツコーポレーション(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 390 | 395 | 390 | 395 | 6,000 | 395 |
| 2007-12-27 | 390 | 395 | 390 | 390 | 45,000 | 390 |
| 2007-12-26 | 387 | 395 | 387 | 390 | 24,000 | 390 |
| 2007-12-25 | 385 | 400 | 385 | 385 | 34,500 | 385 |
| 2007-12-21 | 396 | 396 | 370 | 375 | 39,000 | 375 |
| 2007-12-20 | 396 | 401 | 396 | 397 | 32,500 | 397 |
| 2007-12-19 | 402 | 406 | 401 | 401 | 31,000 | 401 |
| 2007-12-18 | 403 | 412 | 403 | 405 | 10,500 | 405 |
| 2007-12-17 | 414 | 425 | 414 | 415 | 15,000 | 415 |
| 2007-12-14 | 432 | 439 | 419 | 419 | 14,000 | 419 |
| 2007-12-13 | 441 | 443 | 431 | 431 | 17,500 | 431 |
| 2007-12-12 | 450 | 450 | 442 | 445 | 9,500 | 445 |
| 2007-12-11 | 455 | 455 | 444 | 449 | 12,000 | 449 |
| 2007-12-10 | 453 | 453 | 449 | 450 | 6,500 | 450 |
| 2007-12-07 | 441 | 450 | 440 | 446 | 11,500 | 446 |
| 2007-12-06 | 440 | 450 | 440 | 441 | 19,500 | 441 |
| 2007-12-05 | 439 | 440 | 430 | 440 | 13,500 | 440 |
| 2007-12-04 | 438 | 440 | 436 | 440 | 6,000 | 440 |
| 2007-12-03 | 433 | 449 | 433 | 436 | 9,000 | 436 |
| 2007-11-30 | 423 | 433 | 423 | 433 | 22,500 | 433 |
| 2007-11-29 | 428 | 429 | 420 | 424 | 27,000 | 424 |
| 2007-11-28 | 425 | 426 | 423 | 423 | 26,000 | 423 |
| 2007-11-27 | 440 | 440 | 425 | 425 | 38,000 | 425 |
| 2007-11-26 | 447 | 448 | 446 | 448 | 21,500 | 448 |
| 2007-11-22 | 441 | 448 | 441 | 447 | 12,500 | 447 |
| 2007-11-21 | 450 | 450 | 441 | 441 | 4,500 | 441 |
| 2007-11-20 | 455 | 455 | 442 | 448 | 25,000 | 448 |
| 2007-11-19 | 461 | 462 | 456 | 456 | 7,500 | 456 |
| 2007-11-16 | 463 | 467 | 457 | 458 | 11,000 | 458 |
| 2007-11-15 | 472 | 478 | 464 | 464 | 9,500 | 464 |
| 2007-11-14 | 478 | 478 | 455 | 460 | 21,000 | 460 |
| 2007-11-13 | 460 | 475 | 460 | 475 | 10,000 | 475 |
| 2007-11-12 | 490 | 490 | 465 | 469 | 16,500 | 469 |
| 2007-11-09 | 491 | 495 | 491 | 492 | 14,000 | 492 |
| 2007-11-08 | 502 | 502 | 490 | 496 | 11,000 | 496 |
| 2007-11-07 | 507 | 507 | 501 | 501 | 6,000 | 501 |
| 2007-11-06 | 514 | 514 | 505 | 507 | 11,000 | 507 |
| 2007-11-05 | 505 | 515 | 505 | 515 | 9,000 | 515 |
| 2007-11-02 | 529 | 529 | 525 | 525 | 1,500 | 525 |
| 2007-11-01 | 540 | 540 | 522 | 528 | 9,000 | 528 |
| 2007-10-31 | 520 | 532 | 520 | 532 | 1,000 | 532 |
| 2007-10-30 | 530 | 530 | 520 | 530 | 3,500 | 530 |
| 2007-10-29 | 533 | 539 | 521 | 539 | 2,000 | 539 |
| 2007-10-26 | 533 | 540 | 533 | 533 | 4,500 | 533 |
| 2007-10-25 | 532 | 533 | 529 | 533 | 16,500 | 533 |
| 2007-10-24 | 512 | 529 | 512 | 529 | 6,500 | 529 |
| 2007-10-23 | 510 | 521 | 510 | 521 | 2,500 | 521 |
| 2007-10-22 | 521 | 521 | 515 | 520 | 6,500 | 520 |
| 2007-10-19 | 510 | 529 | 510 | 520 | 8,500 | 520 |
| 2007-10-18 | 520 | 520 | 500 | 505 | 7,500 | 505 |
| 2007-10-17 | 520 | 525 | 520 | 520 | 4,500 | 520 |
| 2007-10-16 | 549 | 549 | 540 | 540 | 3,000 | 540 |
| 2007-10-15 | 579 | 579 | 565 | 579 | 2,000 | 579 |
| 2007-10-12 | 580 | 580 | 569 | 569 | 2,500 | 569 |
| 2007-10-11 | 580 | 585 | 580 | 585 | 4,500 | 585 |
| 2007-10-10 | 595 | 599 | 585 | 585 | 10,500 | 585 |
| 2007-10-09 | 566 | 585 | 566 | 585 | 10,500 | 585 |
| 2007-10-05 | 545 | 560 | 545 | 560 | 2,500 | 560 |
| 2007-10-04 | 545 | 550 | 540 | 540 | 5,000 | 540 |
| 2007-10-03 | 534 | 540 | 534 | 540 | 3,000 | 540 |
| 2007-10-02 | 547 | 547 | 533 | 535 | 5,000 | 535 |
| 2007-10-01 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2007-09-28 | 550 | 560 | 530 | 530 | 10,500 | 530 |
| 2007-09-27 | 540 | 548 | 536 | 540 | 5,000 | 540 |
| 2007-09-26 | 530 | 536 | 530 | 530 | 14,000 | 530 |
| 2007-09-25 | 530 | 539 | 525 | 530 | 8,500 | 530 |
| 2007-09-21 | 549 | 549 | 520 | 530 | 7,000 | 530 |
| 2007-09-20 | 520 | 550 | 510 | 550 | 23,500 | 550 |
| 2007-09-19 | 490 | 510 | 490 | 510 | 7,000 | 510 |
| 2007-09-18 | 480 | 485 | 471 | 485 | 8,000 | 485 |
| 2007-09-14 | 470 | 471 | 451 | 457 | 30,500 | 457 |
| 2007-09-13 | 483 | 484 | 465 | 465 | 44,000 | 465 |
| 2007-09-12 | 484 | 494 | 484 | 485 | 47,000 | 485 |
| 2007-09-11 | 507 | 507 | 483 | 483 | 54,500 | 483 |
| 2007-09-10 | 540 | 540 | 506 | 507 | 49,000 | 507 |
| 2007-09-07 | 540 | 549 | 540 | 545 | 6,000 | 545 |
| 2007-09-06 | 550 | 551 | 540 | 550 | 38,500 | 550 |
| 2007-09-05 | 550 | 570 | 548 | 548 | 33,000 | 548 |
| 2007-09-04 | 555 | 564 | 550 | 552 | 32,500 | 552 |
| 2007-09-03 | 561 | 565 | 554 | 555 | 32,500 | 555 |
| 2007-08-31 | 560 | 569 | 553 | 569 | 9,500 | 569 |
| 2007-08-30 | 560 | 570 | 560 | 560 | 38,000 | 560 |
| 2007-08-29 | 572 | 580 | 561 | 561 | 28,500 | 561 |
| 2007-08-28 | 572 | 600 | 560 | 571 | 60,000 | 571 |
| 2007-08-27 | 592 | 593 | 570 | 570 | 42,000 | 570 |
| 2007-08-24 | 610 | 610 | 588 | 590 | 141,000 | 590 |
| 2007-08-23 | 625 | 625 | 590 | 610 | 76,500 | 610 |
| 2007-08-22 | 632 | 649 | 631 | 632 | 4,500 | 632 |
| 2007-08-21 | 640 | 640 | 640 | 640 | 1,500 | 640 |
| 2007-08-20 | 650 | 650 | 630 | 631 | 32,000 | 631 |
| 2007-08-17 | 650 | 659 | 642 | 645 | 45,500 | 645 |
| 2007-08-16 | 641 | 652 | 641 | 652 | 19,500 | 652 |
| 2007-08-15 | 670 | 670 | 635 | 661 | 17,000 | 661 |
| 2007-08-14 | 663 | 670 | 663 | 670 | 6,000 | 670 |
| 2007-08-13 | 670 | 670 | 670 | 670 | 500 | 670 |
| 2007-08-10 | 671 | 704 | 660 | 678 | 18,000 | 678 |
| 2007-08-09 | 680 | 680 | 670 | 674 | 5,500 | 674 |
| 2007-08-08 | 667 | 677 | 667 | 667 | 2,000 | 667 |
| 2007-08-07 | 678 | 679 | 666 | 667 | 38,500 | 667 |
| 2007-08-06 | 683 | 683 | 680 | 680 | 14,500 | 680 |
| 2007-08-03 | 685 | 686 | 683 | 683 | 6,500 | 683 |
| 2007-08-02 | 691 | 691 | 680 | 680 | 16,500 | 680 |
| 2007-08-01 | 683 | 692 | 683 | 685 | 14,500 | 685 |
| 2007-07-31 | 691 | 695 | 681 | 681 | 14,000 | 681 |
| 2007-07-30 | 690 | 690 | 661 | 680 | 19,500 | 680 |
| 2007-07-27 | 688 | 695 | 680 | 693 | 16,500 | 693 |
| 2007-07-26 | 721 | 721 | 716 | 716 | 23,000 | 716 |
| 2007-07-25 | 715 | 722 | 715 | 721 | 22,000 | 721 |
| 2007-07-24 | 724 | 724 | 715 | 715 | 15,000 | 715 |
| 2007-07-23 | 735 | 735 | 721 | 725 | 9,500 | 725 |
| 2007-07-20 | 736 | 744 | 735 | 736 | 4,000 | 736 |
| 2007-07-19 | 748 | 750 | 735 | 745 | 4,500 | 745 |
| 2007-07-18 | 757 | 757 | 736 | 738 | 4,000 | 738 |
| 2007-07-17 | 760 | 760 | 737 | 737 | 23,000 | 737 |
| 2007-07-13 | 760 | 767 | 760 | 767 | 2,000 | 767 |
| 2007-07-12 | 740 | 760 | 740 | 760 | 20,500 | 760 |
| 2007-07-11 | 763 | 763 | 750 | 750 | 35,000 | 750 |
| 2007-07-10 | 766 | 773 | 761 | 763 | 14,000 | 763 |
| 2007-07-09 | 775 | 775 | 765 | 767 | 16,000 | 767 |
| 2007-07-06 | 791 | 791 | 785 | 785 | 31,500 | 785 |
| 2007-07-05 | 790 | 795 | 790 | 790 | 9,500 | 790 |
| 2007-07-04 | 785 | 790 | 784 | 790 | 5,000 | 790 |
| 2007-07-03 | 785 | 792 | 780 | 783 | 22,000 | 783 |
| 2007-07-02 | 782 | 808 | 780 | 780 | 54,000 | 780 |
| 2007-06-29 | 765 | 771 | 765 | 771 | 9,500 | 771 |
| 2007-06-28 | 762 | 770 | 762 | 768 | 3,000 | 768 |
| 2007-06-27 | 761 | 779 | 761 | 765 | 10,500 | 765 |
| 2007-06-26 | 781 | 781 | 760 | 760 | 32,000 | 760 |
| 2007-06-25 | 785 | 785 | 780 | 780 | 28,500 | 780 |
| 2007-06-22 | 764 | 766 | 764 | 765 | 4,500 | 765 |
| 2007-06-21 | 757 | 777 | 757 | 770 | 5,500 | 770 |
| 2007-06-20 | 777 | 777 | 757 | 757 | 21,500 | 757 |
| 2007-06-19 | 780 | 780 | 765 | 778 | 16,000 | 778 |
| 2007-06-18 | 789 | 790 | 770 | 778 | 11,500 | 778 |
| 2007-06-15 | 792 | 792 | 772 | 772 | 9,500 | 772 |
| 2007-06-14 | 771 | 794 | 766 | 794 | 10,000 | 794 |
| 2007-06-13 | 775 | 775 | 770 | 771 | 8,000 | 771 |
| 2007-06-12 | 794 | 794 | 775 | 775 | 13,000 | 775 |
| 2007-06-11 | 799 | 799 | 785 | 788 | 29,000 | 788 |
| 2007-06-08 | 756 | 780 | 756 | 779 | 14,500 | 779 |
| 2007-06-07 | 766 | 769 | 760 | 766 | 27,500 | 766 |
| 2007-06-06 | 770 | 770 | 767 | 769 | 29,500 | 769 |
| 2007-06-05 | 778 | 778 | 761 | 765 | 9,500 | 765 |
| 2007-06-04 | 780 | 780 | 751 | 760 | 30,000 | 760 |
| 2007-06-01 | 800 | 800 | 770 | 777 | 29,000 | 777 |
| 2007-05-31 | 795 | 808 | 788 | 800 | 39,000 | 800 |
| 2007-05-30 | 769 | 788 | 765 | 788 | 44,000 | 788 |
| 2007-05-29 | 752 | 775 | 752 | 760 | 29,500 | 760 |
| 2007-05-28 | 731 | 750 | 731 | 750 | 9,000 | 750 |
| 2007-05-25 | 725 | 730 | 725 | 726 | 8,000 | 726 |
| 2007-05-24 | 729 | 730 | 725 | 725 | 11,000 | 725 |
| 2007-05-23 | 720 | 729 | 718 | 729 | 7,500 | 729 |
| 2007-05-22 | 700 | 713 | 700 | 713 | 8,500 | 713 |
| 2007-05-21 | 700 | 701 | 699 | 700 | 7,500 | 700 |
| 2007-05-18 | 705 | 705 | 694 | 701 | 16,500 | 701 |
| 2007-05-17 | 712 | 718 | 712 | 715 | 7,500 | 715 |
| 2007-05-16 | 720 | 729 | 700 | 720 | 17,500 | 720 |
| 2007-05-15 | 760 | 760 | 727 | 750 | 18,500 | 750 |
| 2007-05-14 | 756 | 774 | 754 | 765 | 29,500 | 765 |
| 2007-05-11 | 757 | 757 | 751 | 756 | 10,000 | 756 |
| 2007-05-10 | 758 | 760 | 757 | 757 | 9,500 | 757 |
| 2007-05-09 | 751 | 760 | 751 | 758 | 18,500 | 758 |
| 2007-05-08 | 740 | 747 | 740 | 747 | 12,000 | 747 |
| 2007-05-07 | 725 | 735 | 725 | 730 | 9,000 | 730 |
| 2007-05-02 | 720 | 720 | 718 | 720 | 7,500 | 720 |
| 2007-05-01 | 721 | 721 | 713 | 715 | 4,500 | 715 |
| 2007-04-27 | 705 | 708 | 705 | 706 | 5,500 | 706 |
| 2007-04-26 | 700 | 715 | 700 | 705 | 9,000 | 705 |
| 2007-04-25 | 671 | 689 | 670 | 689 | 21,500 | 689 |
| 2007-04-24 | 662 | 668 | 660 | 668 | 7,500 | 668 |
| 2007-04-23 | 673 | 679 | 660 | 660 | 10,000 | 660 |
| 2007-04-20 | 656 | 656 | 654 | 656 | 15,500 | 656 |
| 2007-04-19 | 657 | 657 | 652 | 654 | 24,000 | 654 |
| 2007-04-18 | 680 | 680 | 655 | 655 | 42,500 | 655 |
| 2007-04-17 | 697 | 699 | 685 | 685 | 7,500 | 685 |
| 2007-04-16 | 691 | 697 | 674 | 680 | 36,000 | 680 |
| 2007-04-13 | 706 | 710 | 700 | 700 | 7,000 | 700 |
| 2007-04-12 | 695 | 714 | 690 | 714 | 12,500 | 714 |
| 2007-04-11 | 701 | 702 | 696 | 696 | 22,000 | 696 |
| 2007-04-10 | 703 | 707 | 698 | 700 | 34,500 | 700 |
| 2007-04-09 | 729 | 729 | 712 | 712 | 8,500 | 712 |
| 2007-04-06 | 730 | 730 | 725 | 730 | 12,500 | 730 |
| 2007-04-05 | 727 | 730 | 724 | 730 | 9,500 | 730 |
| 2007-04-04 | 727 | 730 | 727 | 727 | 5,000 | 727 |
| 2007-04-03 | 745 | 745 | 728 | 732 | 8,500 | 732 |
| 2007-04-02 | 742 | 742 | 737 | 737 | 1,500 | 737 |
| 2007-03-29 | 734 | 748 | 733 | 748 | 3,000 | 748 |
| 2007-03-28 | 742 | 742 | 732 | 732 | 2,500 | 732 |
| 2007-03-27 | 750 | 750 | 741 | 741 | 22,000 | 741 |
| 2007-03-26 | 756 | 757 | 756 | 757 | 3,000 | 757 |
| 2007-03-23 | 760 | 760 | 755 | 755 | 7,500 | 755 |
| 2007-03-22 | 746 | 750 | 741 | 745 | 20,000 | 745 |
| 2007-03-20 | 739 | 745 | 737 | 745 | 8,500 | 745 |
| 2007-03-19 | 735 | 755 | 735 | 740 | 15,500 | 740 |
| 2007-03-16 | 760 | 760 | 750 | 751 | 45,000 | 751 |
| 2007-03-15 | 760 | 760 | 753 | 760 | 6,500 | 760 |
| 2007-03-14 | 761 | 761 | 753 | 758 | 16,500 | 758 |
| 2007-03-13 | 767 | 769 | 765 | 769 | 9,000 | 769 |
| 2007-03-12 | 789 | 789 | 766 | 768 | 9,500 | 768 |
| 2007-03-09 | 766 | 770 | 765 | 766 | 3,500 | 766 |
| 2007-03-08 | 762 | 770 | 757 | 770 | 9,500 | 770 |
| 2007-03-07 | 760 | 760 | 755 | 755 | 7,000 | 755 |
| 2007-03-06 | 750 | 765 | 750 | 765 | 18,500 | 765 |
| 2007-03-05 | 775 | 775 | 751 | 760 | 14,000 | 760 |
| 2007-03-02 | 757 | 765 | 756 | 765 | 8,000 | 765 |
| 2007-03-01 | 771 | 771 | 761 | 766 | 11,500 | 766 |
| 2007-02-28 | 755 | 790 | 751 | 775 | 37,500 | 775 |
| 2007-02-27 | 808 | 809 | 780 | 785 | 26,500 | 785 |
| 2007-02-26 | 810 | 811 | 801 | 808 | 37,500 | 808 |
| 2007-02-23 | 784 | 789 | 780 | 784 | 20,500 | 784 |
| 2007-02-22 | 775 | 782 | 775 | 776 | 19,500 | 776 |
| 2007-02-21 | 776 | 780 | 770 | 770 | 15,000 | 770 |
| 2007-02-20 | 780 | 780 | 776 | 776 | 10,500 | 776 |
| 2007-02-19 | 780 | 784 | 776 | 780 | 6,500 | 780 |
| 2007-02-16 | 780 | 780 | 774 | 774 | 8,000 | 774 |
| 2007-02-15 | 780 | 780 | 775 | 780 | 10,000 | 780 |
| 2007-02-14 | 790 | 795 | 780 | 790 | 23,000 | 790 |
| 2007-02-13 | 792 | 792 | 780 | 790 | 22,000 | 790 |
| 2007-02-09 | 776 | 780 | 774 | 774 | 23,000 | 774 |
| 2007-02-08 | 778 | 778 | 775 | 775 | 8,500 | 775 |
| 2007-02-07 | 781 | 785 | 775 | 781 | 15,000 | 781 |
| 2007-02-06 | 776 | 785 | 776 | 778 | 10,500 | 778 |
| 2007-02-05 | 791 | 791 | 780 | 780 | 18,500 | 780 |
| 2007-02-02 | 776 | 791 | 770 | 791 | 20,500 | 791 |
| 2007-02-01 | 780 | 780 | 775 | 775 | 7,500 | 775 |
| 2007-01-31 | 786 | 786 | 779 | 780 | 10,000 | 780 |
| 2007-01-30 | 791 | 791 | 785 | 785 | 8,000 | 785 |
| 2007-01-29 | 798 | 798 | 785 | 790 | 11,000 | 790 |
| 2007-01-26 | 794 | 795 | 790 | 790 | 13,000 | 790 |
| 2007-01-25 | 793 | 800 | 793 | 793 | 8,000 | 793 |
| 2007-01-24 | 792 | 805 | 791 | 791 | 19,000 | 791 |
| 2007-01-23 | 812 | 812 | 800 | 800 | 9,500 | 800 |
| 2007-01-22 | 820 | 820 | 810 | 810 | 17,500 | 810 |
| 2007-01-19 | 799 | 805 | 799 | 805 | 6,000 | 805 |
| 2007-01-18 | 805 | 805 | 788 | 798 | 12,000 | 798 |
| 2007-01-17 | 800 | 800 | 795 | 795 | 16,500 | 795 |
| 2007-01-16 | 800 | 800 | 795 | 795 | 25,000 | 795 |
| 2007-01-15 | 779 | 800 | 778 | 795 | 28,000 | 795 |
| 2007-01-12 | 765 | 778 | 763 | 778 | 15,500 | 778 |
| 2007-01-11 | 761 | 768 | 761 | 762 | 5,500 | 762 |
| 2007-01-10 | 768 | 770 | 760 | 760 | 6,000 | 760 |
| 2007-01-09 | 778 | 778 | 766 | 767 | 5,500 | 767 |
| 2007-01-05 | 777 | 783 | 770 | 770 | 16,500 | 770 |
| 2007-01-04 | 770 | 779 | 770 | 775 | 7,000 | 775 |
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
