8850 スターツコーポレーション(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 190 | 190 | 180 | 180 | 39,500 | 180 |
| 2008-12-29 | 187 | 190 | 182 | 190 | 31,000 | 190 |
| 2008-12-26 | 178 | 182 | 176 | 182 | 23,500 | 182 |
| 2008-12-25 | 175 | 175 | 175 | 175 | 500 | 175 |
| 2008-12-24 | 170 | 173 | 165 | 169 | 13,000 | 169 |
| 2008-12-22 | 170 | 171 | 170 | 170 | 9,000 | 170 |
| 2008-12-19 | 176 | 176 | 175 | 176 | 1,500 | 176 |
| 2008-12-18 | 180 | 180 | 175 | 175 | 5,500 | 175 |
| 2008-12-17 | 175 | 180 | 171 | 172 | 14,500 | 172 |
| 2008-12-16 | 173 | 174 | 173 | 174 | 3,000 | 174 |
| 2008-12-15 | 170 | 180 | 165 | 180 | 17,500 | 180 |
| 2008-12-12 | 178 | 178 | 167 | 168 | 7,500 | 168 |
| 2008-12-11 | 179 | 179 | 167 | 179 | 7,000 | 179 |
| 2008-12-10 | 168 | 180 | 166 | 180 | 10,000 | 180 |
| 2008-12-09 | 167 | 167 | 166 | 167 | 11,500 | 167 |
| 2008-12-08 | 166 | 172 | 165 | 172 | 14,000 | 172 |
| 2008-12-05 | 168 | 168 | 168 | 168 | 10,000 | 168 |
| 2008-12-04 | 175 | 175 | 167 | 167 | 11,500 | 167 |
| 2008-12-03 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2008-12-02 | 172 | 172 | 172 | 172 | 2,000 | 172 |
| 2008-12-01 | 187 | 187 | 187 | 187 | 32,000 | 187 |
| 2008-11-28 | 179 | 187 | 178 | 187 | 9,500 | 187 |
| 2008-11-27 | 173 | 178 | 173 | 178 | 1,000 | 178 |
| 2008-11-26 | 173 | 173 | 173 | 173 | 12,500 | 173 |
| 2008-11-25 | 166 | 173 | 166 | 173 | 15,500 | 173 |
| 2008-11-21 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-11-20 | 170 | 170 | 162 | 162 | 31,000 | 162 |
| 2008-11-19 | 173 | 173 | 171 | 171 | 29,500 | 171 |
| 2008-11-18 | 180 | 180 | 178 | 178 | 4,000 | 178 |
| 2008-11-17 | 172 | 172 | 172 | 172 | 2,500 | 172 |
| 2008-11-14 | 172 | 172 | 172 | 172 | 1,500 | 172 |
| 2008-11-13 | 172 | 173 | 164 | 172 | 12,500 | 172 |
| 2008-11-12 | 174 | 174 | 172 | 172 | 5,500 | 172 |
| 2008-11-11 | 180 | 184 | 177 | 177 | 39,000 | 177 |
| 2008-11-10 | 173 | 180 | 173 | 180 | 9,500 | 180 |
| 2008-11-07 | 179 | 183 | 179 | 183 | 1,000 | 183 |
| 2008-11-06 | 188 | 188 | 179 | 180 | 6,000 | 180 |
| 2008-11-05 | 185 | 190 | 185 | 188 | 9,000 | 188 |
| 2008-11-04 | 189 | 189 | 170 | 180 | 23,000 | 180 |
| 2008-10-31 | 176 | 176 | 173 | 173 | 9,000 | 173 |
| 2008-10-30 | 171 | 178 | 171 | 173 | 9,500 | 173 |
| 2008-10-29 | 170 | 175 | 170 | 170 | 9,500 | 170 |
| 2008-10-28 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2008-10-27 | 165 | 170 | 164 | 164 | 18,000 | 164 |
| 2008-10-24 | 172 | 180 | 167 | 167 | 81,500 | 167 |
| 2008-10-23 | 170 | 172 | 169 | 172 | 16,500 | 172 |
| 2008-10-22 | 171 | 171 | 170 | 171 | 12,000 | 171 |
| 2008-10-21 | 171 | 177 | 171 | 172 | 9,000 | 172 |
| 2008-10-20 | 173 | 173 | 171 | 171 | 3,000 | 171 |
| 2008-10-17 | 172 | 172 | 168 | 168 | 5,000 | 168 |
| 2008-10-16 | 175 | 175 | 170 | 170 | 2,000 | 170 |
| 2008-10-15 | 189 | 189 | 177 | 180 | 24,000 | 180 |
| 2008-10-14 | 160 | 185 | 160 | 175 | 94,000 | 175 |
| 2008-10-10 | 151 | 152 | 143 | 145 | 115,000 | 145 |
| 2008-10-09 | 151 | 167 | 151 | 155 | 25,000 | 155 |
| 2008-10-08 | 160 | 160 | 151 | 152 | 18,000 | 152 |
| 2008-10-07 | 155 | 170 | 152 | 170 | 28,000 | 170 |
| 2008-10-06 | 170 | 170 | 155 | 160 | 25,000 | 160 |
| 2008-10-03 | 176 | 176 | 170 | 171 | 25,500 | 171 |
| 2008-10-02 | 181 | 182 | 177 | 182 | 3,500 | 182 |
| 2008-10-01 | 189 | 189 | 180 | 180 | 1,500 | 180 |
| 2008-09-30 | 174 | 190 | 174 | 190 | 25,000 | 190 |
| 2008-09-29 | 198 | 198 | 181 | 190 | 13,000 | 190 |
| 2008-09-26 | 206 | 206 | 188 | 188 | 10,500 | 188 |
| 2008-09-25 | 203 | 205 | 200 | 205 | 50,000 | 205 |
| 2008-09-24 | 201 | 209 | 200 | 209 | 21,000 | 209 |
| 2008-09-22 | 212 | 212 | 190 | 205 | 28,500 | 205 |
| 2008-09-19 | 188 | 191 | 181 | 189 | 26,000 | 189 |
| 2008-09-18 | 185 | 189 | 181 | 183 | 43,500 | 183 |
| 2008-09-17 | 190 | 200 | 185 | 186 | 43,500 | 186 |
| 2008-09-16 | 160 | 214 | 160 | 186 | 124,000 | 186 |
| 2008-09-12 | 195 | 205 | 190 | 205 | 42,500 | 205 |
| 2008-09-11 | 180 | 200 | 180 | 188 | 40,000 | 188 |
| 2008-09-10 | 171 | 175 | 171 | 171 | 20,500 | 171 |
| 2008-09-09 | 169 | 171 | 165 | 171 | 20,500 | 171 |
| 2008-09-08 | 153 | 168 | 153 | 161 | 39,000 | 161 |
| 2008-09-05 | 151 | 157 | 150 | 150 | 80,000 | 150 |
| 2008-09-04 | 150 | 154 | 150 | 154 | 30,500 | 154 |
| 2008-09-03 | 160 | 160 | 150 | 155 | 75,500 | 155 |
| 2008-09-02 | 162 | 162 | 158 | 161 | 68,500 | 161 |
| 2008-09-01 | 162 | 163 | 161 | 162 | 59,000 | 162 |
| 2008-08-29 | 168 | 168 | 162 | 166 | 39,000 | 166 |
| 2008-08-28 | 171 | 172 | 169 | 169 | 23,500 | 169 |
| 2008-08-27 | 176 | 176 | 171 | 173 | 59,500 | 173 |
| 2008-08-26 | 176 | 179 | 174 | 176 | 116,500 | 176 |
| 2008-08-25 | 172 | 175 | 172 | 175 | 46,000 | 175 |
| 2008-08-22 | 169 | 173 | 169 | 172 | 8,000 | 172 |
| 2008-08-21 | 168 | 171 | 168 | 169 | 37,500 | 169 |
| 2008-08-20 | 170 | 175 | 168 | 171 | 28,500 | 171 |
| 2008-08-19 | 179 | 179 | 168 | 171 | 24,500 | 171 |
| 2008-08-18 | 165 | 176 | 163 | 176 | 66,000 | 176 |
| 2008-08-15 | 190 | 190 | 170 | 170 | 81,500 | 170 |
| 2008-08-14 | 195 | 196 | 190 | 190 | 27,000 | 190 |
| 2008-08-13 | 196 | 196 | 195 | 196 | 11,000 | 196 |
| 2008-08-12 | 199 | 200 | 194 | 195 | 22,500 | 195 |
| 2008-08-11 | 196 | 201 | 192 | 197 | 41,500 | 197 |
| 2008-08-08 | 203 | 203 | 179 | 186 | 180,500 | 186 |
| 2008-08-07 | 201 | 202 | 200 | 202 | 51,500 | 202 |
| 2008-08-06 | 211 | 212 | 200 | 204 | 46,500 | 204 |
| 2008-08-05 | 222 | 222 | 214 | 214 | 29,000 | 214 |
| 2008-08-04 | 230 | 231 | 227 | 230 | 13,000 | 230 |
| 2008-08-01 | 240 | 244 | 238 | 238 | 17,500 | 238 |
| 2008-07-31 | 249 | 249 | 242 | 248 | 15,000 | 248 |
| 2008-07-30 | 249 | 250 | 245 | 250 | 22,500 | 250 |
| 2008-07-29 | 254 | 255 | 248 | 250 | 8,000 | 250 |
| 2008-07-28 | 255 | 257 | 255 | 257 | 3,000 | 257 |
| 2008-07-25 | 258 | 260 | 240 | 255 | 57,500 | 255 |
| 2008-07-24 | 248 | 257 | 248 | 257 | 13,500 | 257 |
| 2008-07-23 | 257 | 257 | 249 | 249 | 41,000 | 249 |
| 2008-07-22 | 260 | 260 | 252 | 257 | 9,000 | 257 |
| 2008-07-18 | 268 | 268 | 261 | 261 | 1,500 | 261 |
| 2008-07-17 | 260 | 265 | 260 | 265 | 10,500 | 265 |
| 2008-07-16 | 259 | 265 | 250 | 263 | 25,500 | 263 |
| 2008-07-15 | 256 | 267 | 256 | 257 | 10,500 | 257 |
| 2008-07-14 | 269 | 270 | 260 | 265 | 10,000 | 265 |
| 2008-07-11 | 262 | 270 | 250 | 270 | 19,000 | 270 |
| 2008-07-10 | 260 | 268 | 257 | 261 | 13,000 | 261 |
| 2008-07-09 | 270 | 270 | 257 | 260 | 7,000 | 260 |
| 2008-07-08 | 279 | 279 | 262 | 270 | 130,000 | 270 |
| 2008-07-07 | 267 | 275 | 265 | 275 | 16,500 | 275 |
| 2008-07-04 | 271 | 271 | 252 | 265 | 45,500 | 265 |
| 2008-07-03 | 271 | 272 | 267 | 270 | 54,500 | 270 |
| 2008-07-02 | 274 | 275 | 270 | 271 | 19,000 | 271 |
| 2008-06-30 | 290 | 290 | 265 | 276 | 21,500 | 276 |
| 2008-06-27 | 291 | 292 | 290 | 290 | 17,500 | 290 |
| 2008-06-26 | 300 | 300 | 291 | 297 | 21,500 | 297 |
| 2008-06-25 | 302 | 302 | 295 | 295 | 39,500 | 295 |
| 2008-06-24 | 303 | 303 | 300 | 302 | 7,000 | 302 |
| 2008-06-23 | 291 | 305 | 291 | 305 | 18,000 | 305 |
| 2008-06-20 | 302 | 302 | 301 | 301 | 2,500 | 301 |
| 2008-06-19 | 301 | 301 | 300 | 300 | 7,500 | 300 |
| 2008-06-18 | 300 | 305 | 300 | 305 | 9,000 | 305 |
| 2008-06-17 | 300 | 308 | 300 | 305 | 20,500 | 305 |
| 2008-06-16 | 307 | 309 | 300 | 305 | 19,500 | 305 |
| 2008-06-13 | 312 | 312 | 306 | 306 | 11,000 | 306 |
| 2008-06-12 | 311 | 311 | 310 | 311 | 18,500 | 311 |
| 2008-06-11 | 315 | 315 | 311 | 311 | 3,000 | 311 |
| 2008-06-10 | 318 | 318 | 315 | 315 | 4,000 | 315 |
| 2008-06-09 | 316 | 317 | 316 | 317 | 4,000 | 317 |
| 2008-06-06 | 316 | 317 | 316 | 317 | 7,000 | 317 |
| 2008-06-05 | 318 | 318 | 315 | 316 | 5,500 | 316 |
| 2008-06-04 | 318 | 319 | 315 | 319 | 12,000 | 319 |
| 2008-06-03 | 319 | 324 | 317 | 318 | 4,000 | 318 |
| 2008-06-02 | 316 | 324 | 315 | 324 | 12,000 | 324 |
| 2008-05-30 | 316 | 319 | 316 | 318 | 9,000 | 318 |
| 2008-05-29 | 321 | 321 | 321 | 321 | 1,000 | 321 |
| 2008-05-28 | 321 | 321 | 321 | 321 | 500 | 321 |
| 2008-05-27 | 335 | 335 | 325 | 325 | 5,500 | 325 |
| 2008-05-26 | 344 | 344 | 329 | 335 | 35,000 | 335 |
| 2008-05-23 | 335 | 344 | 333 | 344 | 13,000 | 344 |
| 2008-05-22 | 320 | 332 | 320 | 332 | 8,000 | 332 |
| 2008-05-21 | 325 | 325 | 323 | 325 | 5,000 | 325 |
| 2008-05-20 | 331 | 331 | 324 | 330 | 8,500 | 330 |
| 2008-05-19 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2008-05-16 | 337 | 337 | 319 | 330 | 15,000 | 330 |
| 2008-05-15 | 344 | 344 | 342 | 344 | 7,000 | 344 |
| 2008-05-14 | 347 | 347 | 320 | 340 | 10,500 | 340 |
| 2008-05-13 | 358 | 359 | 356 | 357 | 28,000 | 357 |
| 2008-05-12 | 353 | 368 | 353 | 355 | 17,500 | 355 |
| 2008-05-09 | 357 | 357 | 355 | 355 | 3,000 | 355 |
| 2008-05-08 | 362 | 364 | 360 | 360 | 6,000 | 360 |
| 2008-05-07 | 357 | 360 | 353 | 357 | 6,500 | 357 |
| 2008-05-02 | 350 | 360 | 350 | 353 | 7,500 | 353 |
| 2008-05-01 | 351 | 365 | 350 | 350 | 19,000 | 350 |
| 2008-04-30 | 346 | 355 | 345 | 350 | 15,500 | 350 |
| 2008-04-28 | 340 | 349 | 340 | 342 | 23,500 | 342 |
| 2008-04-25 | 327 | 340 | 325 | 340 | 17,000 | 340 |
| 2008-04-24 | 326 | 328 | 325 | 325 | 2,000 | 325 |
| 2008-04-23 | 325 | 325 | 324 | 324 | 3,000 | 324 |
| 2008-04-22 | 327 | 329 | 323 | 329 | 7,000 | 329 |
| 2008-04-21 | 328 | 328 | 320 | 325 | 6,000 | 325 |
| 2008-04-18 | 325 | 325 | 319 | 320 | 7,000 | 320 |
| 2008-04-17 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 2008-04-16 | 314 | 315 | 311 | 311 | 11,500 | 311 |
| 2008-04-15 | 315 | 318 | 314 | 314 | 5,000 | 314 |
| 2008-04-14 | 316 | 318 | 310 | 318 | 6,500 | 318 |
| 2008-04-11 | 309 | 319 | 307 | 318 | 10,000 | 318 |
| 2008-04-10 | 316 | 316 | 310 | 310 | 8,500 | 310 |
| 2008-04-09 | 319 | 321 | 318 | 318 | 10,000 | 318 |
| 2008-04-08 | 330 | 330 | 315 | 324 | 29,500 | 324 |
| 2008-04-07 | 335 | 335 | 326 | 326 | 14,000 | 326 |
| 2008-04-04 | 327 | 340 | 327 | 335 | 4,000 | 335 |
| 2008-04-03 | 326 | 326 | 326 | 326 | 2,500 | 326 |
| 2008-04-02 | 322 | 325 | 322 | 325 | 5,000 | 325 |
| 2008-04-01 | 321 | 321 | 310 | 310 | 11,500 | 310 |
| 2008-03-31 | 320 | 320 | 320 | 320 | 3,500 | 320 |
| 2008-03-28 | 331 | 335 | 331 | 335 | 3,000 | 335 |
| 2008-03-27 | 331 | 340 | 331 | 331 | 5,000 | 331 |
| 2008-03-26 | 331 | 335 | 331 | 331 | 18,000 | 331 |
| 2008-03-25 | 340 | 340 | 335 | 337 | 28,000 | 337 |
| 2008-03-24 | 321 | 326 | 320 | 320 | 12,500 | 320 |
| 2008-03-21 | 311 | 318 | 311 | 318 | 20,500 | 318 |
| 2008-03-19 | 310 | 318 | 310 | 318 | 17,500 | 318 |
| 2008-03-18 | 304 | 310 | 304 | 304 | 32,500 | 304 |
| 2008-03-17 | 321 | 322 | 300 | 303 | 38,500 | 303 |
| 2008-03-14 | 340 | 340 | 330 | 330 | 34,000 | 330 |
| 2008-03-13 | 350 | 352 | 340 | 340 | 6,000 | 340 |
| 2008-03-12 | 348 | 351 | 348 | 349 | 6,500 | 349 |
| 2008-03-11 | 350 | 350 | 341 | 341 | 12,500 | 341 |
| 2008-03-10 | 350 | 355 | 350 | 350 | 6,000 | 350 |
| 2008-03-07 | 365 | 365 | 352 | 352 | 4,000 | 352 |
| 2008-03-06 | 350 | 355 | 350 | 355 | 3,000 | 355 |
| 2008-03-05 | 351 | 356 | 350 | 350 | 12,500 | 350 |
| 2008-03-04 | 357 | 361 | 357 | 357 | 3,500 | 357 |
| 2008-03-03 | 390 | 390 | 356 | 356 | 19,000 | 356 |
| 2008-02-29 | 402 | 402 | 390 | 390 | 14,500 | 390 |
| 2008-02-28 | 399 | 402 | 399 | 400 | 16,500 | 400 |
| 2008-02-27 | 399 | 399 | 391 | 399 | 9,000 | 399 |
| 2008-02-26 | 396 | 396 | 390 | 391 | 9,000 | 391 |
| 2008-02-25 | 385 | 390 | 385 | 386 | 10,000 | 386 |
| 2008-02-22 | 370 | 380 | 350 | 380 | 16,500 | 380 |
| 2008-02-21 | 371 | 380 | 370 | 370 | 5,500 | 370 |
| 2008-02-20 | 370 | 380 | 361 | 361 | 12,500 | 361 |
| 2008-02-19 | 360 | 365 | 360 | 360 | 6,000 | 360 |
| 2008-02-18 | 331 | 350 | 331 | 350 | 18,000 | 350 |
| 2008-02-15 | 330 | 335 | 330 | 335 | 8,000 | 335 |
| 2008-02-14 | 331 | 331 | 320 | 325 | 20,000 | 325 |
| 2008-02-13 | 329 | 329 | 325 | 325 | 12,500 | 325 |
| 2008-02-12 | 325 | 330 | 325 | 330 | 3,000 | 330 |
| 2008-02-08 | 336 | 340 | 325 | 325 | 31,500 | 325 |
| 2008-02-07 | 334 | 338 | 334 | 338 | 2,500 | 338 |
| 2008-02-06 | 336 | 339 | 323 | 339 | 16,000 | 339 |
| 2008-02-05 | 332 | 340 | 331 | 340 | 5,500 | 340 |
| 2008-02-04 | 345 | 348 | 340 | 342 | 26,000 | 342 |
| 2008-02-01 | 315 | 333 | 315 | 330 | 30,000 | 330 |
| 2008-01-31 | 318 | 319 | 303 | 319 | 29,000 | 319 |
| 2008-01-30 | 323 | 330 | 318 | 318 | 17,500 | 318 |
| 2008-01-29 | 320 | 320 | 305 | 313 | 53,000 | 313 |
| 2008-01-28 | 331 | 334 | 315 | 320 | 44,000 | 320 |
| 2008-01-25 | 335 | 335 | 325 | 330 | 56,000 | 330 |
| 2008-01-24 | 331 | 340 | 330 | 330 | 15,500 | 330 |
| 2008-01-23 | 326 | 337 | 326 | 336 | 2,500 | 336 |
| 2008-01-22 | 330 | 330 | 311 | 321 | 32,500 | 321 |
| 2008-01-21 | 346 | 346 | 336 | 336 | 17,500 | 336 |
| 2008-01-18 | 349 | 365 | 331 | 350 | 83,000 | 350 |
| 2008-01-17 | 370 | 375 | 361 | 363 | 39,500 | 363 |
| 2008-01-16 | 360 | 370 | 350 | 370 | 29,000 | 370 |
| 2008-01-15 | 385 | 385 | 376 | 385 | 21,000 | 385 |
| 2008-01-11 | 400 | 400 | 395 | 395 | 76,000 | 395 |
| 2008-01-10 | 388 | 400 | 388 | 395 | 5,000 | 395 |
| 2008-01-09 | 391 | 397 | 385 | 397 | 33,000 | 397 |
| 2008-01-08 | 410 | 415 | 410 | 415 | 3,500 | 415 |
| 2008-01-07 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2008-01-04 | 395 | 405 | 395 | 401 | 10,500 | 401 |
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
