8850 スターツコーポレーション(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 335 | 349 | 325 | 349 | 11,000 | 349 |
| 2009-12-29 | 355 | 358 | 328 | 345 | 38,000 | 345 |
| 2009-12-28 | 325 | 355 | 325 | 350 | 108,000 | 350 |
| 2009-12-25 | 310 | 330 | 310 | 325 | 29,500 | 325 |
| 2009-12-24 | 295 | 309 | 295 | 308 | 2,500 | 308 |
| 2009-12-22 | 308 | 314 | 308 | 310 | 5,500 | 310 |
| 2009-12-21 | 287 | 320 | 287 | 302 | 27,000 | 302 |
| 2009-12-18 | 281 | 295 | 281 | 295 | 7,500 | 295 |
| 2009-12-17 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2009-12-16 | 275 | 298 | 275 | 295 | 11,000 | 295 |
| 2009-12-15 | 276 | 286 | 276 | 286 | 4,000 | 286 |
| 2009-12-14 | 276 | 276 | 276 | 276 | 500 | 276 |
| 2009-12-11 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-12-10 | 279 | 279 | 279 | 279 | 500 | 279 |
| 2009-12-09 | 280 | 280 | 279 | 279 | 3,000 | 279 |
| 2009-12-08 | 281 | 283 | 281 | 281 | 3,500 | 281 |
| 2009-12-07 | 275 | 276 | 271 | 276 | 8,000 | 276 |
| 2009-12-04 | 284 | 284 | 274 | 274 | 5,500 | 274 |
| 2009-12-03 | 270 | 284 | 270 | 283 | 5,500 | 283 |
| 2009-12-02 | 261 | 275 | 261 | 275 | 1,500 | 275 |
| 2009-12-01 | 251 | 270 | 251 | 270 | 6,500 | 270 |
| 2009-11-30 | 252 | 260 | 250 | 250 | 7,500 | 250 |
| 2009-11-27 | 252 | 255 | 250 | 252 | 12,500 | 252 |
| 2009-11-26 | 275 | 275 | 270 | 270 | 14,500 | 270 |
| 2009-11-25 | 275 | 280 | 275 | 275 | 20,000 | 275 |
| 2009-11-24 | 268 | 275 | 260 | 275 | 9,500 | 275 |
| 2009-11-20 | 260 | 260 | 258 | 260 | 11,500 | 260 |
| 2009-11-19 | 259 | 260 | 256 | 256 | 7,000 | 256 |
| 2009-11-18 | 275 | 276 | 254 | 254 | 12,500 | 254 |
| 2009-11-17 | 281 | 287 | 275 | 275 | 10,500 | 275 |
| 2009-11-16 | 305 | 305 | 280 | 285 | 6,000 | 285 |
| 2009-11-13 | 286 | 312 | 280 | 310 | 8,500 | 310 |
| 2009-11-12 | 314 | 315 | 295 | 295 | 5,500 | 295 |
| 2009-11-11 | 310 | 315 | 310 | 310 | 6,000 | 310 |
| 2009-11-10 | 310 | 310 | 302 | 302 | 11,000 | 302 |
| 2009-11-09 | 295 | 315 | 280 | 315 | 19,000 | 315 |
| 2009-11-06 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2009-11-05 | 306 | 306 | 291 | 300 | 4,000 | 300 |
| 2009-11-04 | 313 | 313 | 302 | 310 | 2,500 | 310 |
| 2009-11-02 | 300 | 316 | 300 | 316 | 3,500 | 316 |
| 2009-10-30 | 300 | 322 | 300 | 300 | 12,000 | 300 |
| 2009-10-29 | 302 | 302 | 300 | 300 | 20,500 | 300 |
| 2009-10-28 | 307 | 307 | 307 | 307 | 1,500 | 307 |
| 2009-10-27 | 335 | 335 | 308 | 310 | 30,500 | 310 |
| 2009-10-26 | 325 | 335 | 325 | 335 | 19,000 | 335 |
| 2009-10-23 | 321 | 325 | 320 | 325 | 4,500 | 325 |
| 2009-10-22 | 318 | 318 | 302 | 311 | 14,000 | 311 |
| 2009-10-21 | 319 | 319 | 319 | 319 | 1,500 | 319 |
| 2009-10-20 | 320 | 320 | 318 | 318 | 6,000 | 318 |
| 2009-10-19 | 320 | 320 | 317 | 317 | 8,500 | 317 |
| 2009-10-16 | 317 | 332 | 317 | 323 | 2,000 | 323 |
| 2009-10-15 | 315 | 320 | 313 | 316 | 19,000 | 316 |
| 2009-10-14 | 310 | 314 | 310 | 314 | 4,000 | 314 |
| 2009-10-13 | 310 | 318 | 309 | 310 | 12,000 | 310 |
| 2009-10-09 | 305 | 310 | 305 | 310 | 6,000 | 310 |
| 2009-10-08 | 305 | 305 | 304 | 304 | 2,000 | 304 |
| 2009-10-07 | 305 | 305 | 302 | 302 | 5,500 | 302 |
| 2009-10-06 | 300 | 305 | 295 | 305 | 9,500 | 305 |
| 2009-10-05 | 305 | 305 | 297 | 300 | 22,000 | 300 |
| 2009-10-02 | 305 | 314 | 305 | 310 | 11,000 | 310 |
| 2009-10-01 | 320 | 329 | 308 | 329 | 6,500 | 329 |
| 2009-09-30 | 335 | 335 | 318 | 325 | 12,000 | 325 |
| 2009-09-29 | 340 | 340 | 329 | 330 | 3,500 | 330 |
| 2009-09-28 | 331 | 331 | 330 | 330 | 4,500 | 330 |
| 2009-09-25 | 356 | 356 | 340 | 355 | 29,500 | 355 |
| 2009-09-24 | 355 | 362 | 352 | 362 | 12,500 | 362 |
| 2009-09-18 | 355 | 355 | 351 | 355 | 5,000 | 355 |
| 2009-09-17 | 352 | 352 | 352 | 352 | 4,000 | 352 |
| 2009-09-16 | 355 | 360 | 355 | 360 | 10,500 | 360 |
| 2009-09-15 | 350 | 358 | 350 | 350 | 12,500 | 350 |
| 2009-09-14 | 355 | 355 | 345 | 350 | 4,500 | 350 |
| 2009-09-11 | 355 | 359 | 355 | 356 | 9,500 | 356 |
| 2009-09-10 | 345 | 355 | 342 | 355 | 16,000 | 355 |
| 2009-09-09 | 335 | 344 | 333 | 344 | 3,000 | 344 |
| 2009-09-08 | 332 | 332 | 329 | 329 | 1,500 | 329 |
| 2009-09-07 | 335 | 340 | 333 | 333 | 9,000 | 333 |
| 2009-09-04 | 332 | 335 | 330 | 331 | 7,000 | 331 |
| 2009-09-03 | 325 | 337 | 321 | 337 | 22,500 | 337 |
| 2009-09-02 | 345 | 345 | 330 | 330 | 15,500 | 330 |
| 2009-09-01 | 343 | 350 | 343 | 350 | 5,500 | 350 |
| 2009-08-31 | 350 | 355 | 334 | 340 | 17,500 | 340 |
| 2009-08-28 | 350 | 358 | 350 | 358 | 7,500 | 358 |
| 2009-08-27 | 353 | 353 | 350 | 350 | 11,000 | 350 |
| 2009-08-26 | 358 | 358 | 353 | 353 | 1,500 | 353 |
| 2009-08-25 | 359 | 359 | 359 | 359 | 25,000 | 359 |
| 2009-08-24 | 350 | 359 | 350 | 359 | 8,000 | 359 |
| 2009-08-21 | 352 | 353 | 347 | 347 | 10,500 | 347 |
| 2009-08-20 | 352 | 355 | 352 | 355 | 2,500 | 355 |
| 2009-08-19 | 354 | 355 | 351 | 351 | 10,000 | 351 |
| 2009-08-18 | 360 | 364 | 348 | 364 | 15,000 | 364 |
| 2009-08-17 | 359 | 360 | 356 | 360 | 3,500 | 360 |
| 2009-08-14 | 359 | 364 | 359 | 364 | 3,000 | 364 |
| 2009-08-13 | 368 | 369 | 355 | 357 | 13,500 | 357 |
| 2009-08-12 | 376 | 376 | 350 | 360 | 41,500 | 360 |
| 2009-08-11 | 359 | 380 | 355 | 380 | 28,000 | 380 |
| 2009-08-10 | 360 | 360 | 358 | 360 | 7,000 | 360 |
| 2009-08-07 | 358 | 360 | 358 | 358 | 3,500 | 358 |
| 2009-08-06 | 355 | 360 | 354 | 355 | 28,500 | 355 |
| 2009-08-05 | 363 | 365 | 360 | 360 | 7,000 | 360 |
| 2009-08-04 | 360 | 370 | 355 | 370 | 9,500 | 370 |
| 2009-08-03 | 380 | 380 | 365 | 365 | 16,000 | 365 |
| 2009-07-31 | 366 | 374 | 362 | 370 | 9,500 | 370 |
| 2009-07-30 | 371 | 371 | 370 | 371 | 4,000 | 371 |
| 2009-07-29 | 390 | 390 | 368 | 371 | 13,000 | 371 |
| 2009-07-28 | 391 | 391 | 391 | 391 | 27,000 | 391 |
| 2009-07-27 | 388 | 395 | 388 | 391 | 43,000 | 391 |
| 2009-07-24 | 375 | 388 | 375 | 388 | 13,500 | 388 |
| 2009-07-23 | 365 | 370 | 365 | 370 | 5,500 | 370 |
| 2009-07-22 | 375 | 380 | 365 | 365 | 7,500 | 365 |
| 2009-07-21 | 371 | 375 | 371 | 375 | 4,500 | 375 |
| 2009-07-17 | 361 | 365 | 361 | 361 | 3,500 | 361 |
| 2009-07-16 | 365 | 368 | 360 | 361 | 7,000 | 361 |
| 2009-07-15 | 371 | 379 | 365 | 365 | 7,000 | 365 |
| 2009-07-14 | 361 | 368 | 350 | 360 | 30,500 | 360 |
| 2009-07-13 | 385 | 395 | 352 | 358 | 20,500 | 358 |
| 2009-07-10 | 393 | 419 | 390 | 415 | 90,500 | 415 |
| 2009-07-09 | 357 | 393 | 357 | 390 | 22,000 | 390 |
| 2009-07-08 | 382 | 385 | 356 | 356 | 94,500 | 356 |
| 2009-07-07 | 387 | 387 | 386 | 386 | 7,000 | 386 |
| 2009-07-06 | 383 | 390 | 383 | 386 | 34,000 | 386 |
| 2009-07-03 | 386 | 386 | 380 | 383 | 11,500 | 383 |
| 2009-07-02 | 395 | 395 | 385 | 393 | 32,000 | 393 |
| 2009-07-01 | 380 | 399 | 380 | 399 | 37,500 | 399 |
| 2009-06-30 | 386 | 393 | 367 | 375 | 49,500 | 375 |
| 2009-06-29 | 370 | 398 | 361 | 361 | 38,000 | 361 |
| 2009-06-26 | 350 | 370 | 350 | 360 | 28,500 | 360 |
| 2009-06-25 | 336 | 346 | 336 | 346 | 22,000 | 346 |
| 2009-06-24 | 342 | 342 | 322 | 336 | 17,000 | 336 |
| 2009-06-23 | 320 | 340 | 320 | 340 | 45,500 | 340 |
| 2009-06-22 | 335 | 336 | 330 | 336 | 6,500 | 336 |
| 2009-06-19 | 336 | 337 | 325 | 332 | 23,000 | 332 |
| 2009-06-18 | 337 | 338 | 327 | 335 | 10,500 | 335 |
| 2009-06-17 | 308 | 332 | 307 | 332 | 14,500 | 332 |
| 2009-06-16 | 330 | 335 | 305 | 310 | 43,000 | 310 |
| 2009-06-15 | 325 | 335 | 325 | 335 | 33,000 | 335 |
| 2009-06-12 | 321 | 330 | 316 | 325 | 41,000 | 325 |
| 2009-06-11 | 312 | 320 | 312 | 320 | 11,500 | 320 |
| 2009-06-10 | 304 | 309 | 304 | 307 | 10,500 | 307 |
| 2009-06-09 | 311 | 311 | 305 | 305 | 5,500 | 305 |
| 2009-06-08 | 320 | 320 | 310 | 311 | 16,000 | 311 |
| 2009-06-05 | 309 | 315 | 304 | 315 | 34,500 | 315 |
| 2009-06-04 | 295 | 304 | 295 | 304 | 18,500 | 304 |
| 2009-06-03 | 298 | 300 | 292 | 295 | 7,500 | 295 |
| 2009-06-02 | 300 | 309 | 298 | 303 | 35,500 | 303 |
| 2009-06-01 | 285 | 291 | 283 | 291 | 13,500 | 291 |
| 2009-05-29 | 288 | 291 | 287 | 291 | 6,500 | 291 |
| 2009-05-28 | 289 | 290 | 287 | 287 | 15,000 | 287 |
| 2009-05-27 | 288 | 295 | 287 | 287 | 12,000 | 287 |
| 2009-05-26 | 280 | 285 | 280 | 281 | 36,500 | 281 |
| 2009-05-25 | 280 | 290 | 275 | 280 | 53,000 | 280 |
| 2009-05-22 | 276 | 280 | 275 | 275 | 41,500 | 275 |
| 2009-05-21 | 281 | 282 | 273 | 280 | 24,000 | 280 |
| 2009-05-20 | 290 | 299 | 290 | 290 | 126,500 | 290 |
| 2009-05-19 | 295 | 300 | 276 | 293 | 28,500 | 293 |
| 2009-05-18 | 276 | 297 | 276 | 285 | 23,000 | 285 |
| 2009-05-15 | 253 | 320 | 253 | 285 | 129,500 | 285 |
| 2009-05-14 | 249 | 256 | 240 | 240 | 18,500 | 240 |
| 2009-05-13 | 240 | 250 | 240 | 250 | 22,000 | 250 |
| 2009-05-12 | 240 | 245 | 225 | 245 | 23,000 | 245 |
| 2009-05-11 | 219 | 240 | 219 | 240 | 24,000 | 240 |
| 2009-05-08 | 202 | 220 | 202 | 220 | 59,500 | 220 |
| 2009-05-07 | 195 | 210 | 195 | 210 | 46,000 | 210 |
| 2009-05-01 | 195 | 195 | 192 | 194 | 3,000 | 194 |
| 2009-04-30 | 187 | 195 | 187 | 187 | 13,500 | 187 |
| 2009-04-28 | 185 | 187 | 185 | 187 | 35,000 | 187 |
| 2009-04-27 | 180 | 185 | 180 | 185 | 18,500 | 185 |
| 2009-04-24 | 176 | 184 | 176 | 180 | 32,000 | 180 |
| 2009-04-23 | 170 | 176 | 170 | 176 | 18,000 | 176 |
| 2009-04-22 | 175 | 175 | 171 | 171 | 6,000 | 171 |
| 2009-04-21 | 172 | 176 | 172 | 173 | 26,500 | 173 |
| 2009-04-20 | 181 | 182 | 180 | 180 | 16,500 | 180 |
| 2009-04-17 | 178 | 181 | 178 | 181 | 5,500 | 181 |
| 2009-04-16 | 177 | 181 | 177 | 178 | 11,500 | 178 |
| 2009-04-15 | 173 | 178 | 173 | 174 | 16,000 | 174 |
| 2009-04-14 | 178 | 178 | 176 | 176 | 20,500 | 176 |
| 2009-04-13 | 180 | 180 | 176 | 180 | 16,500 | 180 |
| 2009-04-10 | 173 | 184 | 173 | 184 | 40,000 | 184 |
| 2009-04-09 | 170 | 173 | 167 | 172 | 13,500 | 172 |
| 2009-04-08 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2009-04-07 | 166 | 172 | 166 | 172 | 5,000 | 172 |
| 2009-04-06 | 172 | 172 | 171 | 171 | 6,000 | 171 |
| 2009-04-03 | 168 | 168 | 160 | 168 | 14,000 | 168 |
| 2009-04-02 | 168 | 168 | 161 | 166 | 6,000 | 166 |
| 2009-03-31 | 167 | 174 | 166 | 167 | 12,500 | 167 |
| 2009-03-30 | 167 | 170 | 166 | 166 | 16,000 | 166 |
| 2009-03-27 | 163 | 166 | 162 | 166 | 16,500 | 166 |
| 2009-03-26 | 157 | 164 | 157 | 161 | 25,000 | 161 |
| 2009-03-25 | 165 | 170 | 162 | 163 | 30,000 | 163 |
| 2009-03-24 | 160 | 160 | 154 | 160 | 16,000 | 160 |
| 2009-03-23 | 161 | 161 | 150 | 153 | 18,500 | 153 |
| 2009-03-19 | 149 | 158 | 149 | 158 | 28,500 | 158 |
| 2009-03-18 | 149 | 153 | 145 | 148 | 19,000 | 148 |
| 2009-03-17 | 132 | 150 | 132 | 144 | 18,500 | 144 |
| 2009-03-16 | 131 | 133 | 131 | 131 | 4,500 | 131 |
| 2009-03-13 | 126 | 130 | 126 | 130 | 8,500 | 130 |
| 2009-03-12 | 130 | 130 | 127 | 128 | 10,000 | 128 |
| 2009-03-11 | 131 | 131 | 130 | 130 | 2,000 | 130 |
| 2009-03-10 | 130 | 131 | 127 | 131 | 7,500 | 131 |
| 2009-03-09 | 127 | 131 | 127 | 131 | 3,500 | 131 |
| 2009-03-06 | 132 | 132 | 125 | 127 | 41,000 | 127 |
| 2009-03-05 | 135 | 135 | 130 | 135 | 11,500 | 135 |
| 2009-03-04 | 135 | 135 | 130 | 135 | 27,000 | 135 |
| 2009-03-03 | 128 | 130 | 128 | 129 | 11,000 | 129 |
| 2009-03-02 | 130 | 130 | 127 | 127 | 13,500 | 127 |
| 2009-02-27 | 131 | 131 | 130 | 130 | 16,500 | 130 |
| 2009-02-26 | 131 | 132 | 130 | 130 | 30,500 | 130 |
| 2009-02-25 | 135 | 135 | 130 | 131 | 73,000 | 131 |
| 2009-02-24 | 131 | 141 | 128 | 135 | 19,500 | 135 |
| 2009-02-23 | 128 | 145 | 128 | 140 | 21,000 | 140 |
| 2009-02-20 | 139 | 140 | 137 | 137 | 37,000 | 137 |
| 2009-02-19 | 142 | 142 | 139 | 139 | 54,500 | 139 |
| 2009-02-18 | 147 | 147 | 141 | 142 | 8,000 | 142 |
| 2009-02-17 | 144 | 144 | 142 | 143 | 7,500 | 143 |
| 2009-02-16 | 145 | 145 | 141 | 144 | 19,500 | 144 |
| 2009-02-13 | 144 | 145 | 143 | 144 | 12,500 | 144 |
| 2009-02-12 | 149 | 149 | 144 | 146 | 10,000 | 146 |
| 2009-02-10 | 148 | 151 | 148 | 148 | 37,000 | 148 |
| 2009-02-09 | 147 | 151 | 142 | 151 | 31,500 | 151 |
| 2009-02-06 | 150 | 151 | 149 | 151 | 7,000 | 151 |
| 2009-02-05 | 158 | 158 | 144 | 150 | 73,000 | 150 |
| 2009-02-04 | 161 | 162 | 155 | 161 | 15,500 | 161 |
| 2009-02-03 | 162 | 162 | 162 | 162 | 500 | 162 |
| 2009-02-02 | 165 | 165 | 160 | 162 | 7,500 | 162 |
| 2009-01-30 | 167 | 167 | 166 | 166 | 2,000 | 166 |
| 2009-01-29 | 162 | 168 | 162 | 168 | 14,500 | 168 |
| 2009-01-28 | 169 | 169 | 165 | 165 | 17,000 | 165 |
| 2009-01-27 | 172 | 172 | 167 | 170 | 6,500 | 170 |
| 2009-01-26 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-01-23 | 173 | 173 | 170 | 170 | 62,500 | 170 |
| 2009-01-22 | 171 | 173 | 169 | 172 | 24,000 | 172 |
| 2009-01-21 | 171 | 172 | 170 | 170 | 17,000 | 170 |
| 2009-01-20 | 178 | 178 | 175 | 175 | 5,000 | 175 |
| 2009-01-19 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-01-16 | 175 | 179 | 175 | 179 | 6,500 | 179 |
| 2009-01-15 | 175 | 175 | 175 | 175 | 2,500 | 175 |
| 2009-01-14 | 178 | 178 | 175 | 176 | 214,500 | 176 |
| 2009-01-13 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2009-01-08 | 190 | 190 | 180 | 180 | 5,000 | 180 |
| 2009-01-07 | 185 | 195 | 185 | 191 | 16,500 | 191 |
| 2009-01-06 | 181 | 181 | 180 | 181 | 6,500 | 181 |
| 2009-01-05 | 175 | 180 | 175 | 180 | 5,000 | 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
