8850 スターツコーポレーション(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	355	355	343	343	29,500	343
2010-12-29	348	355	348	355	20,500	355
2010-12-28	349	349	347	347	2,000	347
2010-12-27	347	349	347	347	41,500	347
2010-12-24	339	347	339	347	23,500	347
2010-12-22	336	339	333	339	10,500	339
2010-12-21	329	335	329	335	8,500	335
2010-12-20	340	340	329	330	10,500	330
2010-12-17	348	349	340	342	63,000	342
2010-12-16	345	348	345	348	28,500	348
2010-12-15	339	345	339	345	19,500	345
2010-12-14	323	339	323	339	24,500	339
2010-12-13	320	322	320	322	7,500	322
2010-12-10	324	325	319	324	6,500	324
2010-12-09	326	326	321	322	3,000	322
2010-12-08	327	327	320	325	3,000	325
2010-12-07	320	328	314	327	4,500	327
2010-12-06	316	320	316	320	4,500	320
2010-12-03	314	314	314	314	1,000	314
2010-12-01	313	315	308	308	4,000	308
2010-11-30	310	310	305	305	6,500	305
2010-11-29	311	311	311	311	1,500	311
2010-11-26	314	319	312	313	10,500	313
2010-11-25	323	323	323	323	26,500	323
2010-11-24	318	330	312	323	13,500	323
2010-11-22	307	318	307	318	11,500	318
2010-11-19	310	310	307	307	4,000	307
2010-11-18	308	308	303	303	2,000	303
2010-11-17	300	300	300	300	13,500	300
2010-11-16	304	310	302	302	3,000	302
2010-11-15	297	300	297	300	4,000	300
2010-11-12	300	305	289	297	15,000	297
2010-11-11	299	299	299	299	500	299
2010-11-10	293	298	293	298	3,000	298
2010-11-08	293	295	293	295	1,000	295
2010-11-05	285	300	285	290	23,500	290
2010-11-04	293	293	288	293	5,500	293
2010-11-02	291	292	291	292	2,500	292
2010-11-01	290	292	290	290	3,500	290
2010-10-29	295	295	288	292	2,000	292
2010-10-28	292	292	292	292	1,500	292
2010-10-27	292	294	292	294	2,500	294
2010-10-25	300	300	292	292	28,500	292
2010-10-22	292	300	292	300	5,000	300
2010-10-21	293	293	291	291	15,000	291
2010-10-20	296	296	292	292	2,500	292
2010-10-19	300	300	300	300	1,000	300
2010-10-18	296	296	295	296	3,000	296
2010-10-15	297	297	296	296	1,500	296
2010-10-14	297	297	295	295	8,000	295
2010-10-13	299	299	296	297	4,500	297
2010-10-12	301	301	298	299	4,000	299
2010-10-08	300	300	299	299	3,500	299
2010-10-07	297	301	297	298	3,000	298
2010-10-06	295	302	295	298	15,000	298
2010-10-05	297	297	295	295	3,500	295
2010-10-04	300	300	295	295	3,500	295
2010-10-01	300	300	298	298	2,500	298
2010-09-30	300	300	300	300	1,000	300
2010-09-29	300	300	296	296	2,000	296
2010-09-28	300	300	298	299	3,000	299
2010-09-27	311	318	302	309	10,500	309
2010-09-24	309	317	305	308	46,500	308
2010-09-22	306	310	306	309	7,500	309
2010-09-21	304	305	304	305	5,500	305
2010-09-17	305	307	305	305	3,500	305
2010-09-16	309	309	306	308	10,500	308
2010-09-15	308	309	305	309	5,500	309
2010-09-14	305	305	304	305	2,000	305
2010-09-13	302	308	302	308	2,000	308
2010-09-10	303	308	303	304	3,500	304
2010-09-09	304	304	303	303	1,000	303
2010-09-08	302	302	302	302	1,000	302
2010-09-07	305	306	305	306	1,000	306
2010-09-06	309	311	304	304	4,000	304
2010-09-03	304	309	303	309	2,000	309
2010-09-02	302	305	302	304	4,000	304
2010-09-01	303	303	299	299	2,000	299
2010-08-31	300	305	298	298	6,000	298
2010-08-30	304	306	304	305	2,500	305
2010-08-27	314	314	307	307	1,000	307
2010-08-26	315	316	315	315	10,000	315
2010-08-25	310	315	310	315	18,500	315
2010-08-24	302	310	302	310	6,500	310
2010-08-23	300	300	300	300	500	300
2010-08-19	300	305	300	300	5,000	300
2010-08-18	305	305	305	305	1,000	305
2010-08-17	301	301	301	301	1,000	301
2010-08-16	305	305	302	302	5,500	302
2010-08-13	306	306	300	300	16,500	300
2010-08-12	309	310	304	304	5,000	304
2010-08-11	315	315	306	306	5,000	306
2010-08-10	310	330	306	310	17,500	310
2010-08-09	310	310	310	310	2,000	310
2010-08-06	313	313	313	313	500	313
2010-08-05	314	314	310	314	7,500	314
2010-08-04	314	314	314	314	500	314
2010-08-03	314	314	314	314	4,500	314
2010-07-29	311	311	309	309	4,000	309
2010-07-28	321	321	316	316	1,000	316
2010-07-27	329	329	329	329	5,000	329
2010-07-26	329	330	329	329	65,000	329
2010-07-23	312	329	312	329	12,500	329
2010-07-22	319	320	310	310	11,000	310
2010-07-21	320	322	313	318	24,000	318
2010-07-20	323	323	323	323	500	323
2010-07-16	310	315	305	315	7,000	315
2010-07-15	308	315	308	315	3,000	315
2010-07-14	318	318	318	318	500	318
2010-07-13	312	313	303	311	26,000	311
2010-07-12	320	320	320	320	1,000	320
2010-07-09	319	320	319	320	12,000	320
2010-07-08	330	330	314	314	6,500	314
2010-07-07	330	331	330	330	49,000	330
2010-07-06	317	330	317	330	9,000	330
2010-07-05	314	330	314	317	28,500	317
2010-07-02	299	315	299	314	12,500	314
2010-07-01	300	300	293	298	10,500	298
2010-06-30	304	305	301	305	8,000	305
2010-06-29	306	306	304	304	15,500	304
2010-06-28	308	309	306	308	9,500	308
2010-06-25	318	318	308	308	33,000	308
2010-06-24	310	318	310	318	7,000	318
2010-06-23	310	313	308	310	20,000	310
2010-06-22	307	307	307	307	2,000	307
2010-06-21	312	312	312	312	1,500	312
2010-06-18	316	319	311	311	21,500	311
2010-06-17	315	315	315	315	5,000	315
2010-06-16	317	320	310	315	8,500	315
2010-06-15	310	310	310	310	500	310
2010-06-14	315	318	310	312	11,000	312
2010-06-11	317	317	300	310	13,500	310
2010-06-10	311	311	311	311	500	311
2010-06-09	321	321	312	315	6,000	315
2010-06-08	317	317	317	317	2,000	317
2010-06-07	311	315	310	314	4,000	314
2010-06-04	315	324	313	316	4,500	316
2010-06-03	324	324	320	320	2,000	320
2010-06-02	317	319	314	319	5,500	319
2010-06-01	320	320	312	320	3,500	320
2010-05-31	323	323	312	320	5,500	320
2010-05-28	331	332	320	323	11,500	323
2010-05-27	324	330	324	330	2,500	330
2010-05-26	331	331	331	331	1,500	331
2010-05-25	332	332	332	332	25,500	332
2010-05-24	321	335	316	332	16,000	332
2010-05-21	308	322	308	321	9,500	321
2010-05-20	325	330	316	316	32,500	316
2010-05-19	330	331	323	331	12,500	331
2010-05-18	342	345	330	330	4,000	330
2010-05-17	359	359	329	341	25,500	341
2010-05-14	358	359	350	359	6,000	359
2010-05-13	351	355	351	355	7,500	355
2010-05-12	352	352	352	352	1,500	352
2010-05-11	356	356	352	352	4,500	352
2010-05-10	345	352	345	352	9,500	352
2010-05-07	355	361	342	349	20,500	349
2010-05-06	373	373	355	366	15,000	366
2010-04-30	374	374	372	373	5,000	373
2010-04-28	370	377	365	377	18,500	377
2010-04-27	379	380	376	378	17,000	378
2010-04-26	380	380	374	376	22,000	376
2010-04-23	366	375	365	374	62,000	374
2010-04-22	361	365	360	365	8,000	365
2010-04-21	360	364	360	360	5,000	360
2010-04-20	365	365	357	357	11,000	357
2010-04-19	364	365	360	365	8,000	365
2010-04-16	364	364	360	360	3,000	360
2010-04-15	363	364	361	361	4,000	361
2010-04-14	358	362	358	362	28,000	362
2010-04-13	357	357	350	354	26,000	354
2010-04-12	350	357	350	357	14,000	357
2010-04-09	350	358	350	355	3,500	355
2010-04-08	358	358	346	357	5,500	357
2010-04-07	350	354	345	352	5,000	352
2010-04-06	349	350	345	350	43,500	350
2010-04-05	344	344	336	340	9,500	340
2010-04-02	340	344	335	344	21,000	344
2010-04-01	343	348	342	348	4,000	348
2010-03-31	345	350	344	350	30,000	350
2010-03-30	355	356	343	352	24,000	352
2010-03-29	353	356	350	356	12,500	356
2010-03-26	350	362	350	361	16,500	361
2010-03-25	359	361	359	359	35,500	359
2010-03-24	356	359	355	359	5,000	359
2010-03-23	351	356	351	355	4,000	355
2010-03-19	357	357	350	356	8,000	356
2010-03-18	356	357	356	357	1,500	357
2010-03-17	351	358	331	354	36,000	354
2010-03-16	350	357	345	357	23,000	357
2010-03-15	358	362	358	359	3,000	359
2010-03-12	363	363	358	362	4,500	362
2010-03-11	364	365	357	362	2,500	362
2010-03-10	365	365	359	359	3,500	359
2010-03-09	365	365	361	365	3,500	365
2010-03-08	359	367	359	365	10,000	365
2010-03-05	359	360	359	360	1,000	360
2010-03-04	352	359	352	359	1,000	359
2010-03-03	361	361	360	360	6,500	360
2010-03-02	359	366	358	360	26,000	360
2010-03-01	360	360	350	358	16,500	358
2010-02-26	354	354	354	354	9,500	354
2010-02-25	350	360	350	354	54,500	354
2010-02-24	348	350	339	350	11,000	350
2010-02-23	339	349	339	349	4,500	349
2010-02-22	340	340	336	339	3,000	339
2010-02-19	330	335	330	332	9,500	332
2010-02-18	341	341	330	335	8,000	335
2010-02-17	334	335	334	335	1,000	335
2010-02-16	333	342	333	342	2,500	342
2010-02-15	345	345	345	345	2,000	345
2010-02-12	331	334	331	334	4,000	334
2010-02-09	339	340	335	335	3,500	335
2010-02-08	345	360	345	345	11,500	345
2010-02-05	339	339	339	339	1,000	339
2010-02-04	340	355	331	335	26,500	335
2010-02-03	338	338	333	333	2,500	333
2010-02-02	335	338	332	338	3,500	338
2010-02-01	330	336	330	336	2,500	336
2010-01-29	330	338	330	338	3,000	338
2010-01-28	332	337	332	333	2,000	333
2010-01-27	335	340	333	340	3,500	340
2010-01-26	353	359	333	341	17,000	341
2010-01-25	345	353	345	353	25,000	353
2010-01-22	341	349	331	345	17,000	345
2010-01-21	344	344	339	339	1,000	339
2010-01-20	348	349	325	340	11,000	340
2010-01-19	359	359	340	347	14,000	347
2010-01-18	355	360	344	360	3,000	360
2010-01-15	335	360	335	360	13,000	360
2010-01-14	337	348	337	348	8,000	348
2010-01-13	345	345	338	345	2,000	345
2010-01-12	359	364	359	359	40,000	359
2010-01-08	345	359	345	359	54,000	359
2010-01-07	345	357	325	345	14,000	345
2010-01-06	333	335	330	335	6,000	335
2010-01-05	340	340	340	340	11,000	340
2010-01-04	335	345	335	339	11,500	339

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12月
日	月	火	水	木	金	土
« 11月29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