8850 スターツコーポレーション(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	340	348	340	340	4,000	340
2011-12-29	342	342	340	340	1,500	340
2011-12-28	343	345	342	342	5,000	342
2011-12-27	344	349	343	343	3,500	343
2011-12-26	349	357	347	347	7,500	347
2011-12-22	359	365	346	347	110,500	347
2011-12-21	349	359	345	359	16,000	359
2011-12-20	348	348	342	344	9,000	344
2011-12-19	342	347	341	343	18,500	343
2011-12-16	340	343	340	342	2,500	342
2011-12-15	344	348	341	345	17,500	345
2011-12-14	346	350	346	346	21,000	346
2011-12-13	348	349	348	349	6,000	349
2011-12-12	343	350	343	349	17,000	349
2011-12-08	336	338	336	338	3,500	338
2011-12-07	337	340	337	338	4,000	338
2011-12-06	340	341	336	337	16,000	337
2011-12-05	338	343	338	338	3,500	338
2011-12-02	337	337	336	337	11,500	337
2011-12-01	336	340	336	337	2,000	337
2011-11-30	335	337	335	335	3,000	335
2011-11-29	335	335	335	335	2,000	335
2011-11-28	335	336	333	333	5,500	333
2011-11-25	348	348	332	335	36,500	335
2011-11-24	335	348	335	348	15,000	348
2011-11-22	338	338	323	335	14,500	335
2011-11-21	337	337	337	337	4,000	337
2011-11-18	344	344	335	337	10,500	337
2011-11-17	338	338	338	338	1,000	338
2011-11-16	337	338	337	337	5,500	337
2011-11-15	337	339	337	337	5,000	337
2011-11-14	339	339	338	338	1,500	338
2011-11-11	337	347	337	339	9,500	339
2011-11-10	337	337	336	337	8,500	337
2011-11-09	337	337	337	337	3,500	337
2011-11-08	340	341	337	337	11,500	337
2011-11-07	340	341	340	340	9,500	340
2011-11-04	340	340	340	340	5,000	340
2011-11-02	340	345	337	340	9,500	340
2011-11-01	340	340	340	340	4,500	340
2011-10-31	340	340	339	340	9,500	340
2011-10-28	337	341	337	337	5,500	337
2011-10-27	336	342	336	337	3,500	337
2011-10-26	336	337	336	336	2,000	336
2011-10-25	347	347	336	337	29,000	337
2011-10-24	339	347	339	347	7,500	347
2011-10-21	338	338	337	337	3,500	337
2011-10-20	338	338	336	336	5,000	336
2011-10-18	344	344	344	344	1,000	344
2011-10-17	337	337	336	336	8,000	336
2011-10-14	336	337	336	337	8,500	337
2011-10-13	337	338	330	337	23,000	337
2011-10-12	338	338	337	337	3,000	337
2011-10-11	337	337	336	336	4,000	336
2011-10-07	337	337	336	336	7,500	336
2011-10-06	337	339	337	339	3,000	339
2011-10-05	342	343	336	342	15,000	342
2011-10-04	333	349	333	342	17,000	342
2011-10-03	350	350	341	349	12,500	349
2011-09-30	348	348	339	348	14,000	348
2011-09-29	349	350	346	346	9,500	346
2011-09-28	348	349	342	347	11,500	347
2011-09-27	350	355	350	350	9,500	350
2011-09-26	353	355	344	347	30,000	347
2011-09-22	355	357	353	353	25,500	353
2011-09-21	355	355	353	355	5,500	355
2011-09-20	343	352	343	350	15,000	350
2011-09-16	343	350	343	350	9,500	350
2011-09-15	350	350	350	350	8,500	350
2011-09-14	350	353	350	350	8,500	350
2011-09-13	349	350	348	350	7,500	350
2011-09-12	345	350	345	350	13,500	350
2011-09-09	349	350	349	350	2,000	350
2011-09-08	347	349	339	349	3,000	349
2011-09-07	342	345	338	345	3,500	345
2011-09-06	337	342	336	341	13,000	341
2011-09-05	338	340	336	336	3,500	336
2011-09-02	338	341	338	340	10,000	340
2011-09-01	337	339	337	337	3,000	337
2011-08-31	337	337	336	336	4,500	336
2011-08-30	336	340	336	338	4,000	338
2011-08-29	342	342	337	338	1,500	338
2011-08-26	342	350	336	337	27,500	337
2011-08-25	335	343	335	343	16,500	343
2011-08-24	332	335	332	335	8,000	335
2011-08-23	331	334	331	334	2,500	334
2011-08-22	330	331	330	331	7,500	331
2011-08-19	341	341	336	336	26,000	336
2011-08-18	346	346	342	342	4,500	342
2011-08-17	341	342	341	341	6,500	341
2011-08-16	341	343	340	341	8,000	341
2011-08-15	339	341	339	341	1,500	341
2011-08-12	346	346	335	335	5,500	335
2011-08-11	339	346	330	346	8,500	346
2011-08-10	355	355	342	342	6,500	342
2011-08-09	340	340	315	323	12,500	323
2011-08-08	343	343	341	341	2,000	341
2011-08-05	350	353	345	349	5,500	349
2011-08-04	351	352	351	352	2,500	352
2011-08-03	352	352	350	350	1,500	350
2011-08-02	355	357	355	357	2,000	357
2011-08-01	361	361	361	361	500	361
2011-07-29	369	369	369	369	1,000	369
2011-07-28	368	368	361	361	3,000	361
2011-07-27	358	360	355	360	5,000	360
2011-07-26	374	375	374	374	78,500	374
2011-07-25	361	375	361	374	40,500	374
2011-07-22	360	360	360	360	6,000	360
2011-07-21	355	357	355	357	5,500	357
2011-07-20	365	365	352	357	7,000	357
2011-07-19	345	350	345	350	2,500	350
2011-07-15	349	349	336	349	7,000	349
2011-07-14	365	365	365	365	58,500	365
2011-07-13	355	365	355	365	30,000	365
2011-07-12	340	355	340	355	33,000	355
2011-07-11	344	344	340	340	6,000	340
2011-07-08	343	343	343	343	500	343
2011-07-07	339	341	337	337	2,500	337
2011-07-06	340	343	335	343	3,000	343
2011-07-05	334	339	334	339	1,500	339
2011-07-04	340	342	334	342	2,500	342
2011-07-01	335	340	334	339	9,500	339
2011-06-30	330	335	330	335	1,500	335
2011-06-29	325	326	325	326	11,500	326
2011-06-27	325	330	325	325	3,500	325
2011-06-24	323	335	321	326	46,500	326
2011-06-23	328	338	328	338	16,500	338
2011-06-22	330	330	322	322	12,000	322
2011-06-21	330	330	328	328	2,000	328
2011-06-20	328	330	328	328	6,000	328
2011-06-17	326	326	326	326	2,500	326
2011-06-15	325	333	325	333	4,500	333
2011-06-14	333	333	326	326	5,500	326
2011-06-13	325	330	318	327	9,000	327
2011-06-10	330	330	325	325	5,500	325
2011-06-07	325	325	325	325	1,500	325
2011-06-06	320	320	320	320	1,500	320
2011-06-03	320	320	320	320	500	320
2011-06-02	321	324	321	324	5,500	324
2011-06-01	330	330	329	329	1,000	329
2011-05-31	330	335	324	335	6,000	335
2011-05-30	330	330	330	330	8,000	330
2011-05-27	330	330	330	330	2,000	330
2011-05-26	335	335	335	335	24,500	335
2011-05-25	325	335	325	335	18,000	335
2011-05-24	322	325	322	324	8,000	324
2011-05-23	322	323	322	323	7,000	323
2011-05-20	320	321	320	321	3,000	321
2011-05-19	317	321	317	321	16,000	321
2011-05-18	321	322	320	321	8,500	321
2011-05-17	325	328	318	321	11,500	321
2011-05-16	329	330	322	327	17,000	327
2011-05-13	309	336	304	322	23,500	322
2011-05-12	303	325	303	309	12,000	309
2011-05-11	303	304	302	303	4,000	303
2011-05-10	300	305	300	305	6,500	305
2011-05-09	300	303	300	303	14,000	303
2011-05-06	300	303	300	303	4,500	303
2011-05-02	302	310	302	302	3,500	302
2011-04-28	301	303	301	303	9,000	303
2011-04-27	303	303	302	302	2,000	302
2011-04-26	319	319	303	303	12,000	303
2011-04-25	314	319	314	319	30,500	319
2011-04-22	308	314	302	314	9,500	314
2011-04-21	298	305	298	305	2,000	305
2011-04-20	296	300	296	296	10,000	296
2011-04-19	295	297	293	297	6,500	297
2011-04-18	300	300	300	300	5,000	300
2011-04-15	295	295	295	295	4,000	295
2011-04-14	290	294	290	294	2,500	294
2011-04-13	290	290	290	290	6,500	290
2011-04-12	291	291	287	288	12,500	288
2011-04-11	300	300	293	295	10,500	295
2011-04-08	300	300	300	300	8,500	300
2011-04-07	301	301	300	300	5,000	300
2011-04-06	302	303	300	303	26,000	303
2011-04-05	312	312	302	303	18,500	303
2011-04-04	312	312	312	312	500	312
2011-04-01	312	312	312	312	2,500	312
2011-03-31	313	319	313	319	1,500	319
2011-03-30	317	322	313	313	16,000	313
2011-03-29	314	315	310	313	7,500	313
2011-03-28	330	330	309	328	16,000	328
2011-03-25	335	336	335	335	27,500	335
2011-03-24	320	335	320	335	13,000	335
2011-03-23	330	330	323	330	7,500	330
2011-03-22	309	330	309	330	11,500	330
2011-03-18	301	315	294	307	13,000	307
2011-03-17	266	290	265	285	21,000	285
2011-03-16	275	300	251	290	70,500	290
2011-03-15	313	313	250	280	35,500	280
2011-03-14	310	325	310	319	15,500	319
2011-03-11	360	366	360	366	2,500	366
2011-03-10	360	360	357	357	8,000	357
2011-03-09	363	367	361	361	10,000	361
2011-03-08	363	368	361	363	6,500	363
2011-03-07	366	369	362	369	8,000	369
2011-03-04	374	374	365	365	7,000	365
2011-03-03	369	369	365	366	8,000	366
2011-03-02	371	371	370	370	2,000	370
2011-03-01	375	375	370	370	32,500	370
2011-02-28	375	375	368	375	7,500	375
2011-02-25	367	367	366	367	4,500	367
2011-02-24	379	379	360	365	18,500	365
2011-02-23	360	378	360	377	7,000	377
2011-02-22	377	377	368	375	14,500	375
2011-02-21	377	380	372	372	22,000	372
2011-02-18	370	377	370	377	13,500	377
2011-02-17	367	370	367	370	8,000	370
2011-02-16	369	369	366	369	9,500	369
2011-02-15	368	368	368	368	2,500	368
2011-02-14	365	369	365	369	17,000	369
2011-02-10	360	368	360	368	6,500	368
2011-02-09	365	368	365	368	1,000	368
2011-02-08	364	365	364	365	3,000	365
2011-02-07	362	365	361	361	3,000	361
2011-02-04	360	360	360	360	500	360
2011-02-03	359	360	359	360	4,000	360
2011-02-02	359	360	355	360	22,500	360
2011-02-01	350	359	349	359	9,000	359
2011-01-31	351	358	345	347	17,000	347
2011-01-28	360	360	351	359	9,500	359
2011-01-27	360	360	357	359	9,500	359
2011-01-26	355	359	355	357	18,500	357
2011-01-25	349	354	349	354	28,500	354
2011-01-24	346	350	344	349	9,500	349
2011-01-21	349	350	342	344	15,000	344
2011-01-20	350	350	341	349	11,500	349
2011-01-19	349	350	344	350	7,500	350
2011-01-18	348	348	343	343	4,500	343
2011-01-17	347	347	347	347	1,000	347
2011-01-14	348	348	348	348	500	348
2011-01-13	349	349	344	348	4,500	348
2011-01-12	347	349	345	346	10,500	346
2011-01-11	341	341	340	341	11,000	341
2011-01-07	350	350	341	342	13,000	342
2011-01-06	348	351	348	350	18,000	350
2011-01-05	350	351	345	345	11,500	345
2011-01-04	349	349	349	349	4,000	349

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