8850 スターツコーポレーション(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	677	700	671	671	70,500	671
2012-12-27	640	670	640	670	82,000	670
2012-12-26	619	633	619	632	77,500	632
2012-12-25	612	620	609	619	66,000	619
2012-12-21	608	610	602	608	47,000	608
2012-12-20	613	613	601	605	22,500	605
2012-12-19	604	614	604	614	31,000	614
2012-12-18	609	614	598	598	42,000	598
2012-12-17	610	614	600	605	55,000	605
2012-12-14	607	607	585	587	22,000	587
2012-12-13	580	609	571	609	100,000	609
2012-12-12	560	580	560	580	26,500	580
2012-12-11	565	565	557	560	8,000	560
2012-12-10	570	570	557	565	10,500	565
2012-12-07	578	578	570	570	6,500	570
2012-12-06	572	580	560	575	40,500	575
2012-12-05	571	581	562	567	27,500	567
2012-12-04	583	585	578	578	51,500	578
2012-12-03	570	586	569	583	74,500	583
2012-11-30	565	580	555	570	56,000	570
2012-11-29	547	579	547	575	70,000	575
2012-11-28	536	548	536	547	34,000	547
2012-11-27	548	549	532	545	50,500	545
2012-11-26	515	544	514	544	77,000	544
2012-11-22	502	505	502	505	29,000	505
2012-11-21	502	502	496	501	10,500	501
2012-11-20	502	504	495	502	16,500	502
2012-11-19	500	508	500	504	16,500	504
2012-11-16	506	506	495	496	21,000	496
2012-11-15	506	508	500	506	12,500	506
2012-11-14	502	506	502	506	3,500	506
2012-11-13	496	514	496	500	20,000	500
2012-11-12	518	518	508	516	16,000	516
2012-11-09	504	513	492	513	8,000	513
2012-11-08	509	509	505	507	3,000	507
2012-11-07	511	520	506	517	9,000	517
2012-11-06	521	523	510	512	22,000	512
2012-11-05	515	519	515	519	29,000	519
2012-11-02	505	512	505	512	26,500	512
2012-11-01	500	509	500	505	11,000	505
2012-10-31	497	500	497	498	17,500	498
2012-10-30	511	511	499	503	26,500	503
2012-10-29	500	525	500	520	48,000	520
2012-10-26	500	502	487	496	40,000	496
2012-10-25	485	499	485	499	17,500	499
2012-10-24	480	484	478	484	5,500	484
2012-10-23	478	481	477	481	4,500	481
2012-10-22	473	475	472	475	3,500	475
2012-10-19	478	479	476	479	3,000	479
2012-10-18	474	485	474	485	4,000	485
2012-10-17	470	470	466	466	3,000	466
2012-10-16	470	470	470	470	1,000	470
2012-10-15	472	476	470	470	11,500	470
2012-10-12	477	477	469	469	3,000	469
2012-10-11	470	472	463	472	5,000	472
2012-10-10	477	479	475	475	4,000	475
2012-10-09	466	480	466	480	4,000	480
2012-10-05	467	481	464	480	27,000	480
2012-10-04	466	473	466	473	2,500	473
2012-10-03	460	474	454	474	9,000	474
2012-10-02	473	473	464	464	6,000	464
2012-10-01	481	481	471	472	6,000	472
2012-09-28	478	484	478	481	2,500	481
2012-09-27	476	486	474	486	10,000	486
2012-09-26	488	488	476	485	13,500	485
2012-09-25	495	498	495	498	22,500	498
2012-09-24	495	496	488	495	23,000	495
2012-09-21	497	499	490	497	38,000	497
2012-09-20	489	500	485	494	53,500	494
2012-09-19	485	487	482	484	33,000	484
2012-09-18	471	485	471	480	19,000	480
2012-09-14	461	468	461	468	14,500	468
2012-09-13	462	462	460	462	3,500	462
2012-09-12	461	461	458	458	1,500	458
2012-09-11	463	463	458	458	4,500	458
2012-09-10	463	464	456	462	20,000	462
2012-09-07	464	464	461	461	2,000	461
2012-09-06	452	464	452	463	18,500	463
2012-09-05	464	464	450	458	9,500	458
2012-09-04	461	463	460	460	4,500	460
2012-09-03	459	462	459	462	3,500	462
2012-08-31	469	469	466	466	1,000	466
2012-08-30	471	471	464	469	4,000	469
2012-08-29	458	471	458	470	7,500	470
2012-08-28	465	465	461	462	3,500	462
2012-08-27	473	473	468	468	10,000	468
2012-08-24	465	466	461	465	31,500	465
2012-08-23	464	465	464	465	10,000	465
2012-08-22	460	460	460	460	3,500	460
2012-08-21	458	464	458	464	5,000	464
2012-08-20	464	464	459	460	5,000	460
2012-08-17	462	462	460	462	4,000	462
2012-08-16	457	457	455	455	3,000	455
2012-08-15	455	465	455	465	7,500	465
2012-08-14	453	457	452	455	7,000	455
2012-08-13	453	455	452	454	8,000	454
2012-08-10	454	461	454	458	8,000	458
2012-08-09	457	458	453	453	2,500	453
2012-08-08	452	459	452	459	5,000	459
2012-08-07	454	454	453	453	2,000	453
2012-08-06	459	459	453	453	7,000	453
2012-08-03	456	458	456	458	1,500	458
2012-08-02	458	460	458	460	5,500	460
2012-08-01	453	454	453	454	4,000	454
2012-07-31	455	459	455	459	2,000	459
2012-07-30	465	465	451	453	9,500	453
2012-07-27	460	465	452	465	6,000	465
2012-07-26	470	470	460	460	11,500	460
2012-07-25	472	479	462	470	121,500	470
2012-07-24	475	477	469	471	9,000	471
2012-07-23	460	480	460	475	13,000	475
2012-07-20	465	469	465	468	6,500	468
2012-07-19	465	465	463	465	2,000	465
2012-07-18	462	464	461	462	9,500	462
2012-07-17	461	463	454	454	5,500	454
2012-07-13	450	456	450	455	6,000	455
2012-07-12	462	463	450	455	18,500	455
2012-07-11	486	486	470	470	5,500	470
2012-07-10	489	490	488	488	55,000	488
2012-07-09	493	493	481	489	46,000	489
2012-07-06	467	480	467	480	30,500	480
2012-07-05	476	479	464	466	13,500	466
2012-07-04	475	478	475	475	6,500	475
2012-07-03	474	478	473	473	14,000	473
2012-07-02	465	470	465	470	7,500	470
2012-06-29	460	465	457	465	10,000	465
2012-06-28	460	460	455	455	4,500	455
2012-06-27	460	460	446	460	15,000	460
2012-06-26	454	461	454	460	31,000	460
2012-06-25	439	454	439	454	31,500	454
2012-06-22	435	439	429	439	5,000	439
2012-06-21	430	440	428	436	9,500	436
2012-06-20	424	430	420	430	9,500	430
2012-06-19	423	423	412	420	8,500	420
2012-06-18	412	420	412	420	15,500	420
2012-06-15	410	410	410	410	5,000	410
2012-06-14	407	407	407	407	500	407
2012-06-13	405	408	405	407	5,000	407
2012-06-12	409	409	409	409	500	409
2012-06-11	409	409	409	409	1,500	409
2012-06-08	404	404	404	404	1,000	404
2012-06-07	412	420	412	420	7,000	420
2012-06-06	410	411	405	405	10,000	405
2012-06-05	409	409	409	409	500	409
2012-06-04	403	412	403	412	8,000	412
2012-06-01	385	402	385	402	17,500	402
2012-05-31	396	405	396	400	9,000	400
2012-05-30	407	412	407	412	3,000	412
2012-05-29	395	400	395	400	8,500	400
2012-05-28	397	398	396	396	12,000	396
2012-05-25	408	408	401	403	24,000	403
2012-05-24	398	408	398	408	13,500	408
2012-05-23	398	398	398	398	2,000	398
2012-05-22	401	401	398	400	13,500	400
2012-05-21	401	403	401	403	9,000	403
2012-05-18	409	409	403	403	3,000	403
2012-05-17	401	405	401	404	14,500	404
2012-05-16	405	407	405	405	12,000	405
2012-05-15	425	425	405	405	14,500	405
2012-05-14	414	420	410	410	11,000	410
2012-05-11	406	406	405	406	3,000	406
2012-05-09	407	407	407	407	1,000	407
2012-05-08	413	413	409	409	1,000	409
2012-05-07	411	415	406	413	5,000	413
2012-05-02	427	427	414	419	3,500	419
2012-05-01	427	427	427	427	1,000	427
2012-04-27	422	422	422	422	500	422
2012-04-26	430	433	418	429	15,000	429
2012-04-25	425	429	425	429	28,500	429
2012-04-24	423	425	419	425	10,000	425
2012-04-23	420	424	418	418	9,000	418
2012-04-20	420	420	415	420	5,500	420
2012-04-19	420	420	416	420	6,000	420
2012-04-18	424	424	414	420	13,000	420
2012-04-17	423	423	423	423	500	423
2012-04-16	425	425	424	424	8,500	424
2012-04-13	425	425	418	425	9,000	425
2012-04-12	425	425	425	425	2,000	425
2012-04-11	423	425	420	421	10,500	421
2012-04-10	425	430	425	425	6,500	425
2012-04-09	426	426	425	425	5,000	425
2012-04-06	425	425	425	425	2,500	425
2012-04-05	425	425	425	425	4,500	425
2012-04-04	427	428	426	426	9,000	426
2012-04-03	427	427	427	427	4,500	427
2012-04-02	427	429	426	427	12,000	427
2012-03-30	425	430	425	430	7,000	430
2012-03-29	425	427	418	427	8,500	427
2012-03-28	413	429	413	425	21,000	425
2012-03-27	428	436	420	436	14,000	436
2012-03-26	423	431	416	428	19,500	428
2012-03-23	438	440	437	439	43,000	439
2012-03-22	440	440	433	438	16,000	438
2012-03-21	428	440	428	440	22,500	440
2012-03-19	423	426	420	426	11,500	426
2012-03-16	425	425	418	422	10,000	422
2012-03-15	429	429	417	427	25,000	427
2012-03-14	423	428	415	415	11,000	415
2012-03-13	420	426	420	423	15,500	423
2012-03-12	420	424	416	416	15,000	416
2012-03-09	411	419	406	415	12,000	415
2012-03-08	405	410	395	409	8,500	409
2012-03-07	395	409	392	400	5,000	400
2012-03-06	410	410	400	400	7,500	400
2012-03-05	416	417	406	410	7,500	410
2012-03-02	424	425	410	416	13,500	416
2012-03-01	434	434	416	424	7,500	424
2012-02-29	427	435	427	434	8,500	434
2012-02-28	425	427	423	427	37,000	427
2012-02-27	417	430	417	425	35,500	425
2012-02-24	415	417	415	416	9,500	416
2012-02-23	406	416	406	413	31,000	413
2012-02-22	412	412	404	406	9,500	406
2012-02-21	403	416	403	412	45,000	412
2012-02-20	400	405	395	403	42,000	403
2012-02-17	386	400	386	398	23,500	398
2012-02-16	384	386	384	386	3,500	386
2012-02-15	385	385	379	384	32,500	384
2012-02-14	379	383	378	380	9,500	380
2012-02-13	379	385	379	380	24,000	380
2012-02-10	376	377	376	376	4,000	376
2012-02-09	375	376	373	375	10,000	375
2012-02-08	371	371	370	371	8,500	371
2012-02-07	370	371	370	371	3,000	371
2012-02-06	370	370	366	370	6,000	370
2012-02-03	371	371	371	371	1,000	371
2012-02-02	370	372	370	372	4,000	372
2012-02-01	371	371	366	370	9,000	370
2012-01-31	370	372	370	372	4,000	372
2012-01-30	372	372	365	370	5,000	370
2012-01-27	366	372	364	372	5,000	372
2012-01-26	377	377	370	370	7,000	370
2012-01-25	377	378	377	377	22,500	377
2012-01-24	375	377	372	377	8,500	377
2012-01-23	368	380	368	374	23,000	374
2012-01-20	368	368	367	367	3,000	367
2012-01-19	368	372	368	370	4,000	370
2012-01-18	375	375	363	366	76,500	366
2012-01-17	370	378	370	374	20,000	374
2012-01-16	362	375	362	370	28,000	370
2012-01-13	358	362	353	362	23,000	362
2012-01-12	347	351	347	350	6,000	350
2012-01-11	343	350	343	343	7,000	343
2012-01-10	343	343	343	343	3,500	343
2012-01-06	342	348	342	343	5,000	343
2012-01-05	341	342	341	342	3,500	342
2012-01-04	341	341	341	341	3,000	341

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