8850 スターツコーポレーション(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 1,464 | 1,523 | 1,464 | 1,509 | 111,000 | 1,509 |
| 2013-12-27 | 1,456 | 1,464 | 1,445 | 1,464 | 77,000 | 1,464 |
| 2013-12-26 | 1,400 | 1,456 | 1,399 | 1,445 | 129,000 | 1,445 |
| 2013-12-25 | 1,360 | 1,390 | 1,360 | 1,390 | 210,000 | 1,390 |
| 2013-12-24 | 1,400 | 1,400 | 1,356 | 1,360 | 155,000 | 1,360 |
| 2013-12-20 | 1,435 | 1,456 | 1,401 | 1,403 | 138,500 | 1,403 |
| 2013-12-19 | 1,421 | 1,455 | 1,399 | 1,435 | 171,500 | 1,435 |
| 2013-12-18 | 1,387 | 1,441 | 1,387 | 1,429 | 128,000 | 1,429 |
| 2013-12-17 | 1,376 | 1,405 | 1,356 | 1,378 | 52,500 | 1,378 |
| 2013-12-16 | 1,451 | 1,453 | 1,385 | 1,385 | 124,000 | 1,385 |
| 2013-12-13 | 1,380 | 1,446 | 1,379 | 1,435 | 110,000 | 1,435 |
| 2013-12-12 | 1,401 | 1,426 | 1,361 | 1,394 | 180,000 | 1,394 |
| 2013-12-11 | 1,468 | 1,496 | 1,351 | 1,431 | 304,500 | 1,431 |
| 2013-12-10 | 1,604 | 1,640 | 1,487 | 1,523 | 337,500 | 1,523 |
| 2013-12-09 | 1,545 | 1,614 | 1,545 | 1,595 | 224,000 | 1,595 |
| 2013-12-06 | 1,485 | 1,549 | 1,472 | 1,544 | 301,500 | 1,544 |
| 2013-12-05 | 1,470 | 1,498 | 1,470 | 1,488 | 213,500 | 1,488 |
| 2013-12-04 | 1,464 | 1,469 | 1,412 | 1,463 | 239,500 | 1,463 |
| 2013-12-03 | 1,410 | 1,476 | 1,410 | 1,471 | 256,000 | 1,471 |
| 2013-12-02 | 1,390 | 1,429 | 1,377 | 1,429 | 195,000 | 1,429 |
| 2013-11-29 | 1,364 | 1,397 | 1,364 | 1,387 | 183,500 | 1,387 |
| 2013-11-28 | 1,309 | 1,359 | 1,280 | 1,356 | 261,500 | 1,356 |
| 2013-11-27 | 1,295 | 1,343 | 1,280 | 1,316 | 281,500 | 1,316 |
| 2013-11-26 | 1,221 | 1,284 | 1,208 | 1,284 | 453,000 | 1,284 |
| 2013-11-25 | 1,200 | 1,230 | 1,195 | 1,220 | 125,500 | 1,220 |
| 2013-11-22 | 1,175 | 1,225 | 1,170 | 1,195 | 199,500 | 1,195 |
| 2013-11-21 | 1,185 | 1,200 | 1,169 | 1,180 | 95,000 | 1,180 |
| 2013-11-20 | 1,176 | 1,176 | 1,147 | 1,170 | 101,000 | 1,170 |
| 2013-11-19 | 1,205 | 1,218 | 1,170 | 1,184 | 100,000 | 1,184 |
| 2013-11-18 | 1,195 | 1,224 | 1,186 | 1,208 | 196,000 | 1,208 |
| 2013-11-15 | 1,167 | 1,191 | 1,166 | 1,182 | 184,000 | 1,182 |
| 2013-11-14 | 1,134 | 1,165 | 1,132 | 1,143 | 110,500 | 1,143 |
| 2013-11-13 | 1,130 | 1,176 | 1,126 | 1,164 | 168,500 | 1,164 |
| 2013-11-12 | 1,098 | 1,144 | 1,083 | 1,143 | 246,500 | 1,143 |
| 2013-11-11 | 1,100 | 1,120 | 1,062 | 1,068 | 133,000 | 1,068 |
| 2013-11-08 | 1,053 | 1,100 | 1,050 | 1,082 | 248,500 | 1,082 |
| 2013-11-07 | 1,049 | 1,072 | 1,047 | 1,067 | 328,500 | 1,067 |
| 2013-11-06 | 993 | 994 | 983 | 993 | 20,000 | 993 |
| 2013-11-05 | 995 | 999 | 986 | 986 | 16,500 | 986 |
| 2013-11-01 | 981 | 995 | 973 | 995 | 42,000 | 995 |
| 2013-10-31 | 984 | 984 | 979 | 981 | 21,000 | 981 |
| 2013-10-30 | 1,007 | 1,007 | 978 | 984 | 73,000 | 984 |
| 2013-10-29 | 995 | 1,010 | 992 | 992 | 74,500 | 992 |
| 2013-10-28 | 992 | 1,009 | 992 | 1,007 | 34,500 | 1,007 |
| 2013-10-25 | 1,008 | 1,009 | 993 | 995 | 51,000 | 995 |
| 2013-10-24 | 1,000 | 1,012 | 1,000 | 1,000 | 50,000 | 1,000 |
| 2013-10-23 | 1,004 | 1,012 | 997 | 1,008 | 58,000 | 1,008 |
| 2013-10-22 | 1,010 | 1,010 | 1,000 | 1,003 | 25,000 | 1,003 |
| 2013-10-21 | 990 | 1,010 | 990 | 1,009 | 60,000 | 1,009 |
| 2013-10-18 | 990 | 995 | 980 | 989 | 41,500 | 989 |
| 2013-10-17 | 990 | 995 | 983 | 988 | 35,500 | 988 |
| 2013-10-16 | 975 | 995 | 967 | 990 | 38,500 | 990 |
| 2013-10-15 | 987 | 988 | 973 | 986 | 64,000 | 986 |
| 2013-10-11 | 990 | 994 | 982 | 987 | 65,000 | 987 |
| 2013-10-10 | 971 | 978 | 971 | 975 | 29,000 | 975 |
| 2013-10-09 | 948 | 969 | 946 | 962 | 88,000 | 962 |
| 2013-10-08 | 909 | 947 | 904 | 933 | 59,000 | 933 |
| 2013-10-07 | 926 | 941 | 921 | 923 | 45,500 | 923 |
| 2013-10-04 | 924 | 937 | 916 | 926 | 98,000 | 926 |
| 2013-10-03 | 938 | 955 | 918 | 940 | 77,500 | 940 |
| 2013-10-02 | 962 | 973 | 950 | 952 | 46,500 | 952 |
| 2013-10-01 | 1,006 | 1,006 | 955 | 962 | 120,500 | 962 |
| 2013-09-30 | 1,025 | 1,025 | 990 | 990 | 133,500 | 990 |
| 2013-09-27 | 1,025 | 1,027 | 989 | 1,018 | 159,500 | 1,018 |
| 2013-09-26 | 1,025 | 1,040 | 1,003 | 1,012 | 181,000 | 1,012 |
| 2013-09-25 | 1,013 | 1,026 | 987 | 1,000 | 138,500 | 1,000 |
| 2013-09-24 | 998 | 1,023 | 992 | 1,012 | 122,000 | 1,012 |
| 2013-09-20 | 980 | 997 | 977 | 997 | 106,500 | 997 |
| 2013-09-19 | 970 | 979 | 966 | 979 | 118,500 | 979 |
| 2013-09-18 | 962 | 974 | 959 | 973 | 104,500 | 973 |
| 2013-09-17 | 935 | 963 | 933 | 957 | 108,500 | 957 |
| 2013-09-13 | 928 | 934 | 921 | 934 | 33,500 | 934 |
| 2013-09-12 | 939 | 939 | 920 | 928 | 51,000 | 928 |
| 2013-09-11 | 940 | 943 | 913 | 933 | 117,000 | 933 |
| 2013-09-10 | 873 | 935 | 873 | 935 | 200,500 | 935 |
| 2013-09-09 | 876 | 881 | 868 | 871 | 128,500 | 871 |
| 2013-09-06 | 861 | 861 | 840 | 844 | 18,000 | 844 |
| 2013-09-05 | 870 | 870 | 850 | 851 | 42,000 | 851 |
| 2013-09-04 | 850 | 870 | 845 | 868 | 36,000 | 868 |
| 2013-09-03 | 845 | 851 | 834 | 846 | 57,500 | 846 |
| 2013-09-02 | 805 | 829 | 805 | 820 | 78,000 | 820 |
| 2013-08-30 | 837 | 840 | 810 | 820 | 69,000 | 820 |
| 2013-08-29 | 841 | 842 | 832 | 837 | 42,500 | 837 |
| 2013-08-28 | 850 | 850 | 840 | 841 | 21,000 | 841 |
| 2013-08-27 | 852 | 858 | 850 | 850 | 43,500 | 850 |
| 2013-08-26 | 880 | 880 | 855 | 861 | 68,500 | 861 |
| 2013-08-23 | 875 | 880 | 874 | 876 | 69,000 | 876 |
| 2013-08-22 | 879 | 879 | 869 | 874 | 31,000 | 874 |
| 2013-08-21 | 871 | 881 | 871 | 879 | 48,500 | 879 |
| 2013-08-20 | 872 | 885 | 869 | 874 | 85,500 | 874 |
| 2013-08-19 | 880 | 880 | 864 | 872 | 29,500 | 872 |
| 2013-08-16 | 873 | 873 | 863 | 870 | 47,500 | 870 |
| 2013-08-15 | 880 | 881 | 867 | 873 | 52,000 | 873 |
| 2013-08-14 | 876 | 900 | 876 | 890 | 120,000 | 890 |
| 2013-08-13 | 880 | 892 | 873 | 876 | 62,000 | 876 |
| 2013-08-12 | 877 | 892 | 870 | 872 | 121,500 | 872 |
| 2013-08-09 | 869 | 885 | 856 | 873 | 206,000 | 873 |
| 2013-08-08 | 849 | 865 | 839 | 839 | 49,500 | 839 |
| 2013-08-07 | 843 | 858 | 842 | 848 | 123,000 | 848 |
| 2013-08-06 | 860 | 860 | 843 | 857 | 53,000 | 857 |
| 2013-08-05 | 860 | 869 | 856 | 860 | 34,000 | 860 |
| 2013-08-02 | 860 | 869 | 854 | 860 | 50,000 | 860 |
| 2013-08-01 | 848 | 860 | 845 | 852 | 28,000 | 852 |
| 2013-07-31 | 858 | 866 | 845 | 848 | 100,000 | 848 |
| 2013-07-30 | 838 | 865 | 828 | 855 | 85,000 | 855 |
| 2013-07-29 | 857 | 857 | 820 | 838 | 72,500 | 838 |
| 2013-07-26 | 871 | 884 | 844 | 857 | 88,500 | 857 |
| 2013-07-25 | 900 | 900 | 870 | 890 | 242,000 | 890 |
| 2013-07-24 | 858 | 900 | 853 | 900 | 290,000 | 900 |
| 2013-07-23 | 852 | 860 | 838 | 860 | 120,000 | 860 |
| 2013-07-22 | 840 | 852 | 840 | 852 | 140,500 | 852 |
| 2013-07-19 | 838 | 843 | 822 | 842 | 120,500 | 842 |
| 2013-07-18 | 834 | 840 | 831 | 839 | 106,500 | 839 |
| 2013-07-17 | 844 | 844 | 836 | 840 | 92,500 | 840 |
| 2013-07-16 | 838 | 845 | 835 | 843 | 84,000 | 843 |
| 2013-07-12 | 839 | 842 | 834 | 838 | 51,000 | 838 |
| 2013-07-11 | 844 | 844 | 825 | 840 | 46,500 | 840 |
| 2013-07-10 | 840 | 845 | 822 | 844 | 111,000 | 844 |
| 2013-07-09 | 836 | 845 | 822 | 840 | 82,000 | 840 |
| 2013-07-08 | 845 | 855 | 821 | 836 | 162,500 | 836 |
| 2013-07-05 | 839 | 857 | 830 | 840 | 228,000 | 840 |
| 2013-07-04 | 834 | 839 | 827 | 829 | 103,500 | 829 |
| 2013-07-03 | 820 | 840 | 820 | 835 | 175,000 | 835 |
| 2013-07-02 | 830 | 837 | 821 | 828 | 145,500 | 828 |
| 2013-07-01 | 810 | 827 | 792 | 825 | 61,000 | 825 |
| 2013-06-28 | 780 | 819 | 752 | 800 | 128,000 | 800 |
| 2013-06-27 | 753 | 778 | 715 | 774 | 83,000 | 774 |
| 2013-06-26 | 784 | 797 | 752 | 768 | 90,000 | 768 |
| 2013-06-25 | 803 | 803 | 778 | 778 | 34,500 | 778 |
| 2013-06-24 | 809 | 811 | 794 | 803 | 62,500 | 803 |
| 2013-06-21 | 786 | 799 | 776 | 798 | 52,000 | 798 |
| 2013-06-20 | 800 | 804 | 795 | 802 | 34,000 | 802 |
| 2013-06-19 | 809 | 815 | 797 | 803 | 86,000 | 803 |
| 2013-06-18 | 803 | 817 | 795 | 809 | 54,000 | 809 |
| 2013-06-17 | 798 | 809 | 785 | 803 | 63,500 | 803 |
| 2013-06-14 | 764 | 795 | 764 | 776 | 60,500 | 776 |
| 2013-06-13 | 785 | 785 | 725 | 749 | 171,000 | 749 |
| 2013-06-12 | 791 | 792 | 775 | 792 | 54,500 | 792 |
| 2013-06-11 | 802 | 828 | 802 | 805 | 134,500 | 805 |
| 2013-06-10 | 804 | 828 | 799 | 824 | 122,000 | 824 |
| 2013-06-07 | 752 | 776 | 750 | 773 | 125,500 | 773 |
| 2013-06-06 | 790 | 793 | 752 | 752 | 187,500 | 752 |
| 2013-06-05 | 810 | 828 | 797 | 797 | 186,000 | 797 |
| 2013-06-04 | 827 | 834 | 802 | 830 | 77,500 | 830 |
| 2013-06-03 | 826 | 858 | 826 | 830 | 35,000 | 830 |
| 2013-05-31 | 844 | 871 | 819 | 842 | 157,000 | 842 |
| 2013-05-30 | 858 | 868 | 840 | 840 | 44,500 | 840 |
| 2013-05-29 | 864 | 887 | 858 | 868 | 170,000 | 868 |
| 2013-05-28 | 880 | 896 | 860 | 864 | 64,000 | 864 |
| 2013-05-27 | 863 | 919 | 853 | 910 | 46,000 | 910 |
| 2013-05-24 | 920 | 935 | 858 | 880 | 115,500 | 880 |
| 2013-05-23 | 1,006 | 1,019 | 895 | 895 | 142,500 | 895 |
| 2013-05-22 | 1,061 | 1,068 | 1,020 | 1,020 | 42,500 | 1,020 |
| 2013-05-21 | 1,090 | 1,090 | 1,040 | 1,041 | 61,000 | 1,041 |
| 2013-05-20 | 1,100 | 1,140 | 1,098 | 1,098 | 57,500 | 1,098 |
| 2013-05-17 | 1,030 | 1,099 | 1,025 | 1,099 | 30,000 | 1,099 |
| 2013-05-16 | 1,050 | 1,064 | 1,040 | 1,055 | 88,000 | 1,055 |
| 2013-05-15 | 1,153 | 1,153 | 1,062 | 1,080 | 95,500 | 1,080 |
| 2013-05-14 | 1,071 | 1,153 | 1,019 | 1,153 | 147,000 | 1,153 |
| 2013-05-13 | 1,101 | 1,105 | 1,069 | 1,083 | 32,000 | 1,083 |
| 2013-05-10 | 1,051 | 1,109 | 1,051 | 1,092 | 32,500 | 1,092 |
| 2013-05-09 | 1,101 | 1,115 | 1,084 | 1,098 | 49,500 | 1,098 |
| 2013-05-08 | 1,120 | 1,120 | 1,100 | 1,108 | 27,000 | 1,108 |
| 2013-05-07 | 1,119 | 1,127 | 1,094 | 1,120 | 40,500 | 1,120 |
| 2013-05-02 | 1,110 | 1,115 | 1,080 | 1,100 | 40,500 | 1,100 |
| 2013-05-01 | 1,120 | 1,135 | 1,107 | 1,110 | 40,000 | 1,110 |
| 2013-04-30 | 1,048 | 1,122 | 1,048 | 1,110 | 43,000 | 1,110 |
| 2013-04-26 | 1,080 | 1,095 | 1,069 | 1,078 | 27,000 | 1,078 |
| 2013-04-25 | 1,110 | 1,111 | 1,072 | 1,085 | 42,500 | 1,085 |
| 2013-04-24 | 1,150 | 1,160 | 1,090 | 1,109 | 75,000 | 1,109 |
| 2013-04-23 | 1,150 | 1,150 | 1,131 | 1,143 | 22,000 | 1,143 |
| 2013-04-22 | 1,155 | 1,200 | 1,133 | 1,150 | 70,500 | 1,150 |
| 2013-04-19 | 1,150 | 1,150 | 1,131 | 1,147 | 31,000 | 1,147 |
| 2013-04-18 | 1,150 | 1,160 | 1,140 | 1,145 | 75,000 | 1,145 |
| 2013-04-17 | 1,131 | 1,143 | 1,090 | 1,129 | 60,500 | 1,129 |
| 2013-04-16 | 1,035 | 1,100 | 1,030 | 1,100 | 60,500 | 1,100 |
| 2013-04-15 | 1,021 | 1,069 | 1,001 | 1,069 | 48,000 | 1,069 |
| 2013-04-12 | 1,021 | 1,096 | 1,021 | 1,060 | 82,500 | 1,060 |
| 2013-04-11 | 1,120 | 1,130 | 1,035 | 1,049 | 101,000 | 1,049 |
| 2013-04-10 | 1,039 | 1,150 | 1,039 | 1,120 | 115,000 | 1,120 |
| 2013-04-09 | 1,200 | 1,220 | 1,026 | 1,099 | 212,000 | 1,099 |
| 2013-04-08 | 1,120 | 1,179 | 1,071 | 1,179 | 241,500 | 1,179 |
| 2013-04-05 | 990 | 1,071 | 965 | 1,037 | 357,500 | 1,037 |
| 2013-04-04 | 889 | 930 | 878 | 921 | 90,500 | 921 |
| 2013-04-03 | 882 | 900 | 877 | 892 | 31,500 | 892 |
| 2013-04-02 | 786 | 905 | 786 | 897 | 94,500 | 897 |
| 2013-04-01 | 930 | 930 | 867 | 891 | 37,000 | 891 |
| 2013-03-29 | 950 | 951 | 925 | 930 | 38,000 | 930 |
| 2013-03-28 | 950 | 950 | 921 | 950 | 25,500 | 950 |
| 2013-03-27 | 950 | 960 | 935 | 940 | 44,500 | 940 |
| 2013-03-26 | 970 | 973 | 946 | 951 | 70,500 | 951 |
| 2013-03-25 | 953 | 980 | 953 | 968 | 82,500 | 968 |
| 2013-03-22 | 935 | 960 | 935 | 952 | 35,500 | 952 |
| 2013-03-21 | 931 | 952 | 926 | 928 | 59,500 | 928 |
| 2013-03-19 | 912 | 937 | 910 | 932 | 65,000 | 932 |
| 2013-03-18 | 900 | 911 | 891 | 910 | 33,500 | 910 |
| 2013-03-15 | 909 | 918 | 897 | 901 | 77,000 | 901 |
| 2013-03-14 | 840 | 920 | 840 | 894 | 111,500 | 894 |
| 2013-03-13 | 820 | 836 | 811 | 836 | 55,500 | 836 |
| 2013-03-12 | 830 | 830 | 816 | 816 | 19,500 | 816 |
| 2013-03-11 | 834 | 834 | 817 | 832 | 37,000 | 832 |
| 2013-03-08 | 820 | 833 | 812 | 830 | 40,500 | 830 |
| 2013-03-07 | 830 | 834 | 816 | 830 | 29,500 | 830 |
| 2013-03-06 | 826 | 830 | 819 | 830 | 37,500 | 830 |
| 2013-03-05 | 833 | 835 | 825 | 826 | 68,500 | 826 |
| 2013-03-04 | 830 | 836 | 810 | 831 | 66,500 | 831 |
| 2013-03-01 | 797 | 830 | 797 | 823 | 124,500 | 823 |
| 2013-02-28 | 780 | 815 | 778 | 788 | 86,000 | 788 |
| 2013-02-27 | 795 | 811 | 770 | 780 | 49,000 | 780 |
| 2013-02-26 | 745 | 810 | 738 | 810 | 116,500 | 810 |
| 2013-02-25 | 710 | 778 | 710 | 775 | 185,500 | 775 |
| 2013-02-22 | 695 | 704 | 691 | 704 | 71,500 | 704 |
| 2013-02-21 | 691 | 699 | 690 | 690 | 24,000 | 690 |
| 2013-02-20 | 697 | 700 | 690 | 690 | 16,000 | 690 |
| 2013-02-19 | 700 | 700 | 697 | 700 | 14,000 | 700 |
| 2013-02-18 | 672 | 699 | 672 | 699 | 18,500 | 699 |
| 2013-02-15 | 692 | 692 | 671 | 671 | 23,500 | 671 |
| 2013-02-14 | 692 | 698 | 690 | 693 | 14,000 | 693 |
| 2013-02-13 | 705 | 709 | 700 | 700 | 43,000 | 700 |
| 2013-02-12 | 694 | 711 | 694 | 705 | 41,000 | 705 |
| 2013-02-08 | 691 | 695 | 691 | 695 | 9,000 | 695 |
| 2013-02-07 | 694 | 700 | 690 | 698 | 18,000 | 698 |
| 2013-02-06 | 685 | 699 | 685 | 698 | 13,000 | 698 |
| 2013-02-05 | 695 | 700 | 687 | 687 | 14,000 | 687 |
| 2013-02-04 | 700 | 701 | 693 | 700 | 18,500 | 700 |
| 2013-02-01 | 698 | 702 | 690 | 700 | 38,500 | 700 |
| 2013-01-31 | 713 | 714 | 699 | 700 | 42,000 | 700 |
| 2013-01-30 | 712 | 717 | 680 | 709 | 48,000 | 709 |
| 2013-01-29 | 708 | 712 | 705 | 712 | 25,000 | 712 |
| 2013-01-28 | 685 | 708 | 676 | 708 | 59,500 | 708 |
| 2013-01-25 | 701 | 707 | 695 | 705 | 55,000 | 705 |
| 2013-01-24 | 690 | 701 | 690 | 700 | 28,000 | 700 |
| 2013-01-23 | 690 | 699 | 690 | 690 | 14,000 | 690 |
| 2013-01-22 | 696 | 703 | 693 | 700 | 21,000 | 700 |
| 2013-01-21 | 699 | 702 | 694 | 700 | 26,000 | 700 |
| 2013-01-18 | 708 | 708 | 693 | 699 | 15,500 | 699 |
| 2013-01-17 | 704 | 705 | 684 | 685 | 17,000 | 685 |
| 2013-01-16 | 713 | 713 | 704 | 704 | 106,000 | 704 |
| 2013-01-15 | 713 | 723 | 704 | 704 | 69,000 | 704 |
| 2013-01-11 | 692 | 708 | 692 | 697 | 56,500 | 697 |
| 2013-01-10 | 688 | 694 | 680 | 692 | 37,500 | 692 |
| 2013-01-09 | 651 | 670 | 650 | 670 | 20,000 | 670 |
| 2013-01-08 | 690 | 690 | 655 | 661 | 26,000 | 661 |
| 2013-01-07 | 701 | 710 | 682 | 690 | 36,500 | 690 |
| 2013-01-04 | 681 | 698 | 681 | 694 | 33,000 | 694 |
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
