8850 スターツコーポレーション(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,281	2,360	2,281	2,350	90,800	2,350
2015-12-29	2,275	2,297	2,259	2,271	110,500	2,271
2015-12-28	2,300	2,308	2,264	2,271	71,800	2,271
2015-12-25	2,288	2,311	2,264	2,309	115,900	2,309
2015-12-24	2,342	2,356	2,278	2,288	104,600	2,288
2015-12-22	2,363	2,378	2,340	2,343	142,700	2,343
2015-12-21	2,350	2,380	2,322	2,369	181,900	2,369
2015-12-18	2,295	2,422	2,295	2,361	407,600	2,361
2015-12-17	2,241	2,309	2,215	2,271	154,000	2,271
2015-12-16	2,195	2,210	2,162	2,191	110,700	2,191
2015-12-15	2,182	2,223	2,180	2,185	89,000	2,185
2015-12-14	2,170	2,172	2,136	2,168	77,100	2,168
2015-12-11	2,190	2,235	2,190	2,204	95,800	2,204
2015-12-10	2,195	2,214	2,175	2,190	72,500	2,190
2015-12-09	2,234	2,271	2,210	2,218	50,700	2,218
2015-12-08	2,264	2,292	2,237	2,257	85,400	2,257
2015-12-07	2,271	2,337	2,260	2,283	103,700	2,283
2015-12-04	2,247	2,296	2,247	2,268	109,600	2,268
2015-12-03	2,241	2,300	2,235	2,297	128,400	2,297
2015-12-02	2,312	2,360	2,254	2,262	362,000	2,262
2015-12-01	2,270	2,288	2,245	2,280	105,600	2,280
2015-11-30	2,227	2,284	2,227	2,264	181,800	2,264
2015-11-27	2,208	2,299	2,169	2,204	301,000	2,204
2015-11-26	2,177	2,230	2,173	2,183	202,200	2,183
2015-11-25	2,150	2,191	2,147	2,170	161,400	2,170
2015-11-24	2,035	2,137	2,035	2,130	158,400	2,130
2015-11-20	2,049	2,050	2,022	2,048	72,500	2,048
2015-11-19	2,020	2,050	2,020	2,046	100,200	2,046
2015-11-18	2,049	2,063	2,007	2,019	48,300	2,019
2015-11-17	2,027	2,050	2,013	2,033	94,900	2,033
2015-11-16	2,007	2,025	1,965	2,010	107,900	2,010
2015-11-13	1,955	2,036	1,955	2,036	123,600	2,036
2015-11-12	1,991	2,004	1,937	1,969	147,400	1,969
2015-11-11	1,897	2,010	1,897	2,002	160,700	2,002
2015-11-10	1,898	1,946	1,893	1,906	122,500	1,906
2015-11-09	1,901	1,916	1,883	1,903	165,200	1,903
2015-11-06	1,872	1,898	1,870	1,898	36,900	1,898
2015-11-05	1,851	1,882	1,835	1,877	60,900	1,877
2015-11-04	1,909	1,909	1,802	1,826	157,700	1,826
2015-11-02	1,880	1,899	1,861	1,886	94,600	1,886
2015-10-30	1,910	1,942	1,858	1,902	113,500	1,902
2015-10-29	1,913	1,917	1,893	1,911	99,000	1,911
2015-10-28	1,920	1,929	1,892	1,905	41,500	1,905
2015-10-27	1,890	1,928	1,890	1,910	73,500	1,910
2015-10-26	1,945	1,945	1,913	1,922	88,300	1,922
2015-10-23	1,930	1,932	1,910	1,922	73,400	1,922
2015-10-22	1,903	1,916	1,889	1,910	41,200	1,910
2015-10-21	1,881	1,930	1,881	1,929	97,400	1,929
2015-10-20	1,900	1,900	1,861	1,881	40,300	1,881
2015-10-19	1,893	1,900	1,876	1,882	38,700	1,882
2015-10-16	1,911	1,923	1,891	1,893	70,300	1,893
2015-10-15	1,881	1,911	1,881	1,900	43,000	1,900
2015-10-14	1,901	1,907	1,883	1,891	25,500	1,891
2015-10-13	1,939	1,956	1,917	1,917	51,200	1,917
2015-10-09	1,919	1,967	1,896	1,966	61,400	1,966
2015-10-08	1,924	1,947	1,895	1,915	79,800	1,915
2015-10-07	1,924	1,937	1,878	1,924	63,800	1,924
2015-10-06	1,910	1,933	1,885	1,924	83,000	1,924
2015-10-05	1,943	1,943	1,893	1,905	56,300	1,905
2015-10-02	1,900	1,937	1,869	1,930	81,600	1,930
2015-10-01	1,969	1,969	1,902	1,923	131,500	1,923
2015-09-30	1,824	1,858	1,794	1,849	122,200	1,849
2015-09-29	1,836	1,836	1,774	1,794	110,800	1,794
2015-09-28	1,890	1,890	1,820	1,836	81,200	1,836
2015-09-25	1,750	1,812	1,749	1,811	98,100	1,811
2015-09-24	1,746	1,780	1,745	1,745	126,200	1,745
2015-09-18	1,800	1,819	1,776	1,780	96,100	1,780
2015-09-17	1,774	1,820	1,774	1,815	74,000	1,815
2015-09-16	1,820	1,820	1,765	1,773	88,500	1,773
2015-09-15	1,823	1,839	1,806	1,807	70,200	1,807
2015-09-14	1,844	1,846	1,808	1,818	76,100	1,818
2015-09-11	1,804	1,874	1,804	1,851	143,700	1,851
2015-09-10	1,794	1,851	1,783	1,832	120,500	1,832
2015-09-09	1,799	1,846	1,787	1,846	75,400	1,846
2015-09-08	1,800	1,826	1,745	1,745	84,900	1,745
2015-09-07	1,804	1,836	1,773	1,800	109,100	1,800
2015-09-04	1,879	1,882	1,816	1,818	139,500	1,818
2015-09-03	1,870	1,892	1,841	1,875	105,800	1,875
2015-09-02	1,857	1,912	1,843	1,855	114,500	1,855
2015-09-01	1,980	1,980	1,894	1,897	206,000	1,897
2015-08-31	1,990	2,039	1,974	2,027	176,400	2,027
2015-08-28	2,062	2,062	1,967	1,986	377,200	1,986
2015-08-27	2,034	2,060	1,980	1,993	295,200	1,993
2015-08-26	1,978	2,020	1,950	1,983	271,900	1,983
2015-08-25	2,002	2,095	1,910	1,980	248,400	1,980
2015-08-24	2,019	2,085	2,000	2,014	248,100	2,014
2015-08-21	2,100	2,176	2,100	2,125	179,800	2,125
2015-08-20	2,219	2,270	2,186	2,192	166,900	2,192
2015-08-19	2,252	2,297	2,231	2,258	165,700	2,258
2015-08-18	2,297	2,325	2,251	2,270	91,700	2,270
2015-08-17	2,290	2,327	2,266	2,290	117,400	2,290
2015-08-14	2,305	2,305	2,264	2,275	132,900	2,275
2015-08-13	2,292	2,344	2,226	2,255	153,000	2,255
2015-08-12	2,300	2,352	2,298	2,338	104,900	2,338
2015-08-11	2,300	2,340	2,270	2,319	174,500	2,319
2015-08-10	2,260	2,390	2,247	2,288	293,100	2,288
2015-08-07	2,278	2,278	2,184	2,210	110,000	2,210
2015-08-06	2,278	2,341	2,235	2,271	183,900	2,271
2015-08-05	2,200	2,312	2,200	2,273	119,900	2,273
2015-08-04	2,210	2,219	2,175	2,214	82,900	2,214
2015-08-03	2,103	2,235	2,065	2,211	164,500	2,211
2015-07-31	2,111	2,177	2,109	2,129	75,600	2,129
2015-07-30	2,086	2,103	2,075	2,103	49,500	2,103
2015-07-29	2,080	2,080	2,026	2,068	44,500	2,068
2015-07-28	2,100	2,100	2,040	2,076	67,900	2,076
2015-07-27	2,110	2,130	2,092	2,104	116,400	2,104
2015-07-24	2,086	2,120	2,086	2,109	106,300	2,109
2015-07-23	2,066	2,086	2,042	2,086	32,100	2,086
2015-07-22	2,110	2,110	2,063	2,063	55,300	2,063
2015-07-21	2,080	2,130	2,078	2,126	69,600	2,126
2015-07-17	2,080	2,098	2,057	2,057	42,900	2,057
2015-07-16	2,058	2,083	2,032	2,080	127,100	2,080
2015-07-15	2,008	2,055	2,008	2,055	126,300	2,055
2015-07-14	1,963	2,011	1,963	2,005	155,300	2,005
2015-07-13	1,889	1,967	1,888	1,957	91,100	1,957
2015-07-10	1,908	1,936	1,862	1,878	123,200	1,878
2015-07-09	1,898	1,916	1,860	1,908	157,700	1,908
2015-07-08	1,960	1,969	1,895	1,898	81,800	1,898
2015-07-07	1,965	1,987	1,961	1,979	67,000	1,979
2015-07-06	1,934	1,958	1,924	1,936	112,300	1,936
2015-07-03	1,968	1,974	1,958	1,961	75,300	1,961
2015-07-02	1,960	1,983	1,958	1,966	51,800	1,966
2015-07-01	1,915	1,949	1,913	1,946	48,500	1,946
2015-06-30	1,902	1,909	1,888	1,909	72,400	1,909
2015-06-29	1,899	1,908	1,881	1,889	78,600	1,889
2015-06-26	1,941	1,949	1,920	1,927	67,600	1,927
2015-06-25	1,975	1,980	1,948	1,965	57,600	1,965
2015-06-24	1,942	2,000	1,940	1,975	157,400	1,975
2015-06-23	1,940	1,943	1,918	1,940	97,900	1,940
2015-06-22	1,922	1,940	1,918	1,924	47,900	1,924
2015-06-19	1,889	1,950	1,889	1,950	164,500	1,950
2015-06-18	1,876	1,894	1,870	1,877	61,700	1,877
2015-06-17	1,881	1,894	1,862	1,873	83,300	1,873
2015-06-16	1,889	1,896	1,873	1,881	56,300	1,881
2015-06-15	1,885	1,897	1,880	1,892	70,000	1,892
2015-06-12	1,919	1,919	1,898	1,902	118,200	1,902
2015-06-11	1,883	1,900	1,880	1,891	72,900	1,891
2015-06-10	1,917	1,922	1,883	1,883	66,700	1,883
2015-06-09	1,916	1,921	1,886	1,905	93,500	1,905
2015-06-08	1,946	1,962	1,916	1,923	87,200	1,923
2015-06-05	1,926	1,950	1,899	1,949	96,100	1,949
2015-06-04	1,943	1,943	1,900	1,926	70,600	1,926
2015-06-03	1,917	1,940	1,885	1,934	105,400	1,934
2015-06-02	1,938	1,949	1,915	1,935	85,500	1,935
2015-06-01	1,939	1,941	1,910	1,934	98,800	1,934
2015-05-29	1,912	1,940	1,912	1,939	79,200	1,939
2015-05-28	1,911	1,938	1,903	1,920	78,900	1,920
2015-05-27	1,923	1,946	1,901	1,909	87,200	1,909
2015-05-26	1,945	1,960	1,919	1,940	89,000	1,940
2015-05-25	1,933	1,949	1,917	1,943	83,000	1,943
2015-05-22	1,946	1,946	1,900	1,933	77,600	1,933
2015-05-21	1,911	1,960	1,909	1,940	157,500	1,940
2015-05-20	1,930	1,948	1,911	1,945	93,000	1,945
2015-05-19	1,902	1,919	1,884	1,912	97,000	1,912
2015-05-18	1,874	1,907	1,873	1,902	57,100	1,902
2015-05-15	1,860	1,874	1,851	1,864	55,900	1,864
2015-05-14	1,860	1,868	1,844	1,858	70,600	1,858
2015-05-13	1,855	1,880	1,850	1,866	98,700	1,866
2015-05-12	1,860	1,877	1,815	1,872	177,100	1,872
2015-05-11	1,920	1,947	1,890	1,931	83,600	1,931
2015-05-08	1,868	1,900	1,868	1,880	37,600	1,880
2015-05-07	1,843	1,882	1,843	1,875	72,300	1,875
2015-05-01	1,860	1,898	1,859	1,883	91,300	1,883
2015-04-30	1,920	1,929	1,880	1,885	104,300	1,885
2015-04-28	1,929	1,937	1,912	1,918	72,500	1,918
2015-04-27	1,921	1,938	1,910	1,924	40,800	1,924
2015-04-24	1,952	1,958	1,909	1,929	102,900	1,929
2015-04-23	1,974	1,989	1,943	1,980	91,800	1,980
2015-04-22	1,947	1,977	1,936	1,974	75,800	1,974
2015-04-21	1,927	1,955	1,919	1,945	59,400	1,945
2015-04-20	1,926	1,951	1,917	1,927	72,800	1,927
2015-04-17	1,980	1,980	1,938	1,954	95,100	1,954
2015-04-16	1,930	1,978	1,930	1,975	117,300	1,975
2015-04-15	1,915	1,989	1,910	1,932	195,300	1,932
2015-04-14	1,910	1,949	1,906	1,912	90,200	1,912
2015-04-13	1,895	1,903	1,877	1,895	56,400	1,895
2015-04-10	1,913	1,916	1,894	1,896	55,200	1,896
2015-04-09	1,916	1,941	1,910	1,918	84,800	1,918
2015-04-08	1,959	1,962	1,904	1,920	141,700	1,920
2015-04-07	1,970	1,978	1,925	1,940	103,600	1,940
2015-04-06	1,920	1,964	1,915	1,961	175,200	1,961
2015-04-03	1,895	1,919	1,895	1,919	168,200	1,919
2015-04-02	1,830	1,895	1,823	1,881	191,300	1,881
2015-04-01	1,804	1,829	1,771	1,806	110,000	1,806
2015-03-31	1,840	1,865	1,823	1,827	146,700	1,827
2015-03-30	1,778	1,819	1,778	1,817	90,900	1,817
2015-03-27	1,790	1,829	1,755	1,795	126,500	1,795
2015-03-26	1,846	1,853	1,821	1,846	131,800	1,846
2015-03-25	1,867	1,885	1,842	1,851	125,800	1,851
2015-03-24	1,827	1,875	1,810	1,867	174,400	1,867
2015-03-23	1,818	1,854	1,810	1,839	201,900	1,839
2015-03-20	1,797	1,820	1,783	1,807	438,500	1,807
2015-03-19	1,797	1,824	1,770	1,806	130,900	1,806
2015-03-18	1,801	1,823	1,794	1,815	131,000	1,815
2015-03-17	1,801	1,835	1,788	1,815	157,400	1,815
2015-03-16	1,792	1,808	1,775	1,796	86,800	1,796
2015-03-13	1,810	1,820	1,796	1,804	207,700	1,804
2015-03-12	1,796	1,807	1,773	1,796	80,800	1,796
2015-03-11	1,748	1,800	1,748	1,783	97,200	1,783
2015-03-10	1,770	1,810	1,756	1,768	158,300	1,768
2015-03-09	1,808	1,813	1,751	1,768	183,900	1,768
2015-03-06	1,750	1,810	1,745	1,808	351,700	1,808
2015-03-05	1,709	1,750	1,705	1,750	245,300	1,750
2015-03-04	1,681	1,713	1,679	1,704	105,700	1,704
2015-03-03	1,704	1,712	1,680	1,687	101,200	1,687
2015-03-02	1,704	1,718	1,696	1,701	106,300	1,701
2015-02-27	1,696	1,713	1,675	1,704	167,100	1,704
2015-02-26	1,695	1,713	1,685	1,705	100,600	1,705
2015-02-25	1,701	1,720	1,689	1,696	152,800	1,696
2015-02-24	1,700	1,710	1,695	1,701	168,000	1,701
2015-02-23	1,681	1,700	1,674	1,697	170,700	1,697
2015-02-20	1,680	1,685	1,675	1,684	174,100	1,684
2015-02-19	1,650	1,680	1,650	1,680	140,900	1,680
2015-02-18	1,666	1,678	1,653	1,673	120,200	1,673
2015-02-17	1,663	1,667	1,650	1,661	57,000	1,661
2015-02-16	1,646	1,675	1,646	1,659	74,100	1,659
2015-02-13	1,652	1,667	1,637	1,655	93,500	1,655
2015-02-12	1,665	1,680	1,647	1,652	117,900	1,652
2015-02-10	1,642	1,675	1,642	1,661	85,600	1,661
2015-02-09	1,637	1,670	1,637	1,664	96,400	1,664
2015-02-06	1,650	1,665	1,643	1,660	61,200	1,660
2015-02-05	1,660	1,663	1,621	1,633	50,900	1,633
2015-02-04	1,665	1,670	1,632	1,642	87,700	1,642
2015-02-03	1,668	1,668	1,644	1,660	100,500	1,660
2015-02-02	1,635	1,659	1,617	1,659	101,300	1,659
2015-01-30	1,635	1,674	1,621	1,638	142,100	1,638
2015-01-29	1,664	1,665	1,632	1,640	71,000	1,640
2015-01-28	1,669	1,670	1,654	1,661	106,200	1,661
2015-01-27	1,650	1,670	1,643	1,668	147,800	1,668
2015-01-26	1,627	1,650	1,610	1,650	67,000	1,650
2015-01-23	1,664	1,667	1,652	1,663	120,100	1,663
2015-01-22	1,658	1,665	1,641	1,660	69,500	1,660
2015-01-21	1,659	1,660	1,650	1,651	84,500	1,651
2015-01-20	1,640	1,658	1,622	1,658	145,400	1,658
2015-01-19	1,648	1,648	1,626	1,636	52,400	1,636
2015-01-16	1,638	1,638	1,604	1,621	58,000	1,621
2015-01-15	1,600	1,641	1,600	1,636	78,200	1,636
2015-01-14	1,632	1,642	1,602	1,608	91,500	1,608
2015-01-13	1,647	1,654	1,615	1,646	122,500	1,646
2015-01-09	1,623	1,648	1,604	1,647	154,900	1,647
2015-01-08	1,578	1,608	1,573	1,598	79,000	1,598
2015-01-07	1,535	1,562	1,535	1,551	48,000	1,551
2015-01-06	1,561	1,578	1,549	1,554	68,000	1,554
2015-01-05	1,583	1,601	1,565	1,584	30,500	1,584

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05月
日	月	火	水	木	金	土
« 04月30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