8850 スターツコーポレーション(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,963	1,981	1,963	1,978	43,000	1,978
2016-12-29	1,990	1,995	1,967	1,981	60,300	1,981
2016-12-28	1,997	2,001	1,984	1,990	44,900	1,990
2016-12-27	1,979	1,994	1,974	1,986	68,100	1,986
2016-12-26	1,989	1,994	1,956	1,968	123,100	1,968
2016-12-22	1,969	1,987	1,956	1,976	166,000	1,976
2016-12-21	1,998	2,005	1,967	1,969	114,400	1,969
2016-12-20	1,980	2,003	1,971	1,999	116,100	1,999
2016-12-19	1,969	1,981	1,957	1,975	91,100	1,975
2016-12-16	1,985	1,991	1,947	1,970	149,600	1,970
2016-12-15	2,007	2,010	1,952	1,975	172,200	1,975
2016-12-14	2,024	2,042	2,015	2,027	56,700	2,027
2016-12-13	2,011	2,039	2,011	2,023	204,300	2,023
2016-12-12	2,115	2,115	2,016	2,061	177,100	2,061
2016-12-09	2,090	2,122	2,082	2,115	75,800	2,115
2016-12-08	2,104	2,108	2,068	2,087	98,800	2,087
2016-12-07	2,075	2,093	2,045	2,074	49,600	2,074
2016-12-06	2,057	2,072	2,041	2,067	83,300	2,067
2016-12-05	2,052	2,060	2,020	2,036	95,200	2,036
2016-12-02	2,071	2,085	2,052	2,065	72,600	2,065
2016-12-01	2,090	2,113	2,072	2,086	108,800	2,086
2016-11-30	2,054	2,092	2,043	2,086	89,900	2,086
2016-11-29	2,097	2,106	2,074	2,086	65,800	2,086
2016-11-28	2,095	2,113	2,083	2,108	66,300	2,108
2016-11-25	2,087	2,119	2,080	2,101	153,900	2,101
2016-11-24	2,078	2,095	2,061	2,087	67,600	2,087
2016-11-22	2,043	2,070	2,036	2,060	82,600	2,060
2016-11-21	2,034	2,067	2,034	2,055	62,400	2,055
2016-11-18	2,050	2,050	2,022	2,034	62,100	2,034
2016-11-17	2,023	2,052	2,004	2,030	139,000	2,030
2016-11-16	1,998	2,009	1,974	2,007	122,900	2,007
2016-11-15	1,935	1,978	1,920	1,973	128,400	1,973
2016-11-14	1,932	1,962	1,923	1,932	83,400	1,932
2016-11-11	1,966	1,978	1,901	1,916	136,400	1,916
2016-11-10	1,943	1,974	1,930	1,940	131,500	1,940
2016-11-09	1,945	1,970	1,829	1,863	169,200	1,863
2016-11-08	1,914	1,953	1,900	1,945	97,600	1,945
2016-11-07	1,881	1,948	1,881	1,930	90,300	1,930
2016-11-04	1,902	1,917	1,891	1,906	80,900	1,906
2016-11-02	1,945	1,945	1,910	1,917	99,400	1,917
2016-11-01	1,945	1,974	1,940	1,966	92,500	1,966
2016-10-31	1,902	1,956	1,891	1,951	108,900	1,951
2016-10-28	1,959	1,969	1,919	1,939	344,900	1,939
2016-10-27	1,947	1,967	1,926	1,959	88,600	1,959
2016-10-26	1,933	1,956	1,925	1,948	98,700	1,948
2016-10-25	1,895	1,943	1,894	1,928	139,300	1,928
2016-10-24	1,870	1,896	1,863	1,894	82,200	1,894
2016-10-21	1,902	1,908	1,880	1,885	95,100	1,885
2016-10-20	1,861	1,907	1,861	1,907	86,400	1,907
2016-10-19	1,867	1,882	1,862	1,873	98,900	1,873
2016-10-17	1,840	1,842	1,818	1,838	55,300	1,838
2016-10-13	1,834	1,848	1,820	1,829	116,900	1,829
2016-10-12	1,826	1,849	1,825	1,831	85,200	1,831
2016-10-11	1,853	1,875	1,828	1,844	75,000	1,844
2016-10-07	1,879	1,886	1,836	1,860	79,500	1,860
2016-10-06	1,900	1,901	1,871	1,884	90,500	1,884
2016-10-05	1,880	1,910	1,877	1,889	93,200	1,889
2016-10-04	1,876	1,876	1,848	1,868	79,200	1,868
2016-10-03	1,881	1,905	1,870	1,876	87,800	1,876
2016-09-30	1,849	1,874	1,829	1,865	104,700	1,865
2016-09-29	1,902	1,916	1,874	1,877	124,100	1,877
2016-09-28	1,874	1,889	1,851	1,878	120,700	1,878
2016-09-27	1,840	1,867	1,807	1,859	175,000	1,859
2016-09-26	1,929	1,929	1,824	1,847	224,000	1,847
2016-09-23	1,804	1,828	1,789	1,824	132,700	1,824
2016-09-21	1,740	1,809	1,740	1,803	92,300	1,803
2016-09-20	1,723	1,767	1,702	1,759	135,000	1,759
2016-09-16	1,770	1,775	1,721	1,734	142,900	1,734
2016-09-15	1,750	1,773	1,729	1,765	137,300	1,765
2016-09-14	1,775	1,787	1,764	1,767	88,700	1,767
2016-09-13	1,787	1,805	1,771	1,776	120,400	1,776
2016-09-12	1,805	1,817	1,776	1,781	99,700	1,781
2016-09-09	1,800	1,852	1,800	1,837	125,300	1,837
2016-09-08	1,850	1,865	1,824	1,840	134,100	1,840
2016-09-07	1,800	1,869	1,777	1,865	120,300	1,865
2016-09-06	1,777	1,838	1,770	1,829	108,700	1,829
2016-09-05	1,753	1,795	1,753	1,778	92,500	1,778
2016-09-02	1,758	1,758	1,695	1,744	244,700	1,744
2016-09-01	1,776	1,799	1,768	1,783	122,700	1,783
2016-08-31	1,784	1,790	1,750	1,777	170,500	1,777
2016-08-30	1,819	1,819	1,765	1,782	217,600	1,782
2016-08-29	1,832	1,868	1,807	1,820	66,800	1,820
2016-08-26	1,830	1,835	1,775	1,805	140,900	1,805
2016-08-25	1,837	1,846	1,811	1,831	90,800	1,831
2016-08-24	1,835	1,843	1,813	1,823	76,100	1,823
2016-08-23	1,820	1,845	1,806	1,820	155,200	1,820
2016-08-22	1,837	1,847	1,800	1,830	107,300	1,830
2016-08-19	1,855	1,858	1,800	1,810	121,100	1,810
2016-08-18	1,838	1,874	1,826	1,836	94,600	1,836
2016-08-17	1,885	1,890	1,821	1,849	110,600	1,849
2016-08-16	1,911	1,929	1,855	1,856	111,700	1,856
2016-08-15	1,896	1,952	1,875	1,913	114,000	1,913
2016-08-12	1,894	1,942	1,894	1,897	163,700	1,897
2016-08-10	1,864	1,891	1,852	1,859	166,900	1,859
2016-08-09	1,832	1,865	1,811	1,850	292,900	1,850
2016-08-08	1,775	1,833	1,775	1,814	153,400	1,814
2016-08-05	1,741	1,778	1,717	1,770	227,300	1,770
2016-08-04	1,829	1,835	1,661	1,687	383,900	1,687
2016-08-03	1,828	1,842	1,796	1,819	260,800	1,819
2016-08-02	1,931	1,949	1,852	1,856	299,000	1,856
2016-08-01	2,032	2,041	1,949	1,955	163,700	1,955
2016-07-29	2,074	2,098	2,023	2,065	49,200	2,065
2016-07-28	2,089	2,097	2,051	2,070	60,400	2,070
2016-07-27	2,107	2,123	2,057	2,071	90,700	2,071
2016-07-26	2,100	2,108	2,085	2,093	105,500	2,093
2016-07-25	2,063	2,108	2,063	2,085	54,600	2,085
2016-07-22	2,039	2,070	2,039	2,060	50,300	2,060
2016-07-21	2,090	2,119	2,042	2,057	72,200	2,057
2016-07-20	2,030	2,063	2,007	2,052	84,000	2,052
2016-07-19	2,016	2,028	1,987	2,019	64,900	2,019
2016-07-15	1,996	2,019	1,983	1,987	72,200	1,987
2016-07-14	2,020	2,026	1,995	1,996	87,500	1,996
2016-07-13	2,040	2,040	1,991	2,013	70,300	2,013
2016-07-12	2,000	2,044	1,988	1,995	94,900	1,995
2016-07-11	1,927	1,981	1,921	1,964	76,500	1,964
2016-07-08	1,983	1,992	1,879	1,881	167,200	1,881
2016-07-07	2,028	2,029	1,977	1,983	58,000	1,983
2016-07-06	2,032	2,039	1,990	2,011	118,700	2,011
2016-07-05	2,070	2,073	2,044	2,064	43,300	2,064
2016-07-04	2,058	2,090	2,044	2,076	59,100	2,076
2016-07-01	2,007	2,047	2,007	2,041	46,800	2,041
2016-06-30	2,082	2,082	2,028	2,028	92,300	2,028
2016-06-29	2,060	2,081	2,035	2,067	73,400	2,067
2016-06-28	1,955	2,043	1,943	2,034	99,300	2,034
2016-06-27	1,975	2,021	1,974	1,995	86,700	1,995
2016-06-24	2,106	2,125	1,930	1,960	140,600	1,960
2016-06-23	2,087	2,109	2,070	2,105	53,300	2,105
2016-06-22	2,102	2,116	2,072	2,088	72,900	2,088
2016-06-21	2,075	2,122	2,075	2,118	73,900	2,118
2016-06-20	2,083	2,114	2,080	2,106	48,200	2,106
2016-06-17	2,056	2,104	2,050	2,053	87,500	2,053
2016-06-16	2,098	2,102	2,025	2,037	50,000	2,037
2016-06-15	2,093	2,132	2,075	2,108	71,800	2,108
2016-06-14	2,136	2,148	2,092	2,107	108,200	2,107
2016-06-13	2,197	2,197	2,111	2,111	93,600	2,111
2016-06-10	2,214	2,224	2,152	2,198	248,200	2,198
2016-06-09	2,276	2,276	2,210	2,214	137,400	2,214
2016-06-08	2,339	2,349	2,275	2,293	92,800	2,293
2016-06-07	2,250	2,322	2,250	2,318	170,600	2,318
2016-06-06	2,277	2,288	2,239	2,264	97,600	2,264
2016-06-03	2,300	2,335	2,293	2,324	118,300	2,324
2016-06-02	2,365	2,399	2,250	2,260	153,000	2,260
2016-06-01	2,353	2,418	2,353	2,386	198,900	2,386
2016-05-31	2,391	2,395	2,350	2,384	168,100	2,384
2016-05-30	2,409	2,419	2,353	2,369	149,800	2,369
2016-05-27	2,413	2,442	2,396	2,418	130,100	2,418
2016-05-26	2,390	2,411	2,390	2,405	145,900	2,405
2016-05-25	2,394	2,396	2,357	2,372	95,500	2,372
2016-05-24	2,317	2,373	2,303	2,351	139,700	2,351
2016-05-23	2,340	2,363	2,294	2,320	54,300	2,320
2016-05-20	2,323	2,371	2,314	2,359	95,200	2,359
2016-05-19	2,320	2,360	2,320	2,338	89,800	2,338
2016-05-18	2,297	2,319	2,273	2,307	112,700	2,307
2016-05-17	2,259	2,309	2,259	2,298	114,700	2,298
2016-05-16	2,360	2,375	2,222	2,246	218,600	2,246
2016-05-13	2,300	2,389	2,281	2,371	366,500	2,371
2016-05-12	2,228	2,269	2,228	2,250	345,700	2,250
2016-05-11	2,205	2,241	2,163	2,206	232,700	2,206
2016-05-10	2,288	2,288	2,174	2,182	378,300	2,182
2016-05-09	2,183	2,202	2,160	2,188	177,900	2,188
2016-05-06	2,197	2,201	2,130	2,138	210,300	2,138
2016-05-02	2,225	2,251	2,176	2,198	149,200	2,198
2016-04-28	2,325	2,367	2,275	2,283	172,000	2,283
2016-04-27	2,340	2,353	2,302	2,310	101,000	2,310
2016-04-26	2,356	2,394	2,322	2,339	73,500	2,339
2016-04-25	2,333	2,378	2,312	2,354	154,000	2,354
2016-04-22	2,343	2,348	2,291	2,331	142,000	2,331
2016-04-21	2,371	2,389	2,331	2,345	136,900	2,345
2016-04-20	2,350	2,381	2,330	2,360	138,300	2,360
2016-04-19	2,382	2,402	2,343	2,357	118,900	2,357
2016-04-18	2,365	2,423	2,334	2,395	157,700	2,395
2016-04-15	2,399	2,399	2,364	2,392	60,600	2,392
2016-04-14	2,395	2,416	2,357	2,416	89,500	2,416
2016-04-13	2,389	2,400	2,358	2,360	88,800	2,360
2016-04-12	2,367	2,398	2,353	2,366	94,100	2,366
2016-04-11	2,431	2,431	2,347	2,372	69,200	2,372
2016-04-08	2,415	2,473	2,372	2,438	152,500	2,438
2016-04-07	2,410	2,476	2,380	2,412	139,400	2,412
2016-04-06	2,405	2,440	2,374	2,411	148,500	2,411
2016-04-05	2,400	2,424	2,373	2,386	144,500	2,386
2016-04-04	2,346	2,440	2,346	2,414	134,300	2,414
2016-04-01	2,485	2,491	2,353	2,364	176,000	2,364
2016-03-31	2,565	2,569	2,502	2,504	107,000	2,504
2016-03-30	2,469	2,562	2,469	2,540	243,300	2,540
2016-03-29	2,449	2,510	2,439	2,502	99,600	2,502
2016-03-28	2,440	2,478	2,431	2,469	85,200	2,469
2016-03-25	2,470	2,491	2,422	2,438	82,600	2,438
2016-03-24	2,425	2,487	2,408	2,464	112,600	2,464
2016-03-23	2,505	2,525	2,430	2,437	160,000	2,437
2016-03-22	2,497	2,535	2,469	2,520	165,900	2,520
2016-03-18	2,505	2,518	2,448	2,450	174,100	2,450
2016-03-17	2,480	2,550	2,478	2,524	392,000	2,524
2016-03-16	2,368	2,494	2,361	2,455	309,700	2,455
2016-03-15	2,335	2,384	2,318	2,368	201,600	2,368
2016-03-14	2,308	2,380	2,292	2,375	289,100	2,375
2016-03-11	2,112	2,239	2,112	2,226	174,900	2,226
2016-03-10	2,154	2,176	2,145	2,159	72,800	2,159
2016-03-09	2,155	2,176	2,111	2,154	96,900	2,154
2016-03-08	2,175	2,196	2,134	2,191	102,600	2,191
2016-03-07	2,229	2,237	2,167	2,173	91,000	2,173
2016-03-04	2,230	2,250	2,211	2,246	77,900	2,246
2016-03-03	2,266	2,284	2,233	2,248	70,700	2,248
2016-03-02	2,300	2,308	2,286	2,296	103,000	2,296
2016-03-01	2,220	2,277	2,204	2,273	69,000	2,273
2016-02-29	2,283	2,296	2,225	2,226	76,900	2,226
2016-02-26	2,302	2,313	2,260	2,280	88,000	2,280
2016-02-25	2,233	2,317	2,233	2,302	118,200	2,302
2016-02-24	2,194	2,268	2,194	2,233	92,000	2,233
2016-02-23	2,312	2,318	2,208	2,214	73,200	2,214
2016-02-22	2,259	2,318	2,259	2,307	92,500	2,307
2016-02-19	2,250	2,303	2,228	2,282	96,100	2,282
2016-02-18	2,256	2,318	2,206	2,294	165,500	2,294
2016-02-17	2,230	2,246	2,178	2,206	132,800	2,206
2016-02-16	2,145	2,265	2,145	2,206	110,400	2,206
2016-02-15	2,140	2,230	2,088	2,195	175,900	2,195
2016-02-12	2,090	2,105	2,028	2,050	231,000	2,050
2016-02-10	2,190	2,196	2,098	2,140	303,700	2,140
2016-02-09	2,100	2,122	2,080	2,090	200,900	2,090
2016-02-08	2,181	2,266	2,162	2,223	103,800	2,223
2016-02-05	2,241	2,287	2,190	2,220	111,300	2,220
2016-02-04	2,281	2,331	2,224	2,268	113,400	2,268
2016-02-03	2,338	2,347	2,281	2,312	112,200	2,312
2016-02-02	2,385	2,398	2,350	2,358	66,500	2,358
2016-02-01	2,400	2,437	2,373	2,387	147,800	2,387
2016-01-29	2,200	2,346	2,183	2,336	112,000	2,336
2016-01-28	2,179	2,218	2,170	2,193	71,600	2,193
2016-01-27	2,186	2,210	2,165	2,198	72,000	2,198
2016-01-26	2,198	2,198	2,137	2,140	55,500	2,140
2016-01-25	2,142	2,209	2,136	2,199	107,000	2,199
2016-01-22	2,125	2,145	2,068	2,135	159,300	2,135
2016-01-21	2,091	2,153	2,047	2,050	116,400	2,050
2016-01-20	2,174	2,192	2,096	2,099	131,800	2,099
2016-01-19	2,209	2,230	2,153	2,169	140,600	2,169
2016-01-18	2,200	2,255	2,171	2,236	154,900	2,236
2016-01-15	2,275	2,298	2,221	2,241	117,700	2,241
2016-01-14	2,281	2,286	2,200	2,265	132,200	2,265
2016-01-13	2,163	2,349	2,163	2,340	188,900	2,340
2016-01-12	2,171	2,220	2,146	2,149	179,300	2,149
2016-01-08	2,221	2,264	2,182	2,182	178,800	2,182
2016-01-07	2,322	2,327	2,243	2,247	177,500	2,247
2016-01-06	2,355	2,366	2,282	2,328	158,700	2,328
2016-01-05	2,340	2,376	2,302	2,348	132,800	2,348
2016-01-04	2,345	2,347	2,311	2,337	130,900	2,337

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