8850 スターツコーポレーション(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,895	2,953	2,889	2,950	80,300	2,950
2017-12-28	2,967	2,982	2,914	2,920	97,300	2,920
2017-12-27	2,937	3,010	2,937	2,967	92,000	2,967
2017-12-26	2,930	2,955	2,925	2,937	47,300	2,937
2017-12-25	2,891	2,925	2,889	2,920	54,300	2,920
2017-12-22	2,888	2,897	2,844	2,881	114,400	2,881
2017-12-21	2,878	2,903	2,850	2,879	52,700	2,879
2017-12-20	2,878	2,896	2,848	2,879	83,300	2,879
2017-12-19	2,897	2,907	2,884	2,886	68,800	2,886
2017-12-18	2,949	2,949	2,868	2,886	87,200	2,886
2017-12-15	2,876	2,954	2,876	2,927	182,800	2,927
2017-12-14	2,884	2,911	2,859	2,910	71,400	2,910
2017-12-13	2,890	2,893	2,851	2,859	75,500	2,859
2017-12-12	2,830	2,901	2,818	2,890	154,600	2,890
2017-12-11	2,770	2,830	2,755	2,830	135,200	2,830
2017-12-08	2,706	2,766	2,706	2,763	101,800	2,763
2017-12-07	2,720	2,738	2,697	2,724	154,500	2,724
2017-12-06	2,769	2,769	2,709	2,720	140,300	2,720
2017-12-05	2,739	2,806	2,699	2,800	213,400	2,800
2017-12-04	2,777	2,783	2,749	2,763	196,100	2,763
2017-12-01	2,763	2,773	2,725	2,749	218,200	2,749
2017-11-30	2,699	2,762	2,694	2,741	371,500	2,741
2017-11-29	2,676	2,692	2,654	2,676	181,300	2,676
2017-11-28	2,635	2,652	2,610	2,650	140,800	2,650
2017-11-27	2,646	2,650	2,613	2,633	87,700	2,633
2017-11-24	2,641	2,668	2,622	2,652	132,300	2,652
2017-11-22	2,642	2,669	2,620	2,641	175,400	2,641
2017-11-21	2,659	2,677	2,623	2,632	122,800	2,632
2017-11-20	2,596	2,636	2,588	2,625	122,700	2,625
2017-11-17	2,677	2,677	2,588	2,603	147,200	2,603
2017-11-16	2,600	2,647	2,575	2,627	165,200	2,627
2017-11-15	2,709	2,721	2,610	2,613	151,100	2,613
2017-11-13	2,893	2,893	2,773	2,776	170,200	2,776
2017-11-10	2,944	2,991	2,880	2,899	182,700	2,899
2017-11-09	3,135	3,170	3,045	3,080	109,000	3,080
2017-11-08	3,055	3,115	3,050	3,115	86,900	3,115
2017-11-07	3,030	3,090	3,025	3,090	95,900	3,090
2017-11-06	3,045	3,070	3,025	3,050	80,100	3,050
2017-11-02	3,125	3,125	3,055	3,060	75,900	3,060
2017-11-01	3,075	3,105	3,050	3,100	65,300	3,100
2017-10-31	3,060	3,070	3,040	3,070	56,200	3,070
2017-10-30	3,030	3,065	3,015	3,060	116,800	3,060
2017-10-27	3,015	3,065	3,005	3,060	92,700	3,060
2017-10-26	2,987	3,045	2,971	3,015	187,100	3,015
2017-10-25	2,959	2,994	2,959	2,987	127,600	2,987
2017-10-24	2,923	2,949	2,911	2,949	84,000	2,949
2017-10-23	2,983	2,983	2,939	2,955	70,500	2,955
2017-10-20	2,945	2,972	2,922	2,945	84,400	2,945
2017-10-19	2,935	2,984	2,932	2,953	86,300	2,953
2017-10-18	2,939	2,955	2,929	2,946	59,600	2,946
2017-10-17	2,943	2,975	2,930	2,954	92,100	2,954
2017-10-16	2,940	2,963	2,921	2,959	65,700	2,959
2017-10-13	2,909	2,959	2,894	2,958	80,400	2,958
2017-10-12	2,928	2,944	2,911	2,915	94,700	2,915
2017-10-11	2,948	2,955	2,938	2,947	74,500	2,947
2017-10-10	2,892	2,954	2,880	2,954	108,700	2,954
2017-10-06	2,961	2,961	2,885	2,892	162,800	2,892
2017-10-05	2,963	2,977	2,950	2,955	57,100	2,955
2017-10-04	2,943	2,970	2,933	2,957	78,600	2,957
2017-10-03	2,900	2,959	2,886	2,945	116,700	2,945
2017-10-02	2,888	2,903	2,881	2,886	57,200	2,886
2017-09-29	2,869	2,904	2,862	2,893	86,100	2,893
2017-09-28	2,838	2,889	2,794	2,882	181,700	2,882
2017-09-27	2,857	2,870	2,807	2,813	90,300	2,813
2017-09-26	2,868	2,880	2,844	2,879	137,900	2,879
2017-09-25	2,846	2,906	2,846	2,899	95,000	2,899
2017-09-22	2,849	2,876	2,821	2,837	71,300	2,837
2017-09-21	2,833	2,875	2,811	2,846	96,900	2,846
2017-09-20	2,829	2,843	2,816	2,830	75,800	2,830
2017-09-19	2,800	2,838	2,800	2,835	92,600	2,835
2017-09-15	2,781	2,794	2,758	2,794	105,200	2,794
2017-09-14	2,800	2,822	2,776	2,781	67,400	2,781
2017-09-13	2,763	2,797	2,736	2,794	83,800	2,794
2017-09-12	2,773	2,779	2,737	2,754	56,100	2,754
2017-09-11	2,761	2,778	2,735	2,749	84,800	2,749
2017-09-08	2,734	2,763	2,716	2,728	149,300	2,728
2017-09-07	2,690	2,736	2,683	2,721	65,900	2,721
2017-09-06	2,674	2,696	2,652	2,693	79,800	2,693
2017-09-05	2,701	2,711	2,680	2,686	73,600	2,686
2017-09-04	2,736	2,764	2,696	2,701	69,600	2,701
2017-09-01	2,742	2,765	2,736	2,751	66,000	2,751
2017-08-31	2,690	2,758	2,672	2,743	136,200	2,743
2017-08-30	2,700	2,713	2,666	2,698	107,700	2,698
2017-08-29	2,684	2,729	2,675	2,710	99,400	2,710
2017-08-28	2,663	2,734	2,663	2,701	146,600	2,701
2017-08-25	2,654	2,667	2,614	2,658	159,700	2,658
2017-08-24	2,616	2,659	2,616	2,654	108,000	2,654
2017-08-23	2,651	2,664	2,609	2,629	109,000	2,629
2017-08-22	2,657	2,671	2,632	2,637	102,000	2,637
2017-08-21	2,634	2,672	2,626	2,645	154,500	2,645
2017-08-18	2,606	2,639	2,584	2,636	152,900	2,636
2017-08-17	2,647	2,659	2,625	2,636	101,800	2,636
2017-08-16	2,659	2,660	2,637	2,647	131,500	2,647
2017-08-15	2,662	2,701	2,617	2,683	146,700	2,683
2017-08-14	2,710	2,710	2,661	2,686	202,700	2,686
2017-08-10	2,779	2,779	2,714	2,720	179,800	2,720
2017-08-09	2,950	2,952	2,777	2,787	281,500	2,787
2017-08-08	2,950	2,997	2,925	2,979	142,000	2,979
2017-08-07	2,935	2,958	2,922	2,946	93,200	2,946
2017-08-04	2,875	2,923	2,856	2,918	80,000	2,918
2017-08-03	2,868	2,886	2,840	2,880	113,100	2,880
2017-08-02	2,898	2,898	2,857	2,859	79,000	2,859
2017-08-01	2,883	2,920	2,880	2,896	86,700	2,896
2017-07-31	2,864	2,885	2,837	2,883	161,100	2,883
2017-07-28	2,838	2,882	2,838	2,867	88,500	2,867
2017-07-27	2,871	2,923	2,846	2,848	128,100	2,848
2017-07-26	2,831	2,860	2,795	2,856	137,500	2,856
2017-07-25	2,838	2,868	2,804	2,816	139,000	2,816
2017-07-24	2,794	2,861	2,794	2,837	136,900	2,837
2017-07-21	2,765	2,797	2,763	2,795	55,500	2,795
2017-07-20	2,760	2,783	2,748	2,780	77,500	2,780
2017-07-19	2,772	2,785	2,760	2,785	94,100	2,785
2017-07-18	2,740	2,797	2,736	2,778	149,400	2,778
2017-07-14	2,708	2,734	2,703	2,709	94,800	2,709
2017-07-13	2,704	2,723	2,674	2,706	121,900	2,706
2017-07-12	2,658	2,684	2,651	2,676	108,200	2,676
2017-07-11	2,656	2,679	2,648	2,660	89,900	2,660
2017-07-10	2,682	2,683	2,634	2,647	121,600	2,647
2017-07-07	2,705	2,722	2,660	2,665	155,100	2,665
2017-07-06	2,692	2,724	2,692	2,705	78,000	2,705
2017-07-05	2,671	2,717	2,648	2,717	154,000	2,717
2017-07-04	2,680	2,698	2,647	2,663	100,900	2,663
2017-07-03	2,667	2,682	2,650	2,680	96,200	2,680
2017-06-30	2,679	2,692	2,657	2,671	129,100	2,671
2017-06-29	2,725	2,732	2,673	2,692	107,700	2,692
2017-06-28	2,746	2,755	2,712	2,712	68,900	2,712
2017-06-27	2,759	2,759	2,735	2,746	69,200	2,746
2017-06-26	2,740	2,759	2,723	2,738	76,100	2,738
2017-06-23	2,739	2,751	2,710	2,723	134,200	2,723
2017-06-22	2,718	2,786	2,707	2,739	238,500	2,739
2017-06-21	2,712	2,739	2,683	2,695	148,500	2,695
2017-06-20	2,686	2,711	2,675	2,704	113,400	2,704
2017-06-19	2,663	2,680	2,660	2,672	48,300	2,672
2017-06-16	2,699	2,711	2,648	2,663	137,200	2,663
2017-06-15	2,666	2,735	2,666	2,696	145,400	2,696
2017-06-14	2,675	2,712	2,655	2,663	164,900	2,663
2017-06-13	2,625	2,657	2,625	2,638	80,700	2,638
2017-06-12	2,631	2,662	2,616	2,632	134,000	2,632
2017-06-09	2,646	2,664	2,626	2,631	93,300	2,631
2017-06-08	2,661	2,680	2,637	2,642	159,500	2,642
2017-06-07	2,676	2,696	2,661	2,680	73,200	2,680
2017-06-06	2,700	2,734	2,682	2,685	99,200	2,685
2017-06-05	2,723	2,728	2,701	2,714	75,800	2,714
2017-06-02	2,712	2,741	2,701	2,719	129,100	2,719
2017-06-01	2,712	2,737	2,700	2,728	111,100	2,728
2017-05-31	2,695	2,719	2,683	2,704	147,400	2,704
2017-05-30	2,675	2,748	2,661	2,734	213,100	2,734
2017-05-29	2,700	2,703	2,666	2,683	99,200	2,683
2017-05-26	2,772	2,772	2,686	2,708	267,000	2,708
2017-05-25	2,751	2,794	2,751	2,782	116,100	2,782
2017-05-24	2,769	2,770	2,721	2,751	108,900	2,751
2017-05-23	2,700	2,761	2,700	2,730	256,000	2,730
2017-05-22	2,630	2,696	2,630	2,692	150,500	2,692
2017-05-19	2,660	2,699	2,636	2,663	279,100	2,663
2017-05-18	2,602	2,632	2,598	2,627	88,000	2,627
2017-05-17	2,616	2,654	2,609	2,645	222,500	2,645
2017-05-16	2,659	2,679	2,622	2,640	165,400	2,640
2017-05-15	2,609	2,661	2,607	2,646	157,700	2,646
2017-05-12	2,672	2,692	2,627	2,636	259,400	2,636
2017-05-11	2,624	2,696	2,623	2,683	380,000	2,683
2017-05-10	2,550	2,704	2,540	2,623	741,900	2,623
2017-05-09	2,453	2,469	2,339	2,451	582,800	2,451
2017-05-08	2,464	2,559	2,427	2,553	295,200	2,553
2017-05-02	2,440	2,468	2,430	2,442	151,900	2,442
2017-05-01	2,467	2,470	2,431	2,442	128,900	2,442
2017-04-28	2,500	2,543	2,452	2,467	281,800	2,467
2017-04-27	2,454	2,514	2,436	2,460	702,300	2,460
2017-04-26	2,457	2,488	2,438	2,461	254,100	2,461
2017-04-25	2,371	2,440	2,361	2,438	216,700	2,438
2017-04-24	2,402	2,415	2,344	2,371	140,900	2,371
2017-04-21	2,380	2,381	2,346	2,372	130,800	2,372
2017-04-20	2,363	2,374	2,341	2,350	111,700	2,350
2017-04-19	2,345	2,366	2,322	2,355	154,500	2,355
2017-04-18	2,329	2,359	2,329	2,352	100,100	2,352
2017-04-17	2,276	2,325	2,276	2,317	95,100	2,317
2017-04-14	2,285	2,316	2,284	2,302	72,100	2,302
2017-04-13	2,290	2,336	2,281	2,312	134,500	2,312
2017-04-12	2,321	2,351	2,313	2,338	118,600	2,338
2017-04-11	2,359	2,378	2,328	2,359	143,800	2,359
2017-04-10	2,306	2,378	2,302	2,378	275,700	2,378
2017-04-07	2,276	2,317	2,270	2,309	132,800	2,309
2017-04-06	2,309	2,334	2,261	2,265	80,800	2,265
2017-04-05	2,304	2,332	2,296	2,318	121,900	2,318
2017-04-04	2,318	2,330	2,266	2,303	93,300	2,303
2017-04-03	2,315	2,324	2,294	2,305	95,900	2,305
2017-03-31	2,370	2,384	2,324	2,324	145,500	2,324
2017-03-30	2,372	2,394	2,343	2,351	92,800	2,351
2017-03-29	2,380	2,385	2,347	2,373	137,200	2,373
2017-03-28	2,371	2,440	2,371	2,439	116,500	2,439
2017-03-27	2,377	2,378	2,336	2,372	97,800	2,372
2017-03-24	2,407	2,418	2,379	2,393	98,800	2,393
2017-03-23	2,404	2,408	2,375	2,407	64,000	2,407
2017-03-22	2,433	2,434	2,402	2,402	62,300	2,402
2017-03-21	2,465	2,476	2,453	2,459	86,800	2,459
2017-03-17	2,465	2,470	2,447	2,470	94,100	2,470
2017-03-16	2,474	2,494	2,464	2,479	76,200	2,479
2017-03-15	2,488	2,509	2,478	2,493	91,200	2,493
2017-03-14	2,502	2,511	2,484	2,506	102,700	2,506
2017-03-13	2,474	2,538	2,473	2,512	115,300	2,512
2017-03-10	2,490	2,520	2,462	2,474	193,000	2,474
2017-03-09	2,456	2,480	2,443	2,453	143,800	2,453
2017-03-08	2,439	2,489	2,432	2,445	212,900	2,445
2017-03-07	2,422	2,449	2,413	2,432	155,600	2,432
2017-03-06	2,424	2,438	2,406	2,416	124,500	2,416
2017-03-03	2,422	2,442	2,409	2,424	82,200	2,424
2017-03-02	2,450	2,454	2,409	2,422	135,900	2,422
2017-03-01	2,419	2,435	2,387	2,433	181,100	2,433
2017-02-28	2,445	2,460	2,413	2,415	138,200	2,415
2017-02-27	2,418	2,447	2,398	2,439	172,900	2,439
2017-02-24	2,439	2,439	2,373	2,421	192,200	2,421
2017-02-23	2,433	2,447	2,406	2,446	136,200	2,446
2017-02-22	2,440	2,440	2,397	2,433	160,100	2,433
2017-02-21	2,440	2,462	2,420	2,444	116,600	2,444
2017-02-20	2,417	2,438	2,360	2,433	128,900	2,433
2017-02-17	2,377	2,438	2,357	2,429	168,700	2,429
2017-02-16	2,428	2,461	2,409	2,411	148,400	2,411
2017-02-15	2,429	2,477	2,417	2,435	165,100	2,435
2017-02-14	2,495	2,558	2,360	2,406	304,100	2,406
2017-02-13	2,339	2,495	2,339	2,466	288,100	2,466
2017-02-10	2,295	2,334	2,253	2,324	369,000	2,324
2017-02-09	2,030	2,244	2,013	2,206	379,000	2,206
2017-02-08	1,937	2,042	1,918	2,033	170,000	2,033
2017-02-07	1,938	1,945	1,915	1,939	52,100	1,939
2017-02-06	1,921	1,943	1,913	1,939	54,800	1,939
2017-02-03	1,925	1,939	1,902	1,917	73,700	1,917
2017-02-02	1,959	1,959	1,923	1,925	90,500	1,925
2017-02-01	1,952	1,972	1,945	1,967	38,200	1,967
2017-01-31	1,964	1,980	1,955	1,965	61,100	1,965
2017-01-30	1,973	1,978	1,959	1,975	46,300	1,975
2017-01-27	1,991	1,991	1,968	1,981	59,100	1,981
2017-01-26	1,977	2,000	1,964	1,991	60,900	1,991
2017-01-25	1,955	1,977	1,950	1,964	70,700	1,964
2017-01-24	1,946	1,950	1,926	1,932	67,200	1,932
2017-01-23	2,001	2,001	1,948	1,952	83,500	1,952
2017-01-20	2,007	2,025	1,997	2,018	73,400	2,018
2017-01-19	1,985	2,022	1,981	2,014	105,600	2,014
2017-01-18	1,980	1,989	1,944	1,960	127,700	1,960
2017-01-17	2,031	2,031	1,986	1,989	98,100	1,989
2017-01-16	2,074	2,074	2,026	2,046	69,100	2,046
2017-01-13	2,023	2,070	2,003	2,070	89,500	2,070
2017-01-12	2,030	2,030	1,992	2,023	66,000	2,023
2017-01-11	2,025	2,042	2,008	2,035	58,100	2,035
2017-01-10	2,038	2,038	2,008	2,025	72,100	2,025
2017-01-06	2,015	2,040	2,006	2,040	49,300	2,040
2017-01-05	2,023	2,034	2,003	2,019	72,700	2,019
2017-01-04	1,971	2,027	1,964	2,027	85,300	2,027

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