8850 スターツコーポレーション(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,392	2,448	2,384	2,435	84,400	2,435
2018-12-27	2,340	2,400	2,317	2,398	77,400	2,398
2018-12-26	2,216	2,278	2,203	2,240	89,400	2,240
2018-12-25	2,315	2,315	2,193	2,223	130,000	2,223
2018-12-21	2,391	2,392	2,306	2,315	136,400	2,315
2018-12-20	2,445	2,457	2,405	2,415	55,200	2,415
2018-12-19	2,481	2,503	2,449	2,472	65,300	2,472
2018-12-18	2,504	2,516	2,467	2,498	39,000	2,498
2018-12-17	2,550	2,560	2,523	2,532	68,700	2,532
2018-12-14	2,573	2,612	2,546	2,550	67,400	2,550
2018-12-13	2,590	2,636	2,590	2,601	61,800	2,601
2018-12-12	2,534	2,590	2,534	2,574	66,400	2,574
2018-12-11	2,524	2,543	2,504	2,521	79,200	2,521
2018-12-10	2,584	2,584	2,516	2,524	94,500	2,524
2018-12-07	2,578	2,607	2,564	2,584	85,000	2,584
2018-12-06	2,605	2,605	2,562	2,579	47,300	2,579
2018-12-05	2,586	2,648	2,571	2,619	62,500	2,619
2018-12-04	2,689	2,724	2,607	2,616	96,300	2,616
2018-12-03	2,663	2,692	2,645	2,681	67,200	2,681
2018-11-30	2,607	2,669	2,564	2,654	122,900	2,654
2018-11-29	2,685	2,686	2,656	2,669	78,500	2,669
2018-11-28	2,626	2,680	2,621	2,675	102,400	2,675
2018-11-27	2,583	2,625	2,581	2,614	89,200	2,614
2018-11-26	2,566	2,618	2,566	2,586	115,400	2,586
2018-11-22	2,592	2,612	2,515	2,559	163,100	2,559
2018-11-21	2,619	2,647	2,601	2,617	109,600	2,617
2018-11-20	2,609	2,659	2,593	2,659	66,400	2,659
2018-11-19	2,619	2,629	2,596	2,626	87,200	2,626
2018-11-16	2,709	2,709	2,605	2,634	97,800	2,634
2018-11-15	2,638	2,715	2,626	2,709	128,200	2,709
2018-11-14	2,667	2,692	2,642	2,665	147,900	2,665
2018-11-13	2,583	2,665	2,535	2,644	189,400	2,644
2018-11-12	2,625	2,684	2,600	2,658	142,600	2,658
2018-11-09	2,490	2,675	2,490	2,643	212,600	2,643
2018-11-08	2,448	2,486	2,444	2,471	59,500	2,471
2018-11-07	2,425	2,446	2,408	2,420	42,300	2,420
2018-11-06	2,405	2,450	2,404	2,434	44,200	2,434
2018-11-05	2,366	2,420	2,360	2,405	48,400	2,405
2018-11-02	2,377	2,406	2,370	2,404	55,900	2,404
2018-11-01	2,346	2,411	2,341	2,389	53,800	2,389
2018-10-31	2,351	2,360	2,319	2,346	70,100	2,346
2018-10-30	2,309	2,359	2,287	2,344	98,900	2,344
2018-10-29	2,259	2,308	2,259	2,285	72,100	2,285
2018-10-26	2,287	2,292	2,222	2,247	103,700	2,247
2018-10-25	2,345	2,345	2,260	2,268	117,700	2,268
2018-10-24	2,360	2,393	2,344	2,378	56,000	2,378
2018-10-23	2,349	2,358	2,325	2,329	110,400	2,329
2018-10-22	2,331	2,374	2,330	2,360	42,500	2,360
2018-10-19	2,333	2,359	2,333	2,348	60,200	2,348
2018-10-18	2,401	2,413	2,367	2,369	74,200	2,369
2018-10-17	2,363	2,424	2,346	2,399	76,200	2,399
2018-10-16	2,303	2,338	2,296	2,329	94,300	2,329
2018-10-15	2,300	2,332	2,297	2,303	85,800	2,303
2018-10-12	2,322	2,340	2,312	2,318	75,700	2,318
2018-10-11	2,320	2,351	2,315	2,346	106,000	2,346
2018-10-10	2,386	2,432	2,379	2,406	105,600	2,406
2018-10-09	2,352	2,361	2,337	2,346	107,900	2,346
2018-10-05	2,424	2,448	2,394	2,395	101,500	2,395
2018-10-04	2,461	2,461	2,404	2,436	151,200	2,436
2018-10-03	2,477	2,508	2,452	2,452	91,200	2,452
2018-10-02	2,499	2,514	2,476	2,485	81,400	2,485
2018-10-01	2,492	2,521	2,479	2,483	86,700	2,483
2018-09-28	2,480	2,525	2,451	2,507	135,500	2,507
2018-09-27	2,496	2,521	2,455	2,457	112,300	2,457
2018-09-26	2,493	2,506	2,458	2,500	148,000	2,500
2018-09-25	2,478	2,516	2,467	2,516	208,100	2,516
2018-09-21	2,450	2,503	2,440	2,474	163,300	2,474
2018-09-20	2,428	2,431	2,396	2,402	79,500	2,402
2018-09-19	2,403	2,429	2,364	2,419	141,100	2,419
2018-09-18	2,284	2,386	2,282	2,370	124,300	2,370
2018-09-14	2,250	2,288	2,249	2,284	117,700	2,284
2018-09-13	2,219	2,269	2,203	2,240	96,300	2,240
2018-09-12	2,279	2,282	2,208	2,226	96,100	2,226
2018-09-11	2,305	2,307	2,258	2,268	126,300	2,268
2018-09-10	2,314	2,345	2,303	2,310	111,200	2,310
2018-09-07	2,331	2,348	2,310	2,335	152,200	2,335
2018-09-06	2,337	2,355	2,310	2,351	155,100	2,351
2018-09-05	2,413	2,413	2,365	2,377	101,400	2,377
2018-09-04	2,465	2,465	2,410	2,420	113,600	2,420
2018-09-03	2,526	2,527	2,432	2,465	98,300	2,465
2018-08-31	2,500	2,550	2,495	2,526	151,700	2,526
2018-08-30	2,500	2,515	2,460	2,507	156,600	2,507
2018-08-29	2,451	2,481	2,446	2,465	44,100	2,465
2018-08-28	2,475	2,479	2,450	2,451	66,700	2,451
2018-08-27	2,440	2,476	2,421	2,459	81,000	2,459
2018-08-24	2,436	2,450	2,431	2,440	81,800	2,440
2018-08-23	2,429	2,430	2,373	2,398	122,000	2,398
2018-08-22	2,403	2,440	2,368	2,432	95,000	2,432
2018-08-21	2,381	2,406	2,369	2,383	45,900	2,383
2018-08-20	2,424	2,426	2,386	2,393	65,400	2,393
2018-08-17	2,393	2,452	2,378	2,429	54,600	2,429
2018-08-16	2,406	2,417	2,386	2,392	75,400	2,392
2018-08-15	2,468	2,474	2,431	2,441	59,700	2,441
2018-08-14	2,453	2,475	2,435	2,468	109,800	2,468
2018-08-13	2,526	2,536	2,442	2,450	106,000	2,450
2018-08-10	2,583	2,589	2,477	2,513	207,700	2,513
2018-08-09	2,591	2,591	2,513	2,551	228,700	2,551
2018-08-08	2,639	2,645	2,589	2,591	104,400	2,591
2018-08-07	2,597	2,641	2,579	2,639	75,400	2,639
2018-08-06	2,577	2,613	2,564	2,590	79,100	2,590
2018-08-03	2,609	2,636	2,556	2,565	78,500	2,565
2018-08-02	2,615	2,639	2,600	2,604	95,400	2,604
2018-08-01	2,563	2,590	2,530	2,578	237,300	2,578
2018-07-31	2,716	2,716	2,560	2,588	496,400	2,588
2018-07-30	2,749	2,775	2,718	2,722	105,500	2,722
2018-07-27	2,757	2,760	2,743	2,749	84,500	2,749
2018-07-26	2,716	2,746	2,711	2,743	55,700	2,743
2018-07-25	2,710	2,713	2,683	2,706	73,800	2,706
2018-07-24	2,682	2,696	2,666	2,670	45,900	2,670
2018-07-23	2,667	2,687	2,648	2,665	90,900	2,665
2018-07-20	2,694	2,703	2,669	2,676	140,900	2,676
2018-07-19	2,665	2,684	2,655	2,672	86,400	2,672
2018-07-18	2,655	2,674	2,647	2,665	102,900	2,665
2018-07-17	2,571	2,631	2,551	2,615	73,100	2,615
2018-07-13	2,532	2,568	2,518	2,542	167,500	2,542
2018-07-12	2,586	2,594	2,533	2,534	94,900	2,534
2018-07-11	2,589	2,596	2,542	2,555	91,900	2,555
2018-07-10	2,640	2,654	2,621	2,621	89,800	2,621
2018-07-09	2,558	2,614	2,545	2,608	57,200	2,608
2018-07-06	2,607	2,615	2,539	2,557	131,000	2,557
2018-07-05	2,640	2,641	2,568	2,575	49,200	2,575
2018-07-04	2,578	2,632	2,572	2,608	83,600	2,608
2018-07-03	2,630	2,637	2,560	2,578	73,000	2,578
2018-07-02	2,705	2,707	2,604	2,610	68,500	2,610
2018-06-29	2,687	2,714	2,671	2,701	70,800	2,701
2018-06-28	2,656	2,674	2,644	2,674	68,000	2,674
2018-06-27	2,670	2,688	2,643	2,676	78,300	2,676
2018-06-26	2,625	2,674	2,611	2,670	67,200	2,670
2018-06-25	2,653	2,672	2,637	2,650	105,800	2,650
2018-06-22	2,611	2,659	2,603	2,652	89,500	2,652
2018-06-21	2,647	2,668	2,617	2,619	57,800	2,619
2018-06-20	2,678	2,683	2,635	2,658	119,100	2,658
2018-06-19	2,690	2,708	2,668	2,672	66,500	2,672
2018-06-18	2,752	2,753	2,695	2,702	70,300	2,702
2018-06-15	2,801	2,809	2,748	2,748	83,700	2,748
2018-06-14	2,799	2,815	2,756	2,776	137,700	2,776
2018-06-13	2,801	2,840	2,797	2,806	59,700	2,806
2018-06-12	2,815	2,822	2,775	2,795	78,400	2,795
2018-06-11	2,801	2,816	2,778	2,814	91,000	2,814
2018-06-08	2,788	2,825	2,788	2,801	74,100	2,801
2018-06-07	2,804	2,814	2,786	2,798	72,100	2,798
2018-06-06	2,813	2,825	2,783	2,790	96,100	2,790
2018-06-05	2,785	2,820	2,778	2,801	90,200	2,801
2018-06-04	2,855	2,869	2,812	2,835	87,700	2,835
2018-06-01	2,778	2,819	2,765	2,805	70,900	2,805
2018-05-31	2,804	2,824	2,777	2,790	133,200	2,790
2018-05-30	2,810	2,835	2,794	2,806	103,300	2,806
2018-05-29	2,829	2,846	2,789	2,817	83,800	2,817
2018-05-28	2,870	2,881	2,816	2,824	148,000	2,824
2018-05-25	2,919	2,957	2,874	2,881	103,400	2,881
2018-05-24	2,962	2,982	2,930	2,934	115,800	2,934
2018-05-23	3,025	3,050	2,999	3,015	135,100	3,015
2018-05-22	3,065	3,080	3,040	3,060	77,400	3,060
2018-05-21	3,060	3,095	3,040	3,090	83,000	3,090
2018-05-18	3,050	3,070	3,030	3,060	66,600	3,060
2018-05-17	3,050	3,070	3,010	3,050	60,300	3,050
2018-05-16	3,040	3,085	3,035	3,050	57,600	3,050
2018-05-15	3,070	3,085	3,030	3,040	62,800	3,040
2018-05-14	3,100	3,100	3,060	3,070	48,400	3,070
2018-05-11	3,075	3,100	3,040	3,085	87,400	3,085
2018-05-10	3,095	3,095	3,010	3,075	88,900	3,075
2018-05-09	3,030	3,030	2,965	3,030	84,400	3,030
2018-05-08	3,015	3,065	3,005	3,045	55,800	3,045
2018-05-07	3,005	3,010	2,977	3,000	29,400	3,000
2018-05-02	3,060	3,060	2,994	3,005	39,800	3,005
2018-05-01	3,030	3,065	2,993	3,045	69,500	3,045
2018-04-27	3,020	3,030	2,985	3,025	66,400	3,025
2018-04-26	2,990	3,025	2,954	2,979	102,900	2,979
2018-04-25	2,946	2,980	2,946	2,969	55,800	2,969
2018-04-24	2,911	2,959	2,900	2,946	74,000	2,946
2018-04-23	2,875	2,895	2,846	2,890	40,000	2,890
2018-04-20	2,863	2,893	2,862	2,874	31,700	2,874
2018-04-19	2,918	2,919	2,862	2,863	41,500	2,863
2018-04-18	2,850	2,905	2,836	2,902	56,200	2,902
2018-04-17	2,861	2,869	2,820	2,832	52,600	2,832
2018-04-16	2,860	2,886	2,853	2,871	42,100	2,871
2018-04-13	2,854	2,868	2,826	2,849	40,300	2,849
2018-04-12	2,856	2,870	2,837	2,850	43,400	2,850
2018-04-11	2,875	2,875	2,837	2,856	31,800	2,856
2018-04-10	2,844	2,909	2,844	2,882	45,700	2,882
2018-04-09	2,867	2,888	2,852	2,879	37,600	2,879
2018-04-06	2,923	2,930	2,866	2,875	53,000	2,875
2018-04-05	2,907	2,950	2,896	2,912	76,200	2,912
2018-04-04	2,898	2,925	2,887	2,909	82,600	2,909
2018-04-03	2,850	2,906	2,849	2,884	51,300	2,884
2018-03-30	2,900	2,932	2,877	2,893	59,600	2,893
2018-03-29	2,875	2,899	2,847	2,882	60,700	2,882
2018-03-28	2,853	2,896	2,821	2,857	105,200	2,857
2018-03-27	2,758	2,881	2,758	2,881	173,400	2,881
2018-03-26	2,658	2,726	2,503	2,723	124,300	2,723
2018-03-23	2,752	2,760	2,695	2,708	85,100	2,708
2018-03-22	2,810	2,833	2,778	2,825	122,800	2,825
2018-03-20	2,810	2,837	2,801	2,831	55,200	2,831
2018-03-19	2,878	2,894	2,832	2,853	49,800	2,853
2018-03-16	2,905	2,908	2,859	2,889	96,500	2,889
2018-03-15	2,901	2,901	2,828	2,890	53,100	2,890
2018-03-14	2,921	2,932	2,901	2,904	110,800	2,904
2018-03-13	2,836	2,911	2,835	2,906	87,700	2,906
2018-03-12	2,814	2,860	2,802	2,857	70,900	2,857
2018-03-09	2,797	2,825	2,779	2,783	90,200	2,783
2018-03-08	2,812	2,812	2,742	2,753	53,100	2,753
2018-03-07	2,754	2,804	2,741	2,786	89,300	2,786
2018-03-06	2,769	2,795	2,754	2,776	65,200	2,776
2018-03-05	2,731	2,762	2,725	2,745	53,300	2,745
2018-03-02	2,730	2,773	2,714	2,754	82,600	2,754
2018-03-01	2,811	2,813	2,766	2,791	95,700	2,791
2018-02-28	2,867	2,878	2,826	2,829	111,500	2,829
2018-02-27	2,860	2,908	2,860	2,892	166,300	2,892
2018-02-26	2,850	2,865	2,813	2,840	73,900	2,840
2018-02-23	2,827	2,865	2,824	2,833	82,900	2,833
2018-02-22	2,850	2,864	2,811	2,827	64,300	2,827
2018-02-21	2,876	2,914	2,849	2,868	115,500	2,868
2018-02-20	2,821	2,882	2,812	2,876	129,900	2,876
2018-02-19	2,805	2,828	2,779	2,828	85,500	2,828
2018-02-16	2,715	2,781	2,715	2,751	76,800	2,751
2018-02-15	2,643	2,704	2,626	2,676	112,600	2,676
2018-02-14	2,706	2,706	2,631	2,641	180,000	2,641
2018-02-13	2,750	2,764	2,681	2,715	142,400	2,715
2018-02-09	2,671	2,738	2,654	2,738	150,000	2,738
2018-02-08	2,809	2,855	2,792	2,811	99,600	2,811
2018-02-07	2,909	2,920	2,819	2,826	149,400	2,826
2018-02-06	2,867	2,897	2,749	2,809	150,200	2,809
2018-02-05	3,035	3,060	2,974	3,005	59,600	3,005
2018-02-02	3,070	3,110	3,045	3,105	51,800	3,105
2018-02-01	3,060	3,095	3,040	3,070	49,900	3,070
2018-01-31	3,105	3,125	3,045	3,045	67,200	3,045
2018-01-30	3,165	3,185	3,110	3,145	74,400	3,145
2018-01-29	3,215	3,220	3,165	3,165	66,100	3,165
2018-01-26	3,110	3,180	3,110	3,175	65,000	3,175
2018-01-25	3,130	3,150	3,115	3,115	47,700	3,115
2018-01-24	3,120	3,150	3,105	3,145	61,900	3,145
2018-01-23	3,075	3,135	3,075	3,110	61,900	3,110
2018-01-22	3,040	3,055	2,998	3,055	61,700	3,055
2018-01-19	3,000	3,055	2,989	3,040	56,000	3,040
2018-01-18	3,095	3,095	3,005	3,005	57,300	3,005
2018-01-17	3,095	3,105	3,070	3,080	77,700	3,080
2018-01-16	3,085	3,110	3,085	3,110	54,000	3,110
2018-01-15	3,085	3,125	3,070	3,100	71,500	3,100
2018-01-12	3,015	3,085	3,010	3,070	86,900	3,070
2018-01-11	2,995	3,035	2,990	3,025	84,400	3,025
2018-01-10	3,030	3,050	3,020	3,020	89,600	3,020
2018-01-09	3,005	3,035	2,984	3,030	115,000	3,030
2018-01-05	2,980	3,010	2,958	2,979	166,100	2,979
2018-01-04	2,958	2,972	2,926	2,970	98,700	2,970

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