8850 スターツコーポレーション(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,903	2,903	2,852	2,866	58,800	2,866
2020-12-29	2,893	2,913	2,869	2,913	86,100	2,913
2020-12-28	2,900	2,901	2,865	2,887	76,800	2,887
2020-12-25	2,910	2,944	2,900	2,905	165,900	2,905
2020-12-24	2,912	2,929	2,894	2,909	59,000	2,909
2020-12-23	2,895	2,934	2,876	2,887	72,200	2,887
2020-12-22	2,900	2,900	2,859	2,866	61,000	2,866
2020-12-21	2,960	2,961	2,920	2,929	60,600	2,929
2020-12-18	2,980	2,985	2,946	2,963	116,200	2,963
2020-12-17	3,005	3,015	2,939	2,945	97,700	2,945
2020-12-16	3,010	3,025	2,977	2,981	68,800	2,981
2020-12-15	3,010	3,045	3,000	3,010	67,300	3,010
2020-12-14	3,030	3,060	3,005	3,020	53,800	3,020
2020-12-11	3,060	3,090	3,005	3,060	128,900	3,060
2020-12-10	3,030	3,075	3,025	3,040	96,700	3,040
2020-12-09	2,966	3,020	2,966	3,020	102,100	3,020
2020-12-08	2,972	3,015	2,963	2,972	152,900	2,972
2020-12-07	2,977	2,987	2,950	2,955	101,900	2,955
2020-12-04	2,991	3,020	2,944	2,977	142,500	2,977
2020-12-03	2,932	3,010	2,921	2,986	208,600	2,986
2020-12-02	2,900	2,943	2,876	2,926	221,400	2,926
2020-12-01	2,857	2,940	2,857	2,875	228,000	2,875
2020-11-30	2,836	2,850	2,815	2,819	325,400	2,819
2020-11-27	2,774	2,818	2,767	2,801	234,400	2,801
2020-11-26	2,771	2,796	2,741	2,793	134,200	2,793
2020-11-25	2,790	2,812	2,759	2,771	244,700	2,771
2020-11-24	2,780	2,798	2,766	2,778	139,600	2,778
2020-11-20	2,719	2,763	2,703	2,748	135,700	2,748
2020-11-19	2,714	2,735	2,674	2,719	154,700	2,719
2020-11-18	2,744	2,755	2,706	2,715	180,000	2,715
2020-11-17	2,722	2,759	2,707	2,745	113,500	2,745
2020-11-16	2,700	2,782	2,699	2,753	182,900	2,753
2020-11-13	2,730	2,771	2,682	2,702	180,900	2,702
2020-11-12	2,749	2,778	2,718	2,774	230,500	2,774
2020-11-11	2,657	2,765	2,657	2,700	277,600	2,700
2020-11-10	2,639	2,648	2,584	2,644	170,200	2,644
2020-11-09	2,594	2,594	2,562	2,581	88,900	2,581
2020-11-06	2,570	2,603	2,536	2,569	121,400	2,569
2020-11-05	2,499	2,583	2,468	2,566	233,200	2,566
2020-11-04	2,515	2,537	2,475	2,494	128,600	2,494
2020-11-02	2,446	2,509	2,446	2,476	117,600	2,476
2020-10-30	2,466	2,466	2,420	2,425	76,700	2,425
2020-10-29	2,425	2,458	2,401	2,458	76,300	2,458
2020-10-28	2,449	2,475	2,426	2,470	45,900	2,470
2020-10-27	2,478	2,478	2,420	2,466	62,000	2,466
2020-10-26	2,522	2,545	2,492	2,497	84,900	2,497
2020-10-23	2,520	2,547	2,505	2,522	121,000	2,522
2020-10-22	2,472	2,504	2,440	2,501	108,400	2,501
2020-10-21	2,411	2,484	2,411	2,472	103,500	2,472
2020-10-20	2,396	2,436	2,380	2,428	80,200	2,428
2020-10-19	2,392	2,441	2,387	2,439	64,500	2,439
2020-10-16	2,408	2,408	2,372	2,392	50,800	2,392
2020-10-15	2,436	2,474	2,401	2,422	87,000	2,422
2020-10-14	2,458	2,518	2,457	2,486	142,500	2,486
2020-10-13	2,505	2,536	2,482	2,489	121,400	2,489
2020-10-12	2,468	2,505	2,451	2,490	104,500	2,490
2020-10-09	2,452	2,481	2,429	2,468	110,600	2,468
2020-10-08	2,421	2,479	2,401	2,472	93,800	2,472
2020-10-07	2,412	2,455	2,392	2,436	125,100	2,436
2020-10-06	2,405	2,446	2,390	2,421	113,600	2,421
2020-10-05	2,438	2,443	2,395	2,402	73,100	2,402
2020-10-02	2,310	2,365	2,310	2,338	117,500	2,338
2020-09-30	2,286	2,347	2,279	2,306	97,200	2,306
2020-09-29	2,363	2,363	2,278	2,303	72,700	2,303
2020-09-28	2,314	2,373	2,297	2,373	71,200	2,373
2020-09-25	2,360	2,360	2,293	2,302	74,000	2,302
2020-09-24	2,297	2,342	2,281	2,320	139,900	2,320
2020-09-23	2,340	2,375	2,313	2,319	138,800	2,319
2020-09-18	2,340	2,398	2,340	2,390	159,000	2,390
2020-09-17	2,386	2,394	2,311	2,339	78,900	2,339
2020-09-16	2,383	2,403	2,327	2,336	65,600	2,336
2020-09-15	2,380	2,411	2,331	2,407	83,500	2,407
2020-09-14	2,374	2,399	2,353	2,374	102,400	2,374
2020-09-11	2,377	2,400	2,361	2,374	126,000	2,374
2020-09-10	2,277	2,339	2,277	2,327	88,400	2,327
2020-09-09	2,249	2,285	2,218	2,266	96,300	2,266
2020-09-08	2,238	2,273	2,230	2,270	48,800	2,270
2020-09-07	2,222	2,252	2,215	2,238	36,600	2,238
2020-09-04	2,189	2,227	2,168	2,222	47,700	2,222
2020-09-03	2,205	2,250	2,201	2,218	55,300	2,218
2020-09-02	2,193	2,194	2,164	2,186	35,100	2,186
2020-09-01	2,198	2,198	2,161	2,183	38,000	2,183
2020-08-31	2,205	2,243	2,201	2,220	66,500	2,220
2020-08-28	2,183	2,229	2,133	2,162	113,700	2,162
2020-08-27	2,226	2,231	2,169	2,193	106,400	2,193
2020-08-26	2,222	2,254	2,204	2,239	45,800	2,239
2020-08-25	2,200	2,254	2,200	2,222	67,900	2,222
2020-08-24	2,188	2,190	2,165	2,187	38,700	2,187
2020-08-21	2,173	2,207	2,173	2,188	21,700	2,188
2020-08-20	2,191	2,205	2,169	2,178	53,800	2,178
2020-08-19	2,181	2,204	2,165	2,195	61,500	2,195
2020-08-18	2,188	2,193	2,168	2,181	53,000	2,181
2020-08-17	2,220	2,230	2,189	2,193	57,000	2,193
2020-08-14	2,255	2,260	2,220	2,221	107,800	2,221
2020-08-13	2,273	2,300	2,228	2,253	111,200	2,253
2020-08-12	2,251	2,306	2,248	2,256	125,900	2,256
2020-08-11	2,166	2,249	2,130	2,239	160,200	2,239
2020-08-07	2,028	2,032	1,997	2,016	46,200	2,016
2020-08-06	2,001	2,052	1,983	2,023	45,600	2,023
2020-08-05	1,978	2,002	1,956	1,978	86,300	1,978
2020-08-04	1,985	2,028	1,980	2,008	94,300	2,008
2020-08-03	1,940	1,996	1,940	1,985	58,400	1,985
2020-07-31	1,957	1,982	1,919	1,925	65,800	1,925
2020-07-30	2,079	2,079	1,998	2,001	69,600	2,001
2020-07-29	2,094	2,111	2,068	2,079	51,600	2,079
2020-07-28	2,146	2,146	2,092	2,100	78,600	2,100
2020-07-27	2,133	2,169	2,120	2,165	81,800	2,165
2020-07-22	2,197	2,211	2,166	2,166	97,300	2,166
2020-07-21	2,207	2,213	2,189	2,197	75,900	2,197
2020-07-20	2,224	2,232	2,190	2,212	36,300	2,212
2020-07-17	2,228	2,243	2,190	2,224	48,600	2,224
2020-07-16	2,297	2,315	2,224	2,226	113,400	2,226
2020-07-15	2,220	2,279	2,213	2,270	160,300	2,270
2020-07-14	2,169	2,222	2,157	2,206	106,900	2,206
2020-07-13	2,105	2,188	2,094	2,188	110,700	2,188
2020-07-10	2,146	2,146	2,071	2,071	115,400	2,071
2020-07-09	2,163	2,169	2,118	2,160	120,100	2,160
2020-07-08	2,174	2,219	2,159	2,163	90,800	2,163
2020-07-07	2,191	2,207	2,176	2,192	92,300	2,192
2020-07-06	2,189	2,227	2,164	2,224	75,400	2,224
2020-07-03	2,170	2,200	2,143	2,161	79,500	2,161
2020-07-02	2,199	2,255	2,170	2,182	93,700	2,182
2020-07-01	2,206	2,230	2,163	2,172	84,200	2,172
2020-06-30	2,228	2,260	2,208	2,208	93,900	2,208
2020-06-29	2,237	2,237	2,178	2,184	47,700	2,184
2020-06-26	2,239	2,272	2,239	2,262	91,900	2,262
2020-06-25	2,269	2,269	2,215	2,228	110,400	2,228
2020-06-24	2,270	2,286	2,240	2,274	71,500	2,274
2020-06-23	2,240	2,307	2,238	2,261	101,900	2,261
2020-06-22	2,224	2,238	2,180	2,225	116,500	2,225
2020-06-19	2,209	2,259	2,173	2,224	305,700	2,224
2020-06-18	2,172	2,201	2,119	2,194	106,400	2,194
2020-06-17	2,230	2,233	2,162	2,186	79,600	2,186
2020-06-16	2,192	2,241	2,161	2,230	83,700	2,230
2020-06-15	2,200	2,200	2,115	2,115	58,100	2,115
2020-06-12	2,129	2,160	2,100	2,152	67,000	2,152
2020-06-11	2,209	2,234	2,173	2,180	72,800	2,180
2020-06-10	2,281	2,281	2,211	2,227	99,900	2,227
2020-06-09	2,291	2,291	2,241	2,281	75,800	2,281
2020-06-08	2,281	2,295	2,261	2,295	54,400	2,295
2020-06-05	2,262	2,292	2,242	2,281	60,400	2,281
2020-06-04	2,298	2,298	2,230	2,262	46,100	2,262
2020-06-03	2,280	2,282	2,237	2,257	55,200	2,257
2020-06-02	2,200	2,252	2,194	2,236	73,200	2,236
2020-06-01	2,160	2,190	2,144	2,181	40,500	2,181
2020-05-29	2,219	2,221	2,180	2,191	78,600	2,191
2020-05-28	2,224	2,225	2,175	2,219	100,200	2,219
2020-05-27	2,275	2,275	2,211	2,233	81,900	2,233
2020-05-26	2,184	2,267	2,177	2,260	91,100	2,260
2020-05-25	2,142	2,185	2,125	2,184	82,800	2,184
2020-05-22	2,174	2,200	2,111	2,123	112,500	2,123
2020-05-21	2,205	2,235	2,160	2,160	147,700	2,160
2020-05-20	2,109	2,260	2,071	2,246	211,600	2,246
2020-05-19	2,095	2,115	2,056	2,109	136,200	2,109
2020-05-18	1,977	2,028	1,977	2,027	79,500	2,027
2020-05-15	2,020	2,020	1,966	1,983	83,300	1,983
2020-05-14	2,018	2,032	1,991	1,991	46,900	1,991
2020-05-13	2,032	2,059	2,017	2,051	74,600	2,051
2020-05-12	2,099	2,099	2,051	2,056	54,200	2,056
2020-05-11	2,068	2,105	2,063	2,101	87,800	2,101
2020-05-08	2,056	2,068	2,025	2,059	99,900	2,059
2020-05-07	2,029	2,049	2,008	2,026	81,200	2,026
2020-05-01	2,085	2,086	2,041	2,049	77,600	2,049
2020-04-30	2,100	2,114	2,088	2,095	107,500	2,095
2020-04-28	2,045	2,055	2,027	2,050	70,000	2,050
2020-04-27	2,061	2,070	2,026	2,056	83,100	2,056
2020-04-24	2,056	2,077	2,026	2,055	76,700	2,055
2020-04-23	2,016	2,062	2,016	2,057	74,400	2,057
2020-04-22	1,995	2,019	1,975	2,005	61,700	2,005
2020-04-21	2,000	2,073	1,985	2,020	70,700	2,020
2020-04-20	2,030	2,046	2,002	2,044	61,900	2,044
2020-04-17	2,047	2,087	2,006	2,012	71,900	2,012
2020-04-16	1,962	2,026	1,953	2,024	59,700	2,024
2020-04-15	2,019	2,025	1,968	1,992	138,500	1,992
2020-04-14	2,023	2,057	1,986	2,053	88,000	2,053
2020-04-13	2,106	2,126	2,057	2,068	108,800	2,068
2020-04-10	2,016	2,080	1,972	2,071	99,200	2,071
2020-04-09	1,950	2,005	1,939	1,998	54,100	1,998
2020-04-08	1,951	1,994	1,921	1,953	78,800	1,953
2020-04-07	1,898	1,985	1,886	1,952	120,900	1,952
2020-04-06	1,790	1,943	1,790	1,915	91,600	1,915
2020-04-03	1,814	1,857	1,760	1,808	124,300	1,808
2020-04-02	1,844	1,857	1,796	1,817	78,400	1,817
2020-04-01	1,955	1,983	1,865	1,884	105,600	1,884
2020-03-31	2,054	2,063	1,988	2,005	123,600	2,005
2020-03-30	2,107	2,117	2,000	2,067	124,500	2,067
2020-03-27	2,053	2,142	2,049	2,142	165,900	2,142
2020-03-26	1,968	2,001	1,924	1,937	118,500	1,937
2020-03-25	1,909	1,980	1,858	1,961	119,200	1,961
2020-03-24	1,811	1,880	1,793	1,856	136,900	1,856
2020-03-23	1,816	1,816	1,717	1,787	142,600	1,787
2020-03-19	1,776	1,879	1,776	1,816	112,000	1,816
2020-03-18	1,873	1,900	1,724	1,736	130,700	1,736
2020-03-17	1,716	1,870	1,679	1,851	185,200	1,851
2020-03-16	1,791	1,833	1,752	1,756	117,700	1,756
2020-03-13	1,800	1,819	1,698	1,775	179,000	1,775
2020-03-12	1,950	1,957	1,849	1,888	150,400	1,888
2020-03-11	2,015	2,047	1,976	1,976	105,300	1,976
2020-03-10	1,977	2,035	1,916	2,018	145,600	2,018
2020-03-09	2,052	2,084	1,979	2,014	102,200	2,014
2020-03-06	2,169	2,171	2,103	2,118	87,900	2,118
2020-03-05	2,271	2,271	2,199	2,219	80,500	2,219
2020-03-04	2,210	2,272	2,189	2,237	88,000	2,237
2020-03-03	2,291	2,322	2,226	2,232	109,500	2,232
2020-03-02	2,214	2,309	2,209	2,263	125,000	2,263
2020-02-28	2,299	2,299	2,208	2,224	154,800	2,224
2020-02-27	2,398	2,399	2,349	2,361	99,800	2,361
2020-02-26	2,412	2,445	2,393	2,433	73,500	2,433
2020-02-25	2,470	2,517	2,400	2,462	189,000	2,462
2020-02-21	2,580	2,609	2,569	2,572	88,900	2,572
2020-02-20	2,487	2,681	2,435	2,587	306,400	2,587
2020-02-19	2,585	2,599	2,531	2,537	112,300	2,537
2020-02-18	2,615	2,624	2,601	2,620	94,400	2,620
2020-02-17	2,656	2,706	2,620	2,637	57,900	2,637
2020-02-14	2,700	2,709	2,659	2,706	73,300	2,706
2020-02-13	2,661	2,708	2,644	2,700	76,500	2,700
2020-02-12	2,672	2,701	2,651	2,664	55,600	2,664
2020-02-10	2,672	2,690	2,667	2,668	34,700	2,668
2020-02-07	2,718	2,719	2,688	2,705	23,400	2,705
2020-02-06	2,690	2,729	2,688	2,715	47,900	2,715
2020-02-05	2,668	2,688	2,654	2,659	58,400	2,659
2020-02-04	2,621	2,641	2,616	2,636	61,000	2,636
2020-02-03	2,585	2,667	2,585	2,624	53,300	2,624
2020-01-31	2,671	2,689	2,652	2,652	35,300	2,652
2020-01-30	2,656	2,685	2,626	2,644	51,400	2,644
2020-01-29	2,691	2,696	2,668	2,685	39,100	2,685
2020-01-28	2,702	2,704	2,671	2,690	45,300	2,690
2020-01-27	2,718	2,780	2,718	2,746	46,800	2,746
2020-01-24	2,731	2,771	2,713	2,768	84,300	2,768
2020-01-23	2,750	2,750	2,706	2,718	38,200	2,718
2020-01-22	2,727	2,775	2,726	2,761	51,000	2,761
2020-01-21	2,721	2,735	2,715	2,729	25,700	2,729
2020-01-20	2,704	2,727	2,704	2,721	22,700	2,721
2020-01-17	2,708	2,714	2,687	2,692	31,100	2,692
2020-01-16	2,726	2,726	2,696	2,700	30,500	2,700
2020-01-15	2,718	2,740	2,702	2,726	68,300	2,726
2020-01-14	2,770	2,779	2,707	2,722	78,400	2,722
2020-01-10	2,800	2,813	2,780	2,780	40,500	2,780
2020-01-09	2,781	2,784	2,747	2,777	33,700	2,777
2020-01-08	2,753	2,803	2,719	2,747	87,000	2,747
2020-01-07	2,783	2,815	2,780	2,803	72,500	2,803
2020-01-06	2,748	2,773	2,746	2,764	70,100	2,764

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