8850 スターツコーポレーション(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,507	2,538	2,503	2,511	39,000	2,511
2021-12-29	2,513	2,534	2,507	2,530	43,700	2,530
2021-12-28	2,503	2,531	2,496	2,525	38,200	2,525
2021-12-27	2,469	2,493	2,469	2,483	38,400	2,483
2021-12-24	2,476	2,491	2,456	2,474	85,400	2,474
2021-12-23	2,460	2,482	2,456	2,476	49,000	2,476
2021-12-22	2,436	2,438	2,416	2,429	51,500	2,429
2021-12-21	2,438	2,479	2,417	2,436	83,100	2,436
2021-12-20	2,431	2,442	2,392	2,393	88,200	2,393
2021-12-17	2,480	2,492	2,454	2,469	127,700	2,469
2021-12-16	2,520	2,520	2,479	2,490	65,000	2,490
2021-12-15	2,479	2,503	2,474	2,488	44,100	2,488
2021-12-14	2,513	2,529	2,480	2,483	52,500	2,483
2021-12-13	2,546	2,546	2,503	2,510	55,400	2,510
2021-12-10	2,538	2,550	2,515	2,528	86,500	2,528
2021-12-09	2,536	2,547	2,523	2,529	51,500	2,529
2021-12-08	2,565	2,565	2,518	2,540	73,000	2,540
2021-12-07	2,523	2,551	2,512	2,545	60,700	2,545
2021-12-06	2,510	2,565	2,491	2,498	77,300	2,498
2021-12-03	2,453	2,513	2,443	2,510	73,000	2,510
2021-12-02	2,418	2,475	2,410	2,436	102,600	2,436
2021-12-01	2,422	2,454	2,412	2,430	123,400	2,430
2021-11-30	2,462	2,512	2,427	2,429	170,200	2,429
2021-11-29	2,475	2,512	2,452	2,454	64,000	2,454
2021-11-26	2,551	2,562	2,496	2,515	71,200	2,515
2021-11-25	2,564	2,596	2,557	2,557	75,400	2,557
2021-11-24	2,624	2,635	2,562	2,564	81,300	2,564
2021-11-22	2,602	2,641	2,600	2,624	32,300	2,624
2021-11-19	2,608	2,663	2,608	2,652	50,200	2,652
2021-11-18	2,602	2,638	2,601	2,627	76,400	2,627
2021-11-17	2,683	2,714	2,634	2,637	63,500	2,637
2021-11-16	2,660	2,708	2,660	2,665	90,200	2,665
2021-11-15	2,658	2,670	2,639	2,649	102,600	2,649
2021-11-12	2,589	2,648	2,585	2,620	75,000	2,620
2021-11-11	2,609	2,640	2,570	2,585	77,000	2,585
2021-11-10	2,623	2,641	2,556	2,582	136,600	2,582
2021-11-09	2,741	2,745	2,616	2,623	103,600	2,623
2021-11-08	2,745	2,782	2,696	2,741	97,000	2,741
2021-11-05	2,700	2,729	2,694	2,696	88,800	2,696
2021-11-04	2,767	2,774	2,702	2,719	221,800	2,719
2021-11-02	2,783	2,815	2,778	2,796	78,300	2,796
2021-11-01	2,780	2,830	2,762	2,826	103,300	2,826
2021-10-29	2,722	2,781	2,690	2,733	100,300	2,733
2021-10-28	2,737	2,771	2,728	2,753	497,100	2,753
2021-10-27	2,763	2,795	2,736	2,747	91,600	2,747
2021-10-26	2,817	2,817	2,767	2,775	79,100	2,775
2021-10-25	2,780	2,810	2,759	2,767	87,600	2,767
2021-10-22	2,767	2,811	2,767	2,780	70,400	2,780
2021-10-21	2,809	2,833	2,792	2,801	104,100	2,801
2021-10-20	2,824	2,839	2,805	2,810	80,800	2,810
2021-10-19	2,825	2,850	2,802	2,830	87,700	2,830
2021-10-18	2,803	2,830	2,774	2,828	101,400	2,828
2021-10-15	2,786	2,806	2,770	2,795	78,500	2,795
2021-10-14	2,732	2,757	2,718	2,756	118,800	2,756
2021-10-13	2,675	2,726	2,675	2,703	113,300	2,703
2021-10-12	2,679	2,715	2,647	2,660	82,300	2,660
2021-10-11	2,679	2,708	2,646	2,708	78,200	2,708
2021-10-08	2,700	2,723	2,649	2,649	121,900	2,649
2021-10-07	2,636	2,662	2,614	2,635	93,300	2,635
2021-10-06	2,630	2,689	2,612	2,636	81,700	2,636
2021-10-05	2,611	2,638	2,593	2,606	113,700	2,606
2021-10-04	2,648	2,664	2,608	2,628	96,000	2,628
2021-10-01	2,620	2,635	2,590	2,610	154,800	2,610
2021-09-30	2,671	2,685	2,655	2,665	113,000	2,665
2021-09-29	2,701	2,713	2,653	2,673	160,500	2,673
2021-09-28	2,755	2,765	2,692	2,732	158,100	2,732
2021-09-27	2,819	2,831	2,770	2,785	131,900	2,785
2021-09-24	2,849	2,877	2,826	2,860	120,500	2,860
2021-09-22	2,848	2,848	2,802	2,802	88,800	2,802
2021-09-21	2,825	2,862	2,810	2,849	88,700	2,849
2021-09-17	2,919	2,923	2,883	2,893	161,800	2,893
2021-09-16	2,987	3,000	2,917	2,935	78,500	2,935
2021-09-15	3,055	3,060	2,967	2,987	78,300	2,987
2021-09-14	3,035	3,090	3,015	3,080	72,900	3,080
2021-09-13	2,983	3,035	2,956	3,035	75,000	3,035
2021-09-10	2,957	2,989	2,927	2,989	99,700	2,989
2021-09-09	2,975	2,982	2,954	2,964	46,400	2,964
2021-09-08	2,983	2,994	2,961	2,986	78,200	2,986
2021-09-07	2,983	3,010	2,967	2,983	83,700	2,983
2021-09-06	2,959	2,990	2,948	2,975	69,500	2,975
2021-09-03	2,915	2,967	2,907	2,952	79,100	2,952
2021-09-02	2,893	2,935	2,864	2,906	74,100	2,906
2021-09-01	2,857	2,889	2,850	2,874	63,900	2,874
2021-08-31	2,857	2,869	2,836	2,857	69,200	2,857
2021-08-30	2,842	2,915	2,842	2,915	81,300	2,915
2021-08-27	2,827	2,840	2,775	2,818	55,600	2,818
2021-08-26	2,775	2,840	2,775	2,827	59,000	2,827
2021-08-25	2,807	2,807	2,750	2,763	73,500	2,763
2021-08-24	2,808	2,818	2,794	2,807	51,900	2,807
2021-08-23	2,790	2,839	2,790	2,808	35,500	2,808
2021-08-20	2,815	2,824	2,781	2,785	39,800	2,785
2021-08-19	2,788	2,826	2,757	2,806	50,500	2,806
2021-08-18	2,765	2,810	2,760	2,793	85,000	2,793
2021-08-17	2,777	2,804	2,763	2,773	30,600	2,773
2021-08-16	2,795	2,806	2,739	2,789	60,100	2,789
2021-08-13	2,842	2,842	2,803	2,833	41,500	2,833
2021-08-12	2,823	2,870	2,823	2,850	41,800	2,850
2021-08-11	2,848	2,860	2,811	2,848	89,000	2,848
2021-08-10	2,999	2,999	2,842	2,847	95,400	2,847
2021-08-06	2,939	2,974	2,892	2,960	54,000	2,960
2021-08-05	2,900	2,921	2,871	2,909	40,400	2,909
2021-08-04	2,911	2,920	2,879	2,887	40,800	2,887
2021-08-03	2,929	2,933	2,870	2,897	47,700	2,897
2021-08-02	2,858	2,939	2,848	2,932	44,700	2,932
2021-07-30	2,909	2,938	2,860	2,860	74,300	2,860
2021-07-29	2,897	2,910	2,877	2,909	59,600	2,909
2021-07-28	2,878	2,906	2,853	2,900	99,000	2,900
2021-07-27	2,897	2,907	2,878	2,878	61,200	2,878
2021-07-26	2,869	2,886	2,860	2,877	68,000	2,877
2021-07-21	2,776	2,832	2,776	2,788	85,600	2,788
2021-07-20	2,800	2,805	2,752	2,766	60,400	2,766
2021-07-19	2,803	2,840	2,800	2,808	40,200	2,808
2021-07-16	2,800	2,843	2,800	2,832	39,900	2,832
2021-07-15	2,850	2,879	2,824	2,826	37,400	2,826
2021-07-14	2,859	2,898	2,839	2,880	47,000	2,880
2021-07-13	2,885	2,893	2,852	2,874	72,800	2,874
2021-07-12	2,912	2,961	2,898	2,898	62,700	2,898
2021-07-09	2,869	2,900	2,818	2,862	100,100	2,862
2021-07-08	2,857	2,907	2,854	2,869	47,700	2,869
2021-07-07	2,862	2,890	2,852	2,868	42,000	2,868
2021-07-06	2,914	2,928	2,866	2,879	40,400	2,879
2021-07-05	2,885	2,912	2,866	2,908	50,900	2,908
2021-07-02	2,848	2,896	2,846	2,896	85,400	2,896
2021-07-01	2,865	2,905	2,820	2,829	105,000	2,829
2021-06-30	2,842	2,861	2,827	2,843	89,500	2,843
2021-06-29	2,817	2,820	2,768	2,792	72,700	2,792
2021-06-28	2,792	2,822	2,786	2,817	44,900	2,817
2021-06-25	2,754	2,783	2,754	2,760	53,400	2,760
2021-06-24	2,686	2,736	2,678	2,731	50,400	2,731
2021-06-23	2,733	2,759	2,696	2,715	66,800	2,715
2021-06-22	2,700	2,746	2,671	2,743	107,300	2,743
2021-06-21	2,652	2,652	2,605	2,614	70,400	2,614
2021-06-18	2,714	2,742	2,687	2,688	89,700	2,688
2021-06-17	2,766	2,771	2,722	2,722	30,100	2,722
2021-06-16	2,757	2,791	2,751	2,757	36,600	2,757
2021-06-15	2,756	2,790	2,756	2,773	39,400	2,773
2021-06-14	2,839	2,844	2,769	2,769	23,100	2,769
2021-06-11	2,815	2,827	2,790	2,804	61,600	2,804
2021-06-10	2,821	2,848	2,814	2,840	57,400	2,840
2021-06-09	2,810	2,850	2,810	2,821	30,700	2,821
2021-06-08	2,803	2,838	2,796	2,825	40,400	2,825
2021-06-07	2,817	2,824	2,790	2,803	31,300	2,803
2021-06-04	2,802	2,816	2,781	2,800	68,700	2,800
2021-06-03	2,783	2,814	2,773	2,788	56,600	2,788
2021-06-02	2,778	2,813	2,773	2,783	90,000	2,783
2021-06-01	2,767	2,788	2,709	2,728	66,800	2,728
2021-05-31	2,769	2,774	2,714	2,734	101,200	2,734
2021-05-28	2,800	2,825	2,770	2,808	121,800	2,808
2021-05-27	2,789	2,830	2,767	2,767	264,200	2,767
2021-05-26	2,812	2,840	2,802	2,816	75,900	2,816
2021-05-25	2,864	2,872	2,806	2,837	90,200	2,837
2021-05-24	2,885	2,911	2,841	2,847	43,800	2,847
2021-05-21	2,877	2,926	2,855	2,861	95,000	2,861
2021-05-20	2,813	2,896	2,813	2,862	118,500	2,862
2021-05-19	2,798	2,859	2,786	2,795	94,500	2,795
2021-05-18	2,760	2,781	2,734	2,775	69,600	2,775
2021-05-17	2,733	2,760	2,725	2,729	55,600	2,729
2021-05-14	2,687	2,726	2,681	2,704	49,100	2,704
2021-05-13	2,749	2,763	2,660	2,665	81,000	2,665
2021-05-12	2,750	2,786	2,733	2,774	100,600	2,774
2021-05-11	2,806	2,879	2,751	2,758	103,400	2,758
2021-05-10	2,724	2,780	2,704	2,756	55,700	2,756
2021-05-07	2,756	2,774	2,730	2,742	54,500	2,742
2021-05-06	2,772	2,790	2,733	2,745	70,600	2,745
2021-04-30	2,689	2,709	2,665	2,672	79,200	2,672
2021-04-28	2,679	2,727	2,679	2,715	60,800	2,715
2021-04-27	2,718	2,768	2,673	2,674	51,000	2,674
2021-04-26	2,707	2,724	2,659	2,701	37,800	2,701
2021-04-23	2,751	2,774	2,703	2,712	46,300	2,712
2021-04-22	2,741	2,763	2,715	2,751	38,600	2,751
2021-04-21	2,699	2,731	2,672	2,714	85,700	2,714
2021-04-20	2,778	2,785	2,733	2,742	59,900	2,742
2021-04-19	2,805	2,828	2,790	2,805	39,300	2,805
2021-04-16	2,844	2,863	2,814	2,822	39,500	2,822
2021-04-15	2,837	2,865	2,813	2,814	53,400	2,814
2021-04-14	2,858	2,858	2,797	2,797	44,300	2,797
2021-04-13	2,866	2,921	2,854	2,874	29,300	2,874
2021-04-12	2,887	2,899	2,862	2,869	49,000	2,869
2021-04-09	2,939	2,971	2,900	2,900	51,900	2,900
2021-04-08	2,978	2,980	2,933	2,952	39,900	2,952
2021-04-07	2,941	3,005	2,941	2,998	58,800	2,998
2021-04-06	2,974	2,976	2,905	2,915	40,500	2,915
2021-04-05	2,930	2,974	2,925	2,972	36,400	2,972
2021-04-02	2,942	2,942	2,907	2,931	34,200	2,931
2021-04-01	2,929	2,986	2,898	2,923	43,800	2,923
2021-03-31	2,928	2,977	2,905	2,905	45,800	2,905
2021-03-30	2,940	3,020	2,917	2,956	70,100	2,956
2021-03-29	3,090	3,090	3,005	3,040	105,900	3,040
2021-03-26	3,065	3,080	3,040	3,050	62,800	3,050
2021-03-25	3,010	3,065	2,999	3,030	72,500	3,030
2021-03-24	3,095	3,125	3,005	3,010	83,800	3,010
2021-03-23	3,200	3,200	3,080	3,080	67,400	3,080
2021-03-22	3,130	3,180	3,120	3,150	85,300	3,150
2021-03-19	3,085	3,170	3,055	3,145	164,500	3,145
2021-03-18	3,120	3,120	3,070	3,110	62,600	3,110
2021-03-17	3,105	3,120	3,095	3,120	42,300	3,120
2021-03-16	3,070	3,110	3,070	3,105	72,100	3,105
2021-03-15	3,110	3,150	3,080	3,100	65,700	3,100
2021-03-12	3,085	3,085	3,010	3,060	91,900	3,060
2021-03-11	3,040	3,085	3,025	3,065	74,600	3,065
2021-03-10	3,030	3,050	3,000	3,020	104,700	3,020
2021-03-09	2,878	2,983	2,867	2,979	180,500	2,979
2021-03-08	2,855	2,889	2,813	2,828	79,600	2,828
2021-03-05	2,852	2,860	2,792	2,853	73,400	2,853
2021-03-04	2,800	2,857	2,798	2,852	70,000	2,852
2021-03-03	2,865	2,877	2,828	2,836	73,400	2,836
2021-03-02	2,890	2,895	2,819	2,830	72,800	2,830
2021-03-01	2,817	2,886	2,811	2,877	61,000	2,877
2021-02-26	2,842	2,847	2,783	2,783	112,800	2,783
2021-02-25	2,884	2,907	2,867	2,875	71,800	2,875
2021-02-24	2,890	2,928	2,868	2,875	72,000	2,875
2021-02-22	2,905	2,933	2,886	2,896	42,100	2,896
2021-02-19	2,916	2,949	2,894	2,915	66,000	2,915
2021-02-18	2,980	2,980	2,881	2,905	79,100	2,905
2021-02-17	2,931	2,969	2,915	2,953	105,800	2,953
2021-02-16	2,900	2,944	2,892	2,903	67,700	2,903
2021-02-15	2,980	2,993	2,884	2,902	93,100	2,902
2021-02-12	2,960	2,995	2,932	2,973	119,900	2,973
2021-02-10	2,864	2,978	2,854	2,884	103,600	2,884
2021-02-09	2,890	2,898	2,839	2,880	128,900	2,880
2021-02-08	2,823	2,873	2,823	2,872	130,000	2,872
2021-02-05	2,793	2,846	2,771	2,842	99,600	2,842
2021-02-04	2,765	2,792	2,743	2,773	71,500	2,773
2021-02-03	2,740	2,788	2,740	2,782	74,900	2,782
2021-02-02	2,719	2,750	2,700	2,749	55,700	2,749
2021-02-01	2,722	2,766	2,697	2,721	72,800	2,721
2021-01-29	2,728	2,750	2,675	2,692	107,000	2,692
2021-01-28	2,700	2,793	2,688	2,756	395,700	2,756
2021-01-27	2,723	2,754	2,714	2,744	86,200	2,744
2021-01-26	2,720	2,742	2,711	2,728	103,000	2,728
2021-01-25	2,759	2,760	2,711	2,723	81,800	2,723
2021-01-22	2,758	2,775	2,750	2,759	113,800	2,759
2021-01-21	2,750	2,795	2,740	2,759	94,200	2,759
2021-01-20	2,721	2,737	2,681	2,728	119,100	2,728
2021-01-19	2,736	2,745	2,710	2,733	94,600	2,733
2021-01-18	2,768	2,774	2,736	2,760	59,500	2,760
2021-01-15	2,800	2,826	2,755	2,784	82,100	2,784
2021-01-14	2,839	2,854	2,807	2,827	113,800	2,827
2021-01-13	2,868	2,896	2,846	2,859	97,800	2,859
2021-01-12	2,847	2,879	2,831	2,865	121,700	2,865
2021-01-08	2,845	2,869	2,805	2,861	90,300	2,861
2021-01-07	2,894	2,912	2,858	2,861	84,700	2,861
2021-01-06	2,882	2,892	2,831	2,880	80,700	2,880
2021-01-05	2,835	2,879	2,829	2,873	82,400	2,873
2021-01-04	2,866	2,878	2,810	2,850	61,600	2,850

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