8850 スターツコーポレーション(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,612	2,636	2,603	2,614	28,000	2,614
2022-12-29	2,595	2,613	2,575	2,604	39,200	2,604
2022-12-28	2,616	2,616	2,585	2,609	48,000	2,609
2022-12-27	2,622	2,638	2,616	2,623	24,600	2,623
2022-12-26	2,612	2,631	2,593	2,600	24,300	2,600
2022-12-23	2,649	2,650	2,608	2,617	89,600	2,617
2022-12-22	2,586	2,654	2,585	2,649	82,200	2,649
2022-12-21	2,604	2,613	2,557	2,567	89,400	2,567
2022-12-20	2,710	2,732	2,594	2,613	101,800	2,613
2022-12-19	2,682	2,699	2,665	2,690	44,700	2,690
2022-12-16	2,673	2,708	2,668	2,684	66,200	2,684
2022-12-15	2,656	2,703	2,653	2,688	55,100	2,688
2022-12-14	2,684	2,689	2,668	2,683	60,500	2,683
2022-12-13	2,673	2,683	2,657	2,657	68,900	2,657
2022-12-12	2,672	2,689	2,658	2,658	32,900	2,658
2022-12-09	2,684	2,694	2,653	2,680	86,700	2,680
2022-12-08	2,694	2,694	2,658	2,684	59,900	2,684
2022-12-07	2,651	2,682	2,649	2,663	88,800	2,663
2022-12-06	2,623	2,667	2,623	2,661	60,300	2,661
2022-12-05	2,655	2,674	2,635	2,645	72,500	2,645
2022-12-02	2,724	2,730	2,653	2,655	115,500	2,655
2022-12-01	2,772	2,773	2,725	2,747	109,400	2,747
2022-11-30	2,812	2,827	2,748	2,748	260,100	2,748
2022-11-29	2,803	2,825	2,794	2,810	137,100	2,810
2022-11-28	2,887	2,887	2,829	2,843	131,600	2,843
2022-11-25	2,947	2,960	2,897	2,899	101,700	2,899
2022-11-24	2,945	2,973	2,945	2,957	132,900	2,957
2022-11-22	2,906	2,959	2,906	2,938	90,000	2,938
2022-11-21	2,927	2,990	2,877	2,881	113,400	2,881
2022-11-18	2,834	2,890	2,813	2,889	134,200	2,889
2022-11-17	2,768	2,822	2,768	2,808	52,300	2,808
2022-11-16	2,753	2,778	2,734	2,768	49,000	2,768
2022-11-15	2,759	2,804	2,750	2,779	48,600	2,779
2022-11-14	2,815	2,815	2,759	2,759	62,700	2,759
2022-11-11	2,823	2,838	2,776	2,835	109,000	2,835
2022-11-10	2,796	2,812	2,788	2,791	62,100	2,791
2022-11-09	2,782	2,824	2,755	2,824	99,800	2,824
2022-11-08	2,704	2,793	2,686	2,778	165,000	2,778
2022-11-07	2,650	2,749	2,620	2,696	154,500	2,696
2022-11-04	2,646	2,646	2,607	2,623	97,000	2,623
2022-11-02	2,625	2,694	2,608	2,678	162,400	2,678
2022-11-01	2,630	2,662	2,615	2,627	40,200	2,627
2022-10-31	2,600	2,631	2,594	2,630	88,800	2,630
2022-10-28	2,550	2,605	2,550	2,565	238,100	2,565
2022-10-27	2,570	2,575	2,550	2,566	49,700	2,566
2022-10-26	2,559	2,606	2,559	2,585	88,300	2,585
2022-10-25	2,590	2,597	2,530	2,541	111,800	2,541
2022-10-24	2,598	2,598	2,553	2,565	75,400	2,565
2022-10-21	2,602	2,612	2,566	2,579	80,200	2,579
2022-10-20	2,663	2,675	2,612	2,616	103,400	2,616
2022-10-19	2,702	2,705	2,676	2,697	39,100	2,697
2022-10-18	2,712	2,712	2,690	2,702	48,400	2,702
2022-10-17	2,678	2,703	2,669	2,675	51,100	2,675
2022-10-14	2,690	2,721	2,669	2,714	95,700	2,714
2022-10-13	2,655	2,665	2,631	2,640	72,400	2,640
2022-10-12	2,653	2,664	2,624	2,649	105,100	2,649
2022-10-11	2,685	2,733	2,659	2,664	116,800	2,664
2022-10-07	2,701	2,750	2,690	2,726	52,500	2,726
2022-10-06	2,722	2,755	2,721	2,734	68,400	2,734
2022-10-05	2,750	2,755	2,710	2,721	75,600	2,721
2022-10-04	2,679	2,743	2,679	2,727	55,000	2,727
2022-10-03	2,625	2,637	2,604	2,630	49,300	2,630
2022-09-30	2,625	2,664	2,625	2,631	61,200	2,631
2022-09-29	2,632	2,659	2,623	2,649	69,700	2,649
2022-09-28	2,654	2,660	2,597	2,627	90,300	2,627
2022-09-27	2,650	2,682	2,650	2,656	61,200	2,656
2022-09-26	2,676	2,692	2,645	2,650	66,700	2,650
2022-09-22	2,699	2,728	2,694	2,725	60,800	2,725
2022-09-21	2,711	2,741	2,703	2,734	48,800	2,734
2022-09-20	2,744	2,763	2,725	2,734	47,600	2,734
2022-09-16	2,718	2,789	2,717	2,750	66,000	2,750
2022-09-15	2,718	2,743	2,707	2,743	52,300	2,743
2022-09-14	2,702	2,716	2,683	2,707	49,800	2,707
2022-09-13	2,717	2,753	2,704	2,752	55,600	2,752
2022-09-12	2,699	2,724	2,681	2,707	67,400	2,707
2022-09-09	2,641	2,704	2,641	2,699	84,800	2,699
2022-09-08	2,663	2,664	2,644	2,656	56,200	2,656
2022-09-07	2,634	2,641	2,613	2,621	49,900	2,621
2022-09-06	2,656	2,660	2,628	2,638	55,500	2,638
2022-09-05	2,650	2,650	2,623	2,639	44,400	2,639
2022-09-02	2,655	2,681	2,640	2,670	55,100	2,670
2022-09-01	2,650	2,678	2,648	2,664	47,200	2,664
2022-08-31	2,636	2,695	2,621	2,684	79,400	2,684
2022-08-30	2,670	2,686	2,663	2,679	45,000	2,679
2022-08-29	2,669	2,686	2,653	2,663	45,500	2,663
2022-08-26	2,722	2,743	2,716	2,734	45,300	2,734
2022-08-25	2,679	2,720	2,679	2,718	39,900	2,718
2022-08-24	2,678	2,698	2,667	2,679	34,400	2,679
2022-08-23	2,675	2,694	2,658	2,661	38,300	2,661
2022-08-22	2,674	2,722	2,673	2,715	26,200	2,715
2022-08-19	2,695	2,714	2,668	2,703	46,000	2,703
2022-08-18	2,727	2,727	2,672	2,682	57,900	2,682
2022-08-17	2,754	2,771	2,742	2,750	70,700	2,750
2022-08-16	2,753	2,753	2,710	2,730	74,100	2,730
2022-08-15	2,745	2,755	2,728	2,749	73,900	2,749
2022-08-12	2,696	2,745	2,673	2,733	105,200	2,733
2022-08-10	2,750	2,750	2,658	2,666	88,300	2,666
2022-08-09	2,780	2,802	2,732	2,759	58,800	2,759
2022-08-08	2,791	2,840	2,767	2,770	76,100	2,770
2022-08-05	2,791	2,843	2,790	2,841	67,700	2,841
2022-08-04	2,813	2,814	2,780	2,794	87,600	2,794
2022-08-03	2,839	2,841	2,781	2,808	61,700	2,808
2022-08-02	2,858	2,858	2,818	2,825	54,200	2,825
2022-08-01	2,876	2,881	2,843	2,875	65,900	2,875
2022-07-29	2,873	2,899	2,855	2,879	83,600	2,879
2022-07-28	2,862	2,886	2,815	2,876	103,100	2,876
2022-07-27	2,861	2,881	2,851	2,860	68,100	2,860
2022-07-26	2,856	2,874	2,830	2,868	103,300	2,868
2022-07-25	2,820	2,872	2,797	2,868	152,100	2,868
2022-07-22	2,772	2,829	2,772	2,820	85,400	2,820
2022-07-21	2,760	2,810	2,747	2,800	102,400	2,800
2022-07-20	2,800	2,805	2,782	2,798	80,300	2,798
2022-07-19	2,745	2,800	2,734	2,754	82,900	2,754
2022-07-15	2,774	2,783	2,733	2,744	105,800	2,744
2022-07-14	2,781	2,808	2,777	2,806	65,200	2,806
2022-07-13	2,805	2,817	2,785	2,807	84,700	2,807
2022-07-12	2,812	2,820	2,773	2,799	111,500	2,799
2022-07-11	2,820	2,867	2,810	2,833	121,300	2,833
2022-07-08	2,788	2,824	2,763	2,796	147,200	2,796
2022-07-07	2,762	2,809	2,762	2,785	126,800	2,785
2022-07-06	2,742	2,785	2,730	2,744	114,200	2,744
2022-07-05	2,758	2,785	2,745	2,779	90,000	2,779
2022-07-04	2,769	2,798	2,756	2,765	80,300	2,765
2022-07-01	2,766	2,775	2,695	2,720	127,600	2,720
2022-06-30	2,780	2,807	2,765	2,787	94,800	2,787
2022-06-29	2,769	2,784	2,733	2,761	180,100	2,761
2022-06-28	2,734	2,772	2,734	2,768	83,500	2,768
2022-06-27	2,733	2,740	2,697	2,725	87,300	2,725
2022-06-24	2,673	2,713	2,663	2,710	95,100	2,710
2022-06-23	2,651	2,697	2,651	2,668	96,200	2,668
2022-06-22	2,643	2,663	2,627	2,629	86,200	2,629
2022-06-21	2,569	2,612	2,562	2,603	94,600	2,603
2022-06-20	2,538	2,560	2,501	2,528	59,000	2,528
2022-06-17	2,507	2,550	2,505	2,541	86,900	2,541
2022-06-16	2,560	2,618	2,560	2,577	67,000	2,577
2022-06-15	2,515	2,581	2,505	2,560	65,400	2,560
2022-06-14	2,531	2,559	2,531	2,551	67,000	2,551
2022-06-13	2,526	2,580	2,526	2,571	64,600	2,571
2022-06-10	2,597	2,597	2,562	2,576	100,000	2,576
2022-06-09	2,572	2,604	2,564	2,597	64,200	2,597
2022-06-08	2,569	2,588	2,560	2,578	91,200	2,578
2022-06-07	2,518	2,558	2,488	2,554	119,900	2,554
2022-06-06	2,467	2,500	2,463	2,492	67,000	2,492
2022-06-03	2,468	2,488	2,450	2,482	62,600	2,482
2022-06-02	2,458	2,462	2,412	2,452	42,700	2,452
2022-06-01	2,429	2,479	2,409	2,470	66,600	2,470
2022-05-31	2,440	2,452	2,395	2,433	244,300	2,433
2022-05-30	2,418	2,444	2,354	2,417	184,900	2,417
2022-05-27	2,359	2,391	2,346	2,384	115,900	2,384
2022-05-26	2,296	2,351	2,296	2,334	109,600	2,334
2022-05-25	2,265	2,304	2,265	2,288	83,700	2,288
2022-05-24	2,284	2,290	2,253	2,260	71,700	2,260
2022-05-23	2,289	2,305	2,270	2,297	87,100	2,297
2022-05-20	2,181	2,278	2,181	2,278	113,300	2,278
2022-05-19	2,200	2,243	2,200	2,228	97,700	2,228
2022-05-18	2,257	2,279	2,240	2,250	71,000	2,250
2022-05-17	2,272	2,299	2,260	2,265	65,600	2,265
2022-05-16	2,336	2,338	2,267	2,277	82,500	2,277
2022-05-13	2,246	2,316	2,242	2,306	93,800	2,306
2022-05-12	2,293	2,310	2,238	2,238	106,000	2,238
2022-05-11	2,315	2,343	2,289	2,307	75,600	2,307
2022-05-10	2,316	2,349	2,280	2,316	81,300	2,316
2022-05-09	2,383	2,389	2,360	2,376	62,000	2,376
2022-05-06	2,390	2,417	2,384	2,404	54,700	2,404
2022-05-02	2,370	2,405	2,366	2,393	55,200	2,393
2022-04-28	2,333	2,424	2,333	2,409	66,300	2,409
2022-04-27	2,295	2,345	2,272	2,324	121,500	2,324
2022-04-26	2,350	2,368	2,323	2,324	40,000	2,324
2022-04-25	2,337	2,359	2,337	2,355	41,700	2,355
2022-04-22	2,348	2,383	2,340	2,363	43,200	2,363
2022-04-21	2,395	2,414	2,326	2,393	69,300	2,393
2022-04-20	2,384	2,395	2,352	2,363	41,000	2,363
2022-04-19	2,360	2,380	2,337	2,367	34,900	2,367
2022-04-18	2,360	2,367	2,312	2,341	39,300	2,341
2022-04-15	2,365	2,387	2,359	2,370	23,200	2,370
2022-04-14	2,372	2,393	2,363	2,382	25,500	2,382
2022-04-13	2,367	2,380	2,345	2,372	56,300	2,372
2022-04-12	2,367	2,387	2,339	2,349	41,700	2,349
2022-04-11	2,394	2,397	2,351	2,377	46,400	2,377
2022-04-08	2,377	2,411	2,351	2,405	90,500	2,405
2022-04-07	2,321	2,360	2,286	2,350	89,800	2,350
2022-04-06	2,419	2,432	2,360	2,366	61,800	2,366
2022-04-05	2,465	2,470	2,406	2,436	48,900	2,436
2022-04-04	2,440	2,452	2,425	2,452	53,800	2,452
2022-04-01	2,399	2,449	2,380	2,438	52,500	2,438
2022-03-31	2,418	2,447	2,399	2,399	74,500	2,399
2022-03-30	2,432	2,443	2,389	2,434	94,100	2,434
2022-03-29	2,491	2,500	2,448	2,464	74,600	2,464
2022-03-28	2,489	2,532	2,472	2,487	56,300	2,487
2022-03-25	2,495	2,519	2,475	2,480	60,700	2,480
2022-03-24	2,501	2,506	2,450	2,494	73,800	2,494
2022-03-23	2,504	2,550	2,482	2,532	55,300	2,532
2022-03-22	2,497	2,510	2,472	2,487	61,200	2,487
2022-03-18	2,455	2,500	2,452	2,497	65,400	2,497
2022-03-17	2,450	2,473	2,416	2,463	53,200	2,463
2022-03-16	2,421	2,441	2,401	2,422	62,700	2,422
2022-03-15	2,377	2,422	2,370	2,406	60,000	2,406
2022-03-14	2,370	2,419	2,370	2,391	46,200	2,391
2022-03-11	2,388	2,398	2,356	2,372	39,700	2,372
2022-03-10	2,423	2,463	2,379	2,422	49,100	2,422
2022-03-09	2,307	2,364	2,292	2,325	45,700	2,325
2022-03-08	2,371	2,382	2,295	2,307	71,300	2,307
2022-03-07	2,403	2,411	2,370	2,394	61,500	2,394
2022-03-04	2,470	2,479	2,444	2,444	44,600	2,444
2022-03-03	2,496	2,536	2,467	2,471	42,300	2,471
2022-03-02	2,499	2,499	2,445	2,471	53,500	2,471
2022-03-01	2,588	2,588	2,520	2,524	69,300	2,524
2022-02-28	2,500	2,598	2,479	2,596	142,600	2,596
2022-02-25	2,500	2,521	2,473	2,490	60,000	2,490
2022-02-24	2,500	2,544	2,449	2,485	72,200	2,485
2022-02-22	2,526	2,567	2,513	2,520	39,900	2,520
2022-02-21	2,549	2,569	2,525	2,555	48,600	2,555
2022-02-18	2,520	2,550	2,519	2,538	36,600	2,538
2022-02-17	2,596	2,596	2,541	2,543	54,200	2,543
2022-02-16	2,546	2,594	2,546	2,587	51,300	2,587
2022-02-15	2,540	2,589	2,534	2,546	53,300	2,546
2022-02-14	2,488	2,559	2,488	2,532	55,900	2,532
2022-02-10	2,539	2,542	2,508	2,531	45,700	2,531
2022-02-09	2,528	2,540	2,468	2,511	69,300	2,511
2022-02-08	2,544	2,636	2,544	2,562	88,400	2,562
2022-02-07	2,511	2,542	2,508	2,534	38,400	2,534
2022-02-04	2,538	2,538	2,498	2,530	42,100	2,530
2022-02-03	2,529	2,545	2,511	2,532	39,300	2,532
2022-02-02	2,489	2,538	2,482	2,529	61,500	2,529
2022-02-01	2,511	2,516	2,463	2,474	49,800	2,474
2022-01-31	2,520	2,523	2,466	2,490	44,800	2,490
2022-01-28	2,432	2,481	2,432	2,478	82,200	2,478
2022-01-27	2,454	2,454	2,371	2,388	63,300	2,388
2022-01-26	2,478	2,491	2,442	2,442	32,500	2,442
2022-01-25	2,485	2,485	2,448	2,480	43,400	2,480
2022-01-24	2,442	2,493	2,427	2,489	43,100	2,489
2022-01-21	2,431	2,466	2,411	2,466	60,200	2,466
2022-01-20	2,412	2,469	2,412	2,453	66,800	2,453
2022-01-19	2,439	2,460	2,414	2,421	75,600	2,421
2022-01-18	2,477	2,489	2,432	2,439	53,200	2,439
2022-01-17	2,466	2,490	2,448	2,472	26,800	2,472
2022-01-14	2,486	2,487	2,422	2,454	55,100	2,454
2022-01-13	2,523	2,523	2,478	2,478	54,100	2,478
2022-01-12	2,492	2,543	2,455	2,509	43,300	2,509
2022-01-11	2,476	2,486	2,419	2,469	60,800	2,469
2022-01-07	2,510	2,527	2,459	2,473	54,800	2,473
2022-01-06	2,533	2,554	2,485	2,485	47,100	2,485
2022-01-05	2,542	2,556	2,514	2,546	39,900	2,546
2022-01-04	2,520	2,534	2,487	2,524	57,500	2,524

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