9206 (株)スターフライヤーの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,890	1,900	1,890	1,900	7,400	1,900
2013-12-27	1,890	1,890	1,887	1,887	5,000	1,887
2013-12-26	1,883	1,890	1,878	1,890	4,600	1,890
2013-12-25	1,870	1,883	1,870	1,883	9,500	1,883
2013-12-24	1,901	1,915	1,880	1,889	17,000	1,889
2013-12-20	1,940	1,940	1,910	1,918	5,900	1,918
2013-12-19	1,949	1,949	1,926	1,926	2,600	1,926
2013-12-18	1,948	1,948	1,930	1,931	4,300	1,931
2013-12-17	1,950	1,960	1,946	1,955	1,700	1,955
2013-12-16	1,960	1,960	1,950	1,950	3,100	1,950
2013-12-13	1,959	1,960	1,955	1,960	1,100	1,960
2013-12-12	1,960	1,961	1,950	1,950	400	1,950
2013-12-11	1,943	1,964	1,943	1,943	1,000	1,943
2013-12-10	1,950	1,966	1,940	1,941	2,500	1,941
2013-12-09	1,958	1,960	1,930	1,943	5,600	1,943
2013-12-06	1,977	1,977	1,961	1,963	5,500	1,963
2013-12-05	1,988	1,996	1,980	1,990	1,100	1,990
2013-12-04	1,980	1,997	1,978	1,979	3,800	1,979
2013-12-03	1,964	1,977	1,964	1,977	2,100	1,977
2013-12-02	1,962	1,963	1,960	1,961	1,100	1,961
2013-11-29	1,957	1,971	1,951	1,961	2,600	1,961
2013-11-28	1,946	1,955	1,946	1,950	1,100	1,950
2013-11-27	1,926	1,949	1,926	1,938	1,600	1,938
2013-11-26	1,930	1,950	1,925	1,925	3,600	1,925
2013-11-25	1,922	1,929	1,922	1,924	1,600	1,924
2013-11-22	1,921	1,922	1,921	1,922	1,400	1,922
2013-11-21	1,927	1,929	1,921	1,927	1,700	1,927
2013-11-20	1,916	1,926	1,916	1,921	2,000	1,921
2013-11-19	1,920	1,921	1,920	1,920	1,500	1,920
2013-11-18	1,920	1,925	1,920	1,920	5,600	1,920
2013-11-15	1,920	1,927	1,914	1,927	3,700	1,927
2013-11-14	1,925	1,930	1,921	1,925	2,600	1,925
2013-11-13	1,926	1,931	1,925	1,927	2,100	1,927
2013-11-12	1,919	1,935	1,919	1,935	1,500	1,935
2013-11-11	1,911	1,919	1,901	1,910	4,700	1,910
2013-11-08	1,904	1,920	1,904	1,920	2,100	1,920
2013-11-07	1,902	1,915	1,896	1,902	5,100	1,902
2013-11-06	1,884	1,891	1,876	1,886	7,700	1,886
2013-11-05	1,809	1,909	1,801	1,883	24,000	1,883
2013-11-01	2,025	2,026	2,010	2,019	3,600	2,019
2013-10-31	2,025	2,029	2,025	2,027	1,000	2,027
2013-10-30	2,025	2,030	2,024	2,028	1,500	2,028
2013-10-29	2,026	2,030	2,025	2,030	800	2,030
2013-10-28	2,030	2,030	2,026	2,026	3,100	2,026
2013-10-25	2,028	2,030	2,026	2,030	1,500	2,030
2013-10-24	2,029	2,034	2,024	2,024	1,500	2,024
2013-10-23	2,030	2,034	2,029	2,029	3,800	2,029
2013-10-22	2,030	2,034	2,030	2,032	900	2,032
2013-10-21	2,034	2,043	2,031	2,032	2,300	2,032
2013-10-18	2,035	2,035	2,029	2,034	1,000	2,034
2013-10-17	2,030	2,043	2,029	2,035	5,200	2,035
2013-10-16	2,030	2,030	2,028	2,028	1,700	2,028
2013-10-15	2,030	2,049	2,025	2,030	6,100	2,030
2013-10-11	2,060	2,068	2,021	2,046	5,400	2,046
2013-10-10	2,055	2,060	2,040	2,050	4,300	2,050
2013-10-09	2,040	2,060	2,040	2,060	700	2,060
2013-10-08	2,030	2,040	2,030	2,040	2,000	2,040
2013-10-07	2,075	2,075	2,040	2,040	3,300	2,040
2013-10-04	2,069	2,070	2,060	2,062	1,800	2,062
2013-10-03	2,060	2,099	2,060	2,069	2,500	2,069
2013-10-02	2,073	2,095	2,070	2,089	3,600	2,089
2013-10-01	2,079	2,085	2,072	2,073	5,600	2,073
2013-09-30	2,085	2,100	2,075	2,099	4,100	2,099
2013-09-27	2,098	2,099	2,080	2,089	4,300	2,089
2013-09-26	2,055	2,094	2,052	2,082	12,600	2,082
2013-09-25	2,160	2,167	2,155	2,155	12,300	2,155
2013-09-24	2,130	2,159	2,130	2,156	19,800	2,156
2013-09-20	2,111	2,130	2,102	2,121	9,200	2,121
2013-09-19	2,127	2,130	2,110	2,110	6,500	2,110
2013-09-18	2,134	2,134	2,119	2,119	7,600	2,119
2013-09-17	2,125	2,139	2,120	2,122	5,900	2,122
2013-09-13	2,130	2,134	2,120	2,125	2,600	2,125
2013-09-12	2,125	2,130	2,118	2,130	2,600	2,130
2013-09-11	2,138	2,140	2,100	2,130	4,100	2,130
2013-09-10	2,120	2,139	2,120	2,135	4,100	2,135
2013-09-09	2,142	2,142	2,100	2,100	8,000	2,100
2013-09-06	2,100	2,100	2,090	2,100	3,400	2,100
2013-09-05	2,095	2,105	2,090	2,090	7,300	2,090
2013-09-04	2,090	2,092	2,085	2,092	2,700	2,092
2013-09-03	2,090	2,090	2,072	2,089	3,100	2,089
2013-09-02	2,070	2,090	2,068	2,089	4,500	2,089
2013-08-30	2,064	2,070	2,064	2,065	1,700	2,065
2013-08-29	2,069	2,069	2,060	2,063	900	2,063
2013-08-28	2,072	2,072	2,046	2,070	3,500	2,070
2013-08-27	2,056	2,072	2,056	2,072	3,500	2,072
2013-08-26	2,059	2,059	2,050	2,056	1,100	2,056
2013-08-23	2,049	2,049	2,032	2,035	1,300	2,035
2013-08-22	2,030	2,030	2,026	2,027	800	2,027
2013-08-21	2,031	2,033	2,030	2,030	1,100	2,030
2013-08-20	2,056	2,056	2,031	2,031	1,800	2,031
2013-08-19	2,060	2,060	2,024	2,058	1,900	2,058
2013-08-16	2,035	2,035	2,022	2,033	1,500	2,033
2013-08-15	2,030	2,036	2,025	2,036	1,500	2,036
2013-08-14	2,020	2,030	2,020	2,025	900	2,025
2013-08-13	2,008	2,009	2,008	2,009	300	2,009
2013-08-12	2,005	2,020	2,004	2,019	1,100	2,019
2013-08-09	2,015	2,020	2,003	2,004	1,900	2,004
2013-08-08	2,011	2,022	2,009	2,009	700	2,009
2013-08-07	2,019	2,019	2,007	2,007	800	2,007
2013-08-06	2,003	2,025	2,000	2,001	2,500	2,001
2013-08-05	2,018	2,018	2,002	2,002	2,800	2,002
2013-08-02	2,001	2,006	1,996	2,006	3,500	2,006
2013-08-01	2,001	2,007	1,992	1,996	9,000	1,996
2013-07-31	2,016	2,020	2,011	2,012	2,200	2,012
2013-07-30	2,020	2,036	2,011	2,020	2,400	2,020
2013-07-29	2,040	2,050	2,030	2,030	4,300	2,030
2013-07-26	2,060	2,068	2,041	2,050	5,000	2,050
2013-07-25	2,039	2,060	2,039	2,060	1,100	2,060
2013-07-24	2,035	2,050	2,035	2,036	1,100	2,036
2013-07-23	2,029	2,035	2,019	2,035	3,000	2,035
2013-07-22	2,064	2,064	2,050	2,051	2,000	2,051
2013-07-19	2,059	2,063	2,046	2,050	5,600	2,050
2013-07-18	2,039	2,048	2,039	2,048	4,300	2,048
2013-07-17	2,025	2,040	2,025	2,039	1,700	2,039
2013-07-16	2,010	2,047	2,009	2,018	4,800	2,018
2013-07-12	2,005	2,008	2,000	2,008	3,700	2,008
2013-07-11	2,007	2,007	2,004	2,004	700	2,004
2013-07-10	1,999	2,005	1,999	2,000	3,400	2,000
2013-07-09	2,002	2,009	1,999	1,999	4,300	1,999
2013-07-08	2,014	2,014	2,000	2,002	5,700	2,002
2013-07-05	2,007	2,007	2,000	2,000	3,600	2,000
2013-07-04	2,002	2,011	2,000	2,005	2,800	2,005
2013-07-03	2,000	2,013	2,000	2,013	2,800	2,013
2013-07-02	2,000	2,015	1,985	2,015	2,600	2,015
2013-07-01	1,990	2,000	1,988	2,000	4,500	2,000
2013-06-28	1,980	1,980	1,942	1,980	6,400	1,980
2013-06-27	1,917	1,940	1,917	1,940	3,000	1,940
2013-06-26	1,950	1,950	1,935	1,935	2,200	1,935
2013-06-25	1,940	1,949	1,940	1,940	4,200	1,940
2013-06-24	1,950	1,951	1,930	1,940	4,800	1,940
2013-06-21	1,961	1,961	1,950	1,950	5,200	1,950
2013-06-20	1,970	1,976	1,970	1,970	1,500	1,970
2013-06-19	1,970	1,980	1,961	1,970	2,600	1,970
2013-06-18	1,985	1,985	1,970	1,970	2,000	1,970
2013-06-17	1,975	1,979	1,946	1,979	4,400	1,979
2013-06-14	1,972	1,987	1,965	1,987	3,500	1,987
2013-06-13	1,980	1,989	1,971	1,975	2,800	1,975
2013-06-12	1,999	2,000	1,955	2,000	4,600	2,000
2013-06-11	1,997	1,999	1,985	1,999	3,400	1,999
2013-06-10	1,952	1,965	1,935	1,965	4,300	1,965
2013-06-07	1,961	1,964	1,875	1,905	32,800	1,905
2013-06-06	1,990	1,997	1,980	1,981	5,200	1,981
2013-06-05	1,997	2,003	1,997	1,998	5,000	1,998
2013-06-04	1,980	1,996	1,980	1,986	8,500	1,986
2013-06-03	2,000	2,004	1,990	1,992	12,700	1,992
2013-05-31	2,020	2,020	2,003	2,004	6,000	2,004
2013-05-30	2,040	2,045	2,011	2,011	6,300	2,011
2013-05-29	2,033	2,050	2,026	2,041	6,300	2,041
2013-05-28	2,037	2,052	2,030	2,039	4,700	2,039
2013-05-27	2,075	2,075	2,047	2,053	8,800	2,053
2013-05-24	2,077	2,099	2,052	2,076	13,000	2,076
2013-05-23	2,145	2,147	2,088	2,100	15,900	2,100
2013-05-22	2,112	2,139	2,112	2,139	13,500	2,139
2013-05-21	2,096	2,105	2,085	2,094	8,500	2,094
2013-05-20	2,097	2,115	2,061	2,070	15,400	2,070
2013-05-17	2,020	2,060	2,006	2,058	22,100	2,058
2013-05-16	2,093	2,098	2,020	2,061	16,700	2,061
2013-05-15	2,107	2,117	2,092	2,092	19,000	2,092
2013-05-14	2,100	2,126	2,081	2,107	25,700	2,107
2013-05-13	2,179	2,179	2,108	2,128	55,000	2,128
2013-05-10	2,214	2,239	2,197	2,225	28,500	2,225
2013-05-09	2,201	2,299	2,200	2,251	41,900	2,251
2013-05-08	2,380	2,380	2,346	2,351	11,000	2,351
2013-05-07	2,352	2,377	2,350	2,360	9,000	2,360
2013-05-02	2,343	2,351	2,324	2,340	11,800	2,340
2013-05-01	2,344	2,344	2,330	2,341	6,200	2,341
2013-04-30	2,300	2,345	2,283	2,317	13,000	2,317
2013-04-26	2,290	2,298	2,284	2,295	3,900	2,295
2013-04-25	2,289	2,291	2,282	2,288	5,800	2,288
2013-04-24	2,291	2,291	2,280	2,287	6,400	2,287
2013-04-23	2,289	2,291	2,281	2,287	6,700	2,287
2013-04-22	2,299	2,299	2,265	2,274	10,900	2,274
2013-04-19	2,260	2,273	2,255	2,273	7,200	2,273
2013-04-18	2,235	2,258	2,230	2,240	4,000	2,240
2013-04-17	2,215	2,240	2,215	2,229	2,500	2,229
2013-04-16	2,211	2,223	2,211	2,213	5,100	2,213
2013-04-15	2,240	2,240	2,216	2,225	9,500	2,225
2013-04-12	2,232	2,250	2,231	2,244	2,500	2,244
2013-04-11	2,239	2,247	2,225	2,232	6,900	2,232
2013-04-10	2,261	2,261	2,221	2,239	11,400	2,239
2013-04-09	2,219	2,280	2,212	2,220	17,700	2,220
2013-04-08	2,248	2,248	2,212	2,212	9,100	2,212
2013-04-05	2,227	2,247	2,224	2,230	11,400	2,230
2013-04-04	2,239	2,239	2,205	2,222	4,200	2,222
2013-04-03	2,230	2,250	2,215	2,250	9,600	2,250
2013-04-02	2,132	2,205	2,106	2,205	16,600	2,205
2013-04-01	2,249	2,249	2,182	2,182	23,300	2,182
2013-03-29	2,302	2,307	2,260	2,260	16,200	2,260
2013-03-28	2,342	2,342	2,287	2,302	15,600	2,302
2013-03-27	2,333	2,350	2,331	2,342	16,700	2,342
2013-03-26	2,390	2,399	2,364	2,383	20,100	2,383
2013-03-25	2,418	2,420	2,385	2,402	17,700	2,402
2013-03-22	2,427	2,430	2,410	2,424	12,400	2,424
2013-03-21	2,425	2,440	2,421	2,432	18,700	2,432
2013-03-19	2,459	2,459	2,420	2,422	12,800	2,422
2013-03-18	2,497	2,509	2,410	2,429	27,600	2,429
2013-03-15	2,450	2,477	2,420	2,477	19,600	2,477
2013-03-14	2,426	2,450	2,406	2,434	26,100	2,434
2013-03-13	2,385	2,422	2,356	2,411	49,700	2,411
2013-03-12	2,300	2,313	2,296	2,305	28,900	2,305
2013-03-11	2,283	2,290	2,273	2,281	12,800	2,281
2013-03-08	2,284	2,284	2,254	2,273	15,200	2,273
2013-03-07	2,288	2,289	2,260	2,270	12,700	2,270
2013-03-06	2,278	2,291	2,271	2,278	10,900	2,278
2013-03-05	2,275	2,276	2,267	2,271	5,600	2,271
2013-03-04	2,280	2,280	2,258	2,272	7,800	2,272
2013-03-01	2,287	2,287	2,254	2,256	11,900	2,256
2013-02-28	2,280	2,290	2,261	2,267	9,800	2,267
2013-02-27	2,296	2,305	2,265	2,270	11,300	2,270
2013-02-26	2,288	2,298	2,282	2,295	7,900	2,295
2013-02-25	2,277	2,289	2,255	2,282	9,600	2,282
2013-02-22	2,250	2,253	2,237	2,240	7,300	2,240
2013-02-21	2,259	2,273	2,246	2,250	6,000	2,250
2013-02-20	2,253	2,259	2,233	2,259	4,700	2,259
2013-02-19	2,239	2,260	2,233	2,242	4,300	2,242
2013-02-18	2,202	2,257	2,200	2,231	3,400	2,231
2013-02-15	2,207	2,230	2,162	2,190	18,800	2,190
2013-02-14	2,222	2,234	2,215	2,230	7,000	2,230
2013-02-13	2,227	2,275	2,216	2,231	11,300	2,231
2013-02-12	2,299	2,299	2,201	2,227	23,300	2,227
2013-02-08	2,256	2,288	2,252	2,264	8,500	2,264
2013-02-07	2,257	2,288	2,252	2,253	14,500	2,253
2013-02-06	2,270	2,288	2,250	2,261	21,100	2,261
2013-02-05	2,211	2,252	2,211	2,243	14,600	2,243
2013-02-04	2,200	2,226	2,200	2,210	16,900	2,210
2013-02-01	2,222	2,223	2,190	2,191	37,100	2,191
2013-01-31	2,271	2,271	2,210	2,239	20,200	2,239
2013-01-30	2,280	2,400	2,229	2,271	22,300	2,271
2013-01-29	2,383	2,383	2,205	2,300	37,800	2,300
2013-01-28	2,444	2,444	2,383	2,400	22,800	2,400
2013-01-25	2,517	2,518	2,415	2,430	35,200	2,430
2013-01-24	2,600	2,600	2,505	2,508	19,000	2,508
2013-01-23	2,629	2,629	2,590	2,604	12,500	2,604
2013-01-22	2,651	2,675	2,615	2,620	20,000	2,620
2013-01-21	2,610	2,652	2,610	2,650	16,000	2,650
2013-01-18	2,548	2,620	2,545	2,590	29,500	2,590
2013-01-17	2,520	2,524	2,510	2,520	7,800	2,520
2013-01-16	2,522	2,522	2,510	2,521	7,600	2,521
2013-01-15	2,515	2,559	2,511	2,522	12,200	2,522
2013-01-11	2,502	2,514	2,501	2,510	5,700	2,510
2013-01-10	2,515	2,515	2,498	2,499	8,600	2,499
2013-01-09	2,524	2,524	2,500	2,513	8,500	2,513
2013-01-08	2,550	2,550	2,502	2,520	12,100	2,520
2013-01-07	2,575	2,595	2,535	2,550	7,900	2,550
2013-01-04	2,474	2,545	2,474	2,526	7,700	2,526

分割・併合履歴： [2012-05-29]1株→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

9206 (株)スターフライヤー の時系列データ [2013年度]

9206 (株)スターフライヤーの時系列データ [2013年度]