9206 (株)スターフライヤーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,156	2,163	2,144	2,163	1,600	2,163
2020-12-29	2,120	2,186	2,120	2,164	2,100	2,164
2020-12-28	2,138	2,150	2,105	2,105	5,200	2,105
2020-12-25	2,141	2,141	2,120	2,138	1,100	2,138
2020-12-24	2,130	2,148	2,122	2,141	1,700	2,141
2020-12-23	2,101	2,131	2,100	2,110	1,800	2,110
2020-12-22	2,156	2,156	2,107	2,110	1,300	2,110
2020-12-21	2,169	2,169	2,150	2,150	1,800	2,150
2020-12-18	2,192	2,192	2,158	2,183	3,000	2,183
2020-12-17	2,180	2,220	2,180	2,192	1,500	2,192
2020-12-16	2,200	2,219	2,180	2,180	3,600	2,180
2020-12-15	2,200	2,215	2,191	2,197	1,600	2,197
2020-12-14	2,192	2,245	2,192	2,205	3,900	2,205
2020-12-11	2,223	2,223	2,201	2,206	2,600	2,206
2020-12-10	2,244	2,244	2,222	2,223	1,300	2,223
2020-12-09	2,230	2,249	2,230	2,244	2,100	2,244
2020-12-08	2,217	2,249	2,217	2,241	800	2,241
2020-12-07	2,262	2,262	2,217	2,217	2,000	2,217
2020-12-04	2,265	2,275	2,231	2,262	4,300	2,262
2020-12-03	2,224	2,259	2,224	2,258	2,400	2,258
2020-12-02	2,228	2,228	2,224	2,224	1,100	2,224
2020-12-01	2,220	2,231	2,220	2,228	1,000	2,228
2020-11-30	2,258	2,258	2,220	2,220	2,400	2,220
2020-11-27	2,270	2,270	2,250	2,258	2,300	2,258
2020-11-26	2,244	2,262	2,244	2,250	1,700	2,250
2020-11-25	2,190	2,232	2,190	2,232	3,800	2,232
2020-11-24	2,180	2,266	2,169	2,181	5,600	2,181
2020-11-20	2,179	2,188	2,161	2,187	1,300	2,187
2020-11-19	2,154	2,180	2,150	2,155	3,100	2,155
2020-11-18	2,280	2,280	2,216	2,216	2,700	2,216
2020-11-17	2,250	2,290	2,231	2,283	5,900	2,283
2020-11-16	2,148	2,250	2,148	2,224	3,300	2,224
2020-11-13	2,245	2,245	2,100	2,146	3,500	2,146
2020-11-12	2,300	2,300	2,250	2,254	3,800	2,254
2020-11-11	2,350	2,350	2,303	2,314	4,200	2,314
2020-11-10	2,477	2,477	2,284	2,300	14,100	2,300
2020-11-09	2,118	2,175	2,100	2,137	4,200	2,137
2020-11-06	2,021	2,079	2,005	2,068	5,300	2,068
2020-11-05	1,933	1,970	1,933	1,961	2,700	1,961
2020-11-04	1,911	1,950	1,900	1,924	6,900	1,924
2020-11-02	2,013	2,079	1,903	1,903	16,400	1,903
2020-10-30	2,025	2,072	2,011	2,013	5,300	2,013
2020-10-29	2,190	2,190	2,020	2,020	4,600	2,020
2020-10-28	2,185	2,187	2,150	2,150	3,200	2,150
2020-10-27	2,241	2,241	2,060	2,196	10,900	2,196
2020-10-26	2,300	2,380	2,215	2,215	23,600	2,215
2020-10-23	2,443	2,452	2,425	2,430	1,900	2,430
2020-10-22	2,515	2,515	2,421	2,443	5,900	2,443
2020-10-21	2,505	2,540	2,505	2,520	1,100	2,520
2020-10-20	2,548	2,548	2,470	2,503	2,400	2,503
2020-10-19	2,426	2,475	2,426	2,453	1,300	2,453
2020-10-16	2,460	2,487	2,414	2,421	4,400	2,421
2020-10-15	2,570	2,570	2,465	2,465	6,800	2,465
2020-10-14	2,600	2,600	2,565	2,565	2,400	2,565
2020-10-13	2,600	2,600	2,585	2,599	600	2,599
2020-10-12	2,595	2,612	2,581	2,581	800	2,581
2020-10-09	2,611	2,629	2,539	2,589	4,400	2,589
2020-10-08	2,635	2,645	2,630	2,630	900	2,630
2020-10-07	2,635	2,640	2,635	2,640	400	2,640
2020-10-06	2,656	2,656	2,625	2,625	700	2,625
2020-10-05	2,660	2,678	2,627	2,656	1,100	2,656
2020-10-02	2,610	2,630	2,606	2,610	1,400	2,610
2020-09-30	2,620	2,640	2,601	2,610	2,300	2,610
2020-09-29	2,610	2,631	2,560	2,620	5,300	2,620
2020-09-28	2,728	2,731	2,661	2,694	11,900	2,694
2020-09-25	2,730	2,730	2,710	2,730	3,700	2,730
2020-09-24	2,739	2,739	2,699	2,730	4,300	2,730
2020-09-23	2,740	2,742	2,731	2,742	4,800	2,742
2020-09-18	2,685	2,713	2,685	2,713	2,800	2,713
2020-09-17	2,694	2,694	2,670	2,685	3,100	2,685
2020-09-16	2,712	2,712	2,650	2,695	3,700	2,695
2020-09-15	2,677	2,710	2,665	2,710	4,200	2,710
2020-09-14	2,680	2,689	2,645	2,677	6,000	2,677
2020-09-11	2,655	2,673	2,640	2,650	4,500	2,650
2020-09-10	2,660	2,679	2,640	2,640	7,600	2,640
2020-09-09	2,665	2,665	2,642	2,665	4,900	2,665
2020-09-08	2,695	2,698	2,650	2,665	7,300	2,665
2020-09-07	2,712	2,713	2,650	2,680	6,900	2,680
2020-09-04	2,690	2,710	2,680	2,700	3,000	2,700
2020-09-03	2,700	2,710	2,695	2,706	900	2,706
2020-09-02	2,700	2,704	2,697	2,697	2,200	2,697
2020-09-01	2,719	2,722	2,700	2,700	2,900	2,700
2020-08-31	2,740	2,740	2,700	2,703	4,800	2,703
2020-08-28	2,709	2,720	2,695	2,695	6,200	2,695
2020-08-27	2,711	2,720	2,690	2,700	1,900	2,700
2020-08-26	2,705	2,722	2,699	2,700	12,700	2,700
2020-08-25	2,730	2,748	2,685	2,703	16,100	2,703
2020-08-24	2,710	2,744	2,698	2,702	4,600	2,702
2020-08-21	2,702	2,735	2,700	2,710	2,500	2,710
2020-08-20	2,685	2,743	2,685	2,702	1,300	2,702
2020-08-19	2,700	2,720	2,681	2,720	600	2,720
2020-08-18	2,748	2,748	2,697	2,700	800	2,700
2020-08-17	2,726	2,746	2,725	2,734	1,800	2,734
2020-08-14	2,766	2,766	2,694	2,725	2,000	2,725
2020-08-13	2,765	2,788	2,700	2,765	2,400	2,765
2020-08-12	2,753	2,800	2,710	2,760	3,500	2,760
2020-08-11	2,730	2,810	2,730	2,753	2,100	2,753
2020-08-07	2,745	2,745	2,680	2,727	1,700	2,727
2020-08-06	2,750	2,750	2,700	2,738	2,000	2,738
2020-08-05	2,710	2,710	2,610	2,709	3,200	2,709
2020-08-04	2,505	2,597	2,498	2,560	4,500	2,560
2020-08-03	2,500	2,517	2,490	2,517	5,100	2,517
2020-07-31	2,650	2,650	2,565	2,565	1,900	2,565
2020-07-30	2,751	2,795	2,600	2,700	4,500	2,700
2020-07-29	2,898	2,898	2,801	2,801	1,600	2,801
2020-07-28	2,920	2,970	2,900	2,900	900	2,900
2020-07-27	2,906	2,907	2,877	2,880	3,200	2,880
2020-07-22	2,988	2,989	2,960	2,960	1,000	2,960
2020-07-21	2,980	2,989	2,967	2,988	2,300	2,988
2020-07-20	3,025	3,025	2,989	3,005	900	3,005
2020-07-17	2,981	3,045	2,962	3,005	1,000	3,005
2020-07-16	3,070	3,070	3,010	3,010	500	3,010
2020-07-15	3,045	3,085	3,045	3,055	500	3,055
2020-07-14	3,080	3,080	3,000	3,045	500	3,045
2020-07-13	3,090	3,090	2,990	3,085	1,100	3,085
2020-07-10	3,000	3,015	2,979	3,010	2,500	3,010
2020-07-09	3,080	3,080	3,015	3,020	800	3,020
2020-07-08	3,080	3,085	3,080	3,085	200	3,085
2020-07-07	3,100	3,100	3,100	3,100	200	3,100
2020-07-06	3,090	3,090	3,060	3,090	1,200	3,090
2020-07-03	3,095	3,095	3,000	3,050	800	3,050
2020-07-02	3,025	3,030	2,990	2,990	800	2,990
2020-07-01	3,140	3,140	3,000	3,030	1,200	3,030
2020-06-30	3,020	3,075	3,020	3,045	1,300	3,045
2020-06-29	3,110	3,110	3,000	3,015	1,800	3,015
2020-06-26	3,160	3,175	3,110	3,110	1,000	3,110
2020-06-25	3,165	3,185	3,160	3,160	1,300	3,160
2020-06-24	3,280	3,280	3,160	3,160	2,100	3,160
2020-06-23	3,255	3,270	3,195	3,255	1,300	3,255
2020-06-22	3,250	3,250	3,250	3,250	100	3,250
2020-06-19	3,250	3,260	3,250	3,260	700	3,260
2020-06-18	3,175	3,235	3,175	3,235	200	3,235
2020-06-17	3,250	3,250	3,175	3,175	900	3,175
2020-06-16	3,180	3,250	3,025	3,250	4,700	3,250
2020-06-15	3,215	3,215	3,145	3,150	1,800	3,150
2020-06-12	2,950	3,220	2,906	3,145	6,600	3,145
2020-06-11	3,240	3,240	3,125	3,170	3,900	3,170
2020-06-10	3,260	3,265	3,260	3,265	1,100	3,265
2020-06-09	3,300	3,300	3,240	3,245	2,200	3,245
2020-06-08	3,385	3,385	3,285	3,285	2,500	3,285
2020-06-05	3,235	3,320	3,235	3,315	2,700	3,315
2020-06-04	3,295	3,295	3,235	3,235	1,600	3,235
2020-06-03	3,300	3,300	3,250	3,295	700	3,295
2020-06-02	3,320	3,320	3,200	3,300	2,400	3,300
2020-06-01	3,205	3,320	3,140	3,320	3,500	3,320
2020-05-29	3,305	3,315	3,200	3,205	2,900	3,205
2020-05-28	3,360	3,380	3,310	3,330	2,600	3,330
2020-05-27	3,415	3,445	3,355	3,355	3,900	3,355
2020-05-26	3,355	3,450	3,340	3,415	9,300	3,415
2020-05-25	3,055	3,360	3,050	3,150	10,000	3,150
2020-05-22	2,905	2,999	2,905	2,997	4,700	2,997
2020-05-21	2,890	2,895	2,870	2,885	1,200	2,885
2020-05-20	2,839	2,850	2,838	2,850	2,300	2,850
2020-05-19	2,800	2,860	2,771	2,813	3,100	2,813
2020-05-18	2,770	2,772	2,760	2,769	1,300	2,769
2020-05-15	2,720	2,735	2,700	2,735	1,400	2,735
2020-05-14	2,660	2,690	2,650	2,670	3,000	2,670
2020-05-13	2,700	2,700	2,652	2,690	3,800	2,690
2020-05-12	2,790	2,790	2,707	2,739	4,100	2,739
2020-05-11	2,720	2,800	2,700	2,780	6,500	2,780
2020-05-08	2,721	2,721	2,670	2,721	3,500	2,721
2020-05-07	2,750	2,750	2,670	2,671	2,100	2,671
2020-05-01	2,807	2,810	2,748	2,753	4,900	2,753
2020-04-30	2,845	2,875	2,841	2,857	2,400	2,857
2020-04-28	2,898	2,898	2,800	2,845	1,400	2,845
2020-04-27	2,730	2,849	2,721	2,849	2,200	2,849
2020-04-24	2,803	2,807	2,780	2,780	3,700	2,780
2020-04-23	2,808	2,860	2,808	2,809	1,300	2,809
2020-04-22	2,900	2,900	2,810	2,811	1,900	2,811
2020-04-21	2,890	2,979	2,870	2,920	1,800	2,920
2020-04-20	2,988	2,999	2,890	2,890	2,100	2,890
2020-04-17	2,979	3,000	2,936	2,988	2,400	2,988
2020-04-16	2,960	2,990	2,936	2,936	900	2,936
2020-04-15	2,905	2,960	2,905	2,960	400	2,960
2020-04-14	2,925	2,961	2,905	2,905	700	2,905
2020-04-13	2,942	2,990	2,900	2,925	2,100	2,925
2020-04-10	3,050	3,050	2,955	2,990	1,500	2,990
2020-04-09	3,250	3,270	3,000	3,050	4,700	3,050
2020-04-08	2,803	3,150	2,803	3,110	3,600	3,110
2020-04-07	2,900	2,908	2,702	2,803	1,900	2,803
2020-04-06	2,695	2,700	2,414	2,700	10,400	2,700
2020-04-03	2,925	2,925	2,750	2,795	3,800	2,795
2020-04-02	2,980	3,000	2,920	2,925	3,600	2,925
2020-04-01	3,215	3,215	3,030	3,030	5,600	3,030
2020-03-31	3,180	3,300	3,180	3,300	2,500	3,300
2020-03-30	3,350	3,350	3,105	3,250	6,000	3,250
2020-03-27	3,470	3,480	3,425	3,445	5,500	3,445
2020-03-26	3,480	3,480	3,415	3,455	4,400	3,455
2020-03-25	3,450	3,480	3,450	3,465	2,100	3,465
2020-03-24	3,390	3,420	3,385	3,420	2,000	3,420
2020-03-23	3,300	3,390	3,265	3,380	3,100	3,380
2020-03-19	3,350	3,350	3,205	3,295	3,800	3,295
2020-03-18	3,310	3,370	3,295	3,370	5,400	3,370
2020-03-17	3,195	3,395	2,999	3,250	11,700	3,250
2020-03-16	3,285	3,330	3,220	3,220	5,400	3,220
2020-03-13	3,120	3,295	3,105	3,285	13,100	3,285
2020-03-12	3,330	3,465	3,275	3,400	7,400	3,400
2020-03-11	3,495	3,545	3,470	3,470	2,600	3,470
2020-03-10	3,300	3,470	3,245	3,470	6,900	3,470
2020-03-09	3,500	3,600	3,450	3,520	9,800	3,520
2020-03-06	3,710	3,775	3,600	3,700	4,400	3,700
2020-03-05	3,790	3,790	3,650	3,710	1,200	3,710
2020-03-04	3,700	3,790	3,685	3,720	2,900	3,720
2020-03-03	3,820	3,820	3,650	3,685	5,200	3,685
2020-03-02	3,200	3,700	3,175	3,610	8,800	3,610
2020-02-28	3,105	3,350	3,105	3,215	15,400	3,215
2020-02-27	3,660	3,685	3,455	3,455	12,700	3,455
2020-02-26	3,790	3,790	3,660	3,700	5,600	3,700
2020-02-25	3,890	3,890	3,790	3,800	7,900	3,800
2020-02-21	3,915	3,915	3,865	3,910	4,100	3,910
2020-02-20	3,895	3,915	3,895	3,895	1,300	3,895
2020-02-19	3,855	3,900	3,855	3,895	2,500	3,895
2020-02-18	3,855	3,870	3,820	3,850	2,200	3,850
2020-02-17	3,900	3,900	3,800	3,855	11,700	3,855
2020-02-14	3,935	3,955	3,930	3,930	1,500	3,930
2020-02-13	3,975	3,975	3,945	3,945	6,500	3,945
2020-02-12	4,020	4,045	3,950	3,955	12,900	3,955
2020-02-10	4,040	4,085	4,040	4,045	1,200	4,045
2020-02-07	4,070	4,080	4,045	4,055	1,800	4,055
2020-02-06	4,060	4,090	4,055	4,055	1,400	4,055
2020-02-05	4,045	4,045	4,025	4,025	1,700	4,025
2020-02-04	4,005	4,040	4,005	4,030	2,100	4,030
2020-02-03	3,960	4,025	3,950	4,000	5,100	4,000
2020-01-31	4,050	4,080	4,050	4,070	1,600	4,070
2020-01-30	4,005	4,055	3,975	4,040	7,400	4,040
2020-01-29	4,070	4,110	4,050	4,050	4,300	4,050
2020-01-28	4,105	4,110	4,060	4,110	2,000	4,110
2020-01-27	4,070	4,110	4,025	4,110	6,200	4,110
2020-01-24	4,155	4,155	4,125	4,125	700	4,125
2020-01-23	4,140	4,155	4,115	4,155	2,500	4,155
2020-01-22	4,130	4,145	4,120	4,120	800	4,120
2020-01-21	4,150	4,150	4,120	4,130	1,000	4,130
2020-01-20	4,140	4,150	4,100	4,150	3,200	4,150
2020-01-17	4,145	4,145	4,100	4,100	1,100	4,100
2020-01-16	4,080	4,130	4,065	4,125	3,800	4,125
2020-01-15	4,080	4,080	4,070	4,075	1,000	4,075
2020-01-14	4,070	4,080	4,070	4,080	1,100	4,080
2020-01-10	4,045	4,065	4,045	4,065	700	4,065
2020-01-09	4,025	4,060	4,025	4,045	2,500	4,045
2020-01-08	4,050	4,050	4,000	4,020	3,900	4,020
2020-01-07	4,030	4,060	4,030	4,050	1,300	4,050
2020-01-06	4,050	4,060	4,030	4,030	1,500	4,030

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 [2020年度]

9206 (株)スターフライヤーの時系列データ [2020年度]