スターツコーポレーション(8850)の株価時系列情報
スターツコーポレーション(8850)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 700 | 700 | 700 | 700 | 2,000 |
2000/12/28 | 695 | 700 | 695 | 700 | 2,000 |
2000/12/27 | 695 | 695 | 695 | 695 | 1,000 |
2000/12/26 | 695 | 695 | 695 | 695 | 7,000 |
2000/12/25 | 682 | 695 | 682 | 695 | 4,000 |
2000/12/21 | 690 | 693 | 690 | 693 | 5,000 |
2000/12/20 | 690 | 690 | 690 | 690 | 1,000 |
2000/12/19 | 690 | 695 | 690 | 695 | 4,000 |
2000/12/18 | 650 | 689 | 650 | 689 | 2,000 |
2000/12/15 | 695 | 695 | 695 | 695 | 1,000 |
2000/12/14 | 650 | 650 | 631 | 631 | 14,000 |
2000/12/13 | 650 | 650 | 650 | 650 | 1,000 |
2000/12/06 | 630 | 685 | 630 | 685 | 7,000 |
2000/12/05 | 630 | 630 | 630 | 630 | 2,000 |
2000/12/04 | 670 | 670 | 649 | 649 | 3,000 |
2000/11/30 | 690 | 690 | 690 | 690 | 1,000 |
2000/11/29 | 690 | 690 | 680 | 680 | 4,000 |
2000/11/24 | 669 | 669 | 669 | 669 | 4,000 |
2000/11/17 | 650 | 650 | 650 | 650 | 8,000 |
2000/11/15 | 646 | 646 | 646 | 646 | 2,000 |
2000/11/14 | 620 | 630 | 620 | 630 | 2,000 |
2000/11/13 | 620 | 620 | 620 | 620 | 2,000 |
2000/11/02 | 645 | 645 | 645 | 645 | 1,000 |
2000/10/31 | 653 | 653 | 653 | 653 | 1,000 |
2000/10/30 | 653 | 653 | 653 | 653 | 1,000 |
2000/10/27 | 652 | 652 | 652 | 652 | 3,000 |
2000/10/25 | 615 | 615 | 615 | 615 | 1,000 |
2000/10/24 | 615 | 615 | 615 | 615 | 1,000 |
2000/10/23 | 620 | 620 | 600 | 600 | 4,000 |
2000/10/17 | 650 | 650 | 640 | 640 | 3,000 |
2000/10/11 | 690 | 690 | 690 | 690 | 3,000 |
2000/09/27 | 700 | 700 | 699 | 699 | 2,000 |
2000/09/25 | 690 | 700 | 690 | 700 | 5,000 |
2000/09/21 | 700 | 700 | 700 | 700 | 1,000 |
2000/09/20 | 700 | 700 | 700 | 700 | 1,000 |
2000/09/14 | 700 | 700 | 690 | 690 | 5,000 |
2000/09/11 | 690 | 700 | 690 | 700 | 5,000 |
2000/09/08 | 700 | 700 | 700 | 700 | 1,000 |
2000/09/06 | 700 | 700 | 700 | 700 | 3,000 |
2000/09/04 | 700 | 700 | 700 | 700 | 1,000 |
2000/09/01 | 750 | 760 | 740 | 750 | 6,000 |
2000/08/31 | 720 | 750 | 720 | 750 | 4,000 |
2000/08/28 | 699 | 700 | 699 | 700 | 2,000 |
2000/08/25 | 699 | 699 | 699 | 699 | 3,000 |
2000/08/23 | 700 | 700 | 680 | 680 | 2,000 |
2000/08/22 | 730 | 730 | 730 | 730 | 1,000 |
2000/08/21 | 750 | 750 | 750 | 750 | 2,000 |
2000/08/14 | 700 | 700 | 700 | 700 | 3,000 |
2000/08/10 | 700 | 700 | 700 | 700 | 1,000 |
2000/08/02 | 780 | 780 | 780 | 780 | 1,000 |
2000/08/01 | 700 | 795 | 700 | 795 | 5,000 |
2000/07/31 | 670 | 720 | 670 | 720 | 4,000 |
2000/07/28 | 670 | 670 | 670 | 670 | 4,000 |
2000/07/25 | 725 | 725 | 720 | 720 | 6,000 |
2000/07/19 | 795 | 795 | 795 | 795 | 1,000 |
2000/07/17 | 800 | 800 | 800 | 800 | 2,000 |
2000/07/12 | 820 | 820 | 805 | 810 | 4,000 |
2000/07/11 | 805 | 805 | 805 | 805 | 2,000 |
2000/07/06 | 805 | 810 | 805 | 805 | 4,000 |
2000/07/04 | 809 | 809 | 809 | 809 | 1,000 |
2000/07/03 | 809 | 809 | 809 | 809 | 1,000 |
2000/06/30 | 809 | 809 | 809 | 809 | 4,000 |
2000/06/29 | 809 | 809 | 809 | 809 | 1,000 |
2000/06/28 | 819 | 819 | 819 | 819 | 1,000 |
2000/06/26 | 820 | 820 | 820 | 820 | 4,000 |
2000/06/23 | 820 | 820 | 810 | 810 | 2,000 |
2000/06/22 | 820 | 820 | 820 | 820 | 2,000 |
2000/06/21 | 820 | 821 | 820 | 820 | 11,000 |
2000/06/20 | 820 | 820 | 820 | 820 | 2,000 |
2000/06/19 | 800 | 800 | 790 | 790 | 3,000 |
2000/06/07 | 830 | 830 | 830 | 830 | 4,000 |
2000/06/06 | 810 | 830 | 810 | 830 | 2,000 |
2000/06/01 | 928 | 928 | 860 | 860 | 5,000 |
2000/05/31 | 929 | 929 | 910 | 929 | 16,000 |
2000/05/30 | 829 | 829 | 829 | 829 | 5,000 |
2000/05/25 | 740 | 760 | 740 | 760 | 4,000 |
2000/05/24 | 760 | 760 | 740 | 740 | 4,000 |
2000/05/22 | 799 | 810 | 799 | 799 | 5,000 |
2000/05/19 | 795 | 795 | 795 | 795 | 1,000 |
2000/05/18 | 795 | 799 | 795 | 799 | 3,000 |
2000/05/17 | 800 | 800 | 795 | 795 | 2,000 |
2000/05/16 | 770 | 780 | 763 | 780 | 6,000 |
2000/05/15 | 750 | 750 | 750 | 750 | 2,000 |
2000/05/12 | 750 | 750 | 740 | 750 | 6,000 |
2000/05/11 | 725 | 725 | 725 | 725 | 1,000 |
2000/05/09 | 750 | 750 | 749 | 749 | 4,000 |
2000/05/08 | 750 | 750 | 750 | 750 | 1,000 |
2000/05/02 | 748 | 750 | 740 | 750 | 7,000 |
2000/05/01 | 750 | 750 | 750 | 750 | 2,000 |
2000/04/26 | 660 | 760 | 660 | 760 | 11,000 |
2000/04/25 | 730 | 730 | 660 | 660 | 11,000 |
2000/04/24 | 735 | 760 | 735 | 760 | 5,000 |
2000/04/21 | 850 | 860 | 831 | 832 | 9,000 |
2000/04/20 | 650 | 801 | 650 | 801 | 23,000 |
2000/04/19 | 800 | 800 | 701 | 701 | 9,000 |
2000/04/18 | 930 | 950 | 801 | 801 | 29,000 |
2000/04/17 | 1,020 | 1,020 | 890 | 890 | 41,000 |
2000/04/14 | 990 | 990 | 990 | 990 | 41,000 |
2000/04/13 | 890 | 890 | 890 | 890 | 57,000 |
2000/04/12 | 720 | 790 | 720 | 790 | 26,000 |
2000/04/11 | 591 | 690 | 591 | 690 | 18,000 |
2000/04/10 | 565 | 590 | 565 | 590 | 4,000 |
2000/04/07 | 550 | 555 | 550 | 555 | 6,000 |
2000/04/06 | 530 | 535 | 515 | 535 | 8,000 |
2000/04/05 | 500 | 530 | 500 | 530 | 6,000 |
2000/04/04 | 498 | 505 | 498 | 500 | 7,000 |
2000/04/03 | 498 | 498 | 498 | 498 | 1,000 |
2000/03/31 | 498 | 498 | 498 | 498 | 3,000 |
2000/03/30 | 499 | 499 | 499 | 499 | 1,000 |
2000/03/29 | 499 | 499 | 499 | 499 | 1,000 |
2000/03/28 | 498 | 500 | 498 | 500 | 4,000 |
2000/03/27 | 500 | 500 | 500 | 500 | 8,000 |
2000/03/24 | 500 | 500 | 500 | 500 | 18,000 |
2000/03/23 | 500 | 500 | 500 | 500 | 10,000 |
2000/03/22 | 500 | 500 | 500 | 500 | 12,000 |
2000/03/21 | 461 | 461 | 461 | 461 | 1,000 |
2000/03/17 | 450 | 450 | 450 | 450 | 6,000 |
2000/03/16 | 470 | 470 | 470 | 470 | 2,000 |
2000/03/14 | 480 | 480 | 465 | 465 | 3,000 |
2000/03/10 | 500 | 500 | 500 | 500 | 2,000 |
2000/03/09 | 500 | 500 | 500 | 500 | 3,000 |
2000/03/08 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/07 | 499 | 499 | 499 | 499 | 2,000 |
2000/03/03 | 500 | 500 | 500 | 500 | 1,000 |
2000/03/02 | 500 | 500 | 500 | 500 | 2,000 |
2000/03/01 | 500 | 500 | 500 | 500 | 1,000 |
2000/02/29 | 500 | 500 | 500 | 500 | 1,000 |
2000/02/28 | 530 | 530 | 500 | 500 | 3,000 |
2000/02/25 | 491 | 530 | 491 | 530 | 7,000 |
2000/02/22 | 500 | 500 | 500 | 500 | 9,000 |
2000/02/21 | 500 | 500 | 500 | 500 | 1,000 |
2000/02/18 | 500 | 500 | 500 | 500 | 2,000 |
2000/02/17 | 510 | 510 | 500 | 500 | 3,000 |
2000/02/16 | 500 | 500 | 500 | 500 | 2,000 |
2000/02/15 | 501 | 501 | 500 | 500 | 5,000 |
2000/02/14 | 500 | 500 | 500 | 500 | 1,000 |
2000/02/10 | 500 | 500 | 500 | 500 | 2,000 |
2000/02/09 | 500 | 500 | 500 | 500 | 2,000 |
2000/02/08 | 500 | 500 | 500 | 500 | 4,000 |
2000/02/07 | 500 | 500 | 500 | 500 | 6,000 |
2000/02/04 | 490 | 500 | 490 | 500 | 5,000 |
2000/02/03 | 509 | 510 | 500 | 500 | 5,000 |
2000/02/02 | 500 | 500 | 500 | 500 | 2,000 |
2000/02/01 | 500 | 500 | 500 | 500 | 2,000 |
2000/01/31 | 501 | 501 | 500 | 500 | 2,000 |
2000/01/27 | 510 | 510 | 510 | 510 | 2,000 |
2000/01/26 | 510 | 510 | 510 | 510 | 2,000 |
2000/01/25 | 515 | 515 | 515 | 515 | 6,000 |
2000/01/18 | 500 | 500 | 500 | 500 | 8,000 |
2000/01/17 | 500 | 500 | 500 | 500 | 3,000 |
2000/01/14 | 500 | 500 | 500 | 500 | 2,000 |
2000/01/11 | 500 | 500 | 500 | 500 | 2,000 |
2000/01/07 | 500 | 500 | 500 | 500 | 3,000 |
2000/01/06 | 520 | 520 | 500 | 500 | 3,000 |
2000/01/05 | 518 | 518 | 515 | 515 | 4,000 |