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 |
---|---|---|---|---|---|
1999/12/28 | 500 | 500 | 500 | 500 | 2,000 |
1999/12/27 | 500 | 510 | 500 | 500 | 3,000 |
1999/12/24 | 500 | 500 | 500 | 500 | 2,000 |
1999/12/22 | 500 | 500 | 500 | 500 | 4,000 |
1999/12/21 | 500 | 500 | 500 | 500 | 5,000 |
1999/12/20 | 534 | 534 | 530 | 530 | 3,000 |
1999/12/15 | 510 | 510 | 510 | 510 | 2,000 |
1999/12/14 | 510 | 510 | 510 | 510 | 5,000 |
1999/12/13 | 510 | 510 | 510 | 510 | 15,000 |
1999/12/10 | 510 | 510 | 510 | 510 | 1,000 |
1999/12/09 | 530 | 530 | 510 | 510 | 2,000 |
1999/12/07 | 570 | 570 | 530 | 530 | 2,000 |
1999/12/02 | 540 | 540 | 540 | 540 | 1,000 |
1999/11/30 | 530 | 530 | 530 | 530 | 1,000 |
1999/11/29 | 530 | 530 | 530 | 530 | 1,000 |
1999/11/25 | 550 | 550 | 550 | 550 | 6,000 |
1999/11/24 | 569 | 569 | 530 | 530 | 2,000 |
1999/11/22 | 570 | 570 | 570 | 570 | 3,000 |
1999/11/18 | 582 | 582 | 570 | 570 | 10,000 |
1999/11/17 | 560 | 570 | 560 | 570 | 5,000 |
1999/11/16 | 510 | 510 | 510 | 510 | 2,000 |
1999/11/15 | 530 | 530 | 510 | 510 | 5,000 |
1999/11/12 | 530 | 530 | 530 | 530 | 1,000 |
1999/11/11 | 530 | 530 | 530 | 530 | 1,000 |
1999/11/10 | 530 | 530 | 530 | 530 | 3,000 |
1999/11/09 | 540 | 540 | 530 | 530 | 3,000 |
1999/11/05 | 550 | 550 | 550 | 550 | 1,000 |
1999/10/29 | 530 | 530 | 520 | 520 | 3,000 |
1999/10/26 | 530 | 530 | 530 | 530 | 2,000 |
1999/10/25 | 529 | 529 | 529 | 529 | 6,000 |
1999/10/22 | 530 | 530 | 530 | 530 | 2,000 |
1999/10/19 | 540 | 540 | 540 | 540 | 2,000 |
1999/10/14 | 580 | 580 | 580 | 580 | 1,000 |
1999/10/13 | 580 | 580 | 580 | 580 | 2,000 |
1999/10/12 | 560 | 580 | 560 | 580 | 2,000 |
1999/10/06 | 560 | 560 | 560 | 560 | 1,000 |
1999/10/05 | 521 | 521 | 521 | 521 | 1,000 |
1999/10/04 | 520 | 520 | 520 | 520 | 2,000 |
1999/10/01 | 520 | 520 | 520 | 520 | 4,000 |
1999/09/30 | 520 | 520 | 520 | 520 | 3,000 |
1999/09/29 | 540 | 540 | 510 | 510 | 2,000 |
1999/09/27 | 567 | 590 | 567 | 590 | 4,000 |
1999/09/24 | 560 | 590 | 560 | 590 | 9,000 |
1999/09/22 | 555 | 560 | 555 | 560 | 3,000 |
1999/09/21 | 555 | 555 | 555 | 555 | 1,000 |
1999/09/16 | 551 | 560 | 550 | 550 | 5,000 |
1999/09/14 | 540 | 540 | 540 | 540 | 1,000 |
1999/09/13 | 540 | 540 | 540 | 540 | 2,000 |
1999/09/09 | 550 | 550 | 550 | 550 | 1,000 |
1999/09/08 | 580 | 580 | 570 | 570 | 2,000 |
1999/09/07 | 570 | 570 | 570 | 570 | 3,000 |
1999/09/06 | 550 | 550 | 550 | 550 | 1,000 |
1999/09/02 | 570 | 570 | 570 | 570 | 6,000 |
1999/08/27 | 570 | 600 | 570 | 600 | 5,000 |
1999/08/25 | 530 | 530 | 530 | 530 | 5,000 |
1999/08/24 | 520 | 530 | 520 | 530 | 2,000 |
1999/08/17 | 521 | 521 | 521 | 521 | 1,000 |
1999/08/13 | 501 | 501 | 501 | 501 | 2,000 |
1999/08/12 | 501 | 501 | 501 | 501 | 1,000 |
1999/08/11 | 500 | 501 | 500 | 501 | 3,000 |
1999/08/09 | 500 | 500 | 500 | 500 | 5,000 |
1999/08/05 | 510 | 510 | 510 | 510 | 1,000 |
1999/08/04 | 510 | 510 | 510 | 510 | 1,000 |
1999/08/03 | 501 | 501 | 501 | 501 | 1,000 |
1999/07/28 | 551 | 551 | 550 | 550 | 6,000 |
1999/07/27 | 552 | 552 | 552 | 552 | 2,000 |
1999/07/26 | 551 | 552 | 551 | 552 | 2,000 |
1999/07/23 | 550 | 551 | 550 | 551 | 3,000 |
1999/07/16 | 585 | 590 | 585 | 590 | 4,000 |
1999/07/15 | 590 | 590 | 590 | 590 | 1,000 |
1999/07/14 | 590 | 590 | 590 | 590 | 1,000 |
1999/07/13 | 590 | 590 | 590 | 590 | 2,000 |
1999/07/12 | 580 | 580 | 580 | 580 | 6,000 |
1999/07/09 | 580 | 580 | 580 | 580 | 2,000 |
1999/07/08 | 580 | 580 | 580 | 580 | 3,000 |
1999/07/07 | 580 | 580 | 580 | 580 | 1,000 |
1999/07/05 | 580 | 580 | 580 | 580 | 3,000 |
1999/07/02 | 580 | 580 | 580 | 580 | 2,000 |
1999/07/01 | 580 | 580 | 580 | 580 | 1,000 |
1999/06/30 | 580 | 590 | 580 | 580 | 6,000 |
1999/06/29 | 520 | 570 | 520 | 570 | 2,000 |
1999/06/28 | 580 | 580 | 500 | 500 | 6,000 |
1999/06/25 | 580 | 580 | 580 | 580 | 6,000 |
1999/06/24 | 570 | 580 | 570 | 570 | 11,000 |
1999/06/23 | 540 | 560 | 540 | 560 | 10,000 |
1999/06/22 | 530 | 530 | 530 | 530 | 3,000 |
1999/06/21 | 520 | 520 | 520 | 520 | 1,000 |
1999/06/16 | 510 | 510 | 510 | 510 | 4,000 |
1999/06/15 | 520 | 520 | 510 | 510 | 4,000 |
1999/06/14 | 520 | 520 | 520 | 520 | 1,000 |
1999/06/11 | 510 | 511 | 510 | 510 | 3,000 |
1999/06/10 | 520 | 520 | 520 | 520 | 1,000 |
1999/06/09 | 529 | 530 | 529 | 530 | 2,000 |
1999/06/08 | 500 | 529 | 500 | 529 | 2,000 |
1999/06/07 | 487 | 487 | 487 | 487 | 1,000 |
1999/06/04 | 467 | 467 | 467 | 467 | 1,000 |
1999/06/03 | 460 | 460 | 460 | 460 | 1,000 |
1999/06/01 | 450 | 450 | 450 | 450 | 2,000 |
1999/05/31 | 450 | 450 | 450 | 450 | 4,000 |
1999/05/28 | 455 | 455 | 450 | 451 | 3,000 |
1999/05/27 | 455 | 470 | 455 | 470 | 5,000 |
1999/05/26 | 435 | 450 | 431 | 450 | 5,000 |
1999/05/25 | 550 | 550 | 470 | 470 | 18,000 |
1999/05/24 | 570 | 570 | 570 | 570 | 1,000 |
1999/05/20 | 600 | 600 | 590 | 590 | 2,000 |
1999/05/19 | 600 | 600 | 600 | 600 | 1,000 |
1999/05/17 | 635 | 635 | 635 | 635 | 1,000 |
1999/05/11 | 635 | 635 | 635 | 635 | 1,000 |
1999/05/07 | 655 | 655 | 650 | 650 | 2,000 |
1999/05/06 | 700 | 700 | 700 | 700 | 1,000 |
1999/04/27 | 700 | 730 | 700 | 720 | 32,000 |
1999/04/26 | 573 | 670 | 573 | 670 | 12,000 |
1999/04/23 | 571 | 571 | 550 | 570 | 11,000 |
1999/04/22 | 570 | 570 | 570 | 570 | 2,000 |
1999/04/21 | 570 | 570 | 570 | 570 | 3,000 |
1999/04/20 | 630 | 630 | 630 | 630 | 2,000 |
1999/04/19 | 620 | 620 | 620 | 620 | 2,000 |
1999/04/16 | 650 | 650 | 650 | 650 | 1,000 |
1999/04/12 | 700 | 700 | 700 | 700 | 1,000 |
1999/04/09 | 700 | 700 | 700 | 700 | 7,000 |
1999/04/08 | 700 | 700 | 700 | 700 | 1,000 |
1999/04/07 | 700 | 700 | 700 | 700 | 5,000 |
1999/04/06 | 720 | 720 | 700 | 700 | 4,000 |
1999/04/05 | 650 | 701 | 650 | 700 | 9,000 |
1999/04/02 | 670 | 670 | 640 | 650 | 3,000 |
1999/04/01 | 670 | 670 | 670 | 670 | 1,000 |
1999/03/31 | 699 | 699 | 699 | 699 | 1,000 |
1999/03/30 | 700 | 700 | 700 | 700 | 1,000 |
1999/03/29 | 739 | 739 | 739 | 739 | 1,000 |
1999/03/26 | 770 | 770 | 750 | 750 | 16,000 |
1999/03/25 | 675 | 675 | 675 | 675 | 4,000 |
1999/03/24 | 575 | 575 | 575 | 575 | 4,000 |
1999/03/23 | 490 | 495 | 490 | 495 | 4,000 |
1999/03/18 | 460 | 460 | 460 | 460 | 1,000 |
1999/03/16 | 400 | 400 | 400 | 400 | 1,000 |
1999/03/15 | 385 | 390 | 383 | 390 | 6,000 |
1999/03/12 | 387 | 387 | 383 | 383 | 4,000 |
1999/03/11 | 381 | 383 | 381 | 383 | 26,000 |
1999/03/10 | 380 | 383 | 380 | 383 | 30,000 |
1999/03/09 | 381 | 381 | 380 | 380 | 5,000 |
1999/03/08 | 380 | 380 | 380 | 380 | 1,000 |
1999/03/04 | 380 | 380 | 380 | 380 | 1,000 |
1999/03/03 | 380 | 380 | 380 | 380 | 1,000 |
1999/03/01 | 380 | 380 | 380 | 380 | 1,000 |
1999/02/26 | 370 | 370 | 370 | 370 | 2,000 |
1999/02/25 | 372 | 372 | 365 | 370 | 8,000 |
1999/02/23 | 360 | 360 | 358 | 360 | 7,000 |
1999/02/22 | 350 | 358 | 350 | 358 | 8,000 |
1999/02/19 | 345 | 350 | 345 | 350 | 6,000 |
1999/02/18 | 341 | 341 | 341 | 341 | 1,000 |
1999/02/05 | 350 | 350 | 350 | 350 | 2,000 |
1999/01/27 | 370 | 370 | 370 | 370 | 1,000 |
1999/01/25 | 370 | 370 | 350 | 350 | 15,000 |
1999/01/22 | 370 | 370 | 370 | 370 | 3,000 |
1999/01/12 | 380 | 380 | 380 | 380 | 1,000 |
1999/01/08 | 360 | 360 | 360 | 360 | 1,000 |