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 |
---|---|---|---|---|---|
2002/12/30 | 500 | 500 | 500 | 500 | 1,000 |
2002/12/27 | 480 | 480 | 475 | 475 | 2,000 |
2002/12/26 | 466 | 467 | 466 | 467 | 2,000 |
2002/12/25 | 458 | 458 | 456 | 456 | 4,000 |
2002/12/24 | 456 | 456 | 455 | 456 | 5,000 |
2002/12/20 | 450 | 455 | 450 | 455 | 3,000 |
2002/12/19 | 452 | 460 | 450 | 450 | 17,000 |
2002/12/18 | 450 | 450 | 440 | 450 | 6,000 |
2002/12/17 | 470 | 470 | 455 | 455 | 2,000 |
2002/12/16 | 490 | 490 | 470 | 470 | 6,000 |
2002/12/13 | 490 | 490 | 480 | 480 | 3,000 |
2002/12/12 | 495 | 499 | 490 | 490 | 6,000 |
2002/12/11 | 490 | 490 | 490 | 490 | 3,000 |
2002/12/10 | 500 | 500 | 500 | 500 | 1,000 |
2002/12/06 | 500 | 500 | 500 | 500 | 1,000 |
2002/12/05 | 500 | 500 | 500 | 500 | 1,000 |
2002/12/03 | 511 | 511 | 511 | 511 | 1,000 |
2002/11/28 | 520 | 530 | 520 | 530 | 3,000 |
2002/11/27 | 521 | 521 | 520 | 520 | 3,000 |
2002/11/26 | 519 | 520 | 519 | 520 | 4,000 |
2002/11/25 | 519 | 520 | 519 | 519 | 4,000 |
2002/11/22 | 519 | 519 | 519 | 519 | 1,000 |
2002/11/19 | 518 | 518 | 518 | 518 | 3,000 |
2002/11/18 | 520 | 520 | 520 | 520 | 2,000 |
2002/11/12 | 550 | 550 | 540 | 540 | 2,000 |
2002/11/06 | 522 | 522 | 522 | 522 | 2,000 |
2002/11/05 | 521 | 525 | 521 | 522 | 3,000 |
2002/10/31 | 570 | 570 | 570 | 570 | 3,000 |
2002/10/29 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/25 | 520 | 520 | 520 | 520 | 2,000 |
2002/10/24 | 521 | 521 | 520 | 520 | 2,000 |
2002/10/23 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/18 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/17 | 520 | 520 | 520 | 520 | 2,000 |
2002/10/16 | 520 | 520 | 520 | 520 | 1,000 |
2002/10/11 | 510 | 510 | 510 | 510 | 2,000 |
2002/10/10 | 540 | 540 | 540 | 540 | 4,000 |
2002/10/09 | 549 | 549 | 530 | 530 | 7,000 |
2002/10/08 | 541 | 541 | 540 | 540 | 13,000 |
2002/10/07 | 551 | 551 | 550 | 551 | 6,000 |
2002/10/04 | 550 | 555 | 550 | 555 | 3,000 |
2002/10/03 | 555 | 555 | 555 | 555 | 3,000 |
2002/10/02 | 560 | 560 | 558 | 558 | 3,000 |
2002/10/01 | 561 | 561 | 561 | 561 | 2,000 |
2002/09/30 | 561 | 561 | 561 | 561 | 2,000 |
2002/09/27 | 560 | 561 | 560 | 561 | 2,000 |
2002/09/26 | 560 | 560 | 560 | 560 | 4,000 |
2002/09/25 | 558 | 558 | 557 | 557 | 2,000 |
2002/09/24 | 550 | 560 | 550 | 560 | 2,000 |
2002/09/20 | 580 | 580 | 560 | 560 | 3,000 |
2002/09/19 | 580 | 580 | 580 | 580 | 1,000 |
2002/09/18 | 580 | 580 | 580 | 580 | 1,000 |
2002/09/17 | 580 | 580 | 580 | 580 | 1,000 |
2002/09/12 | 580 | 580 | 580 | 580 | 1,000 |
2002/09/11 | 590 | 590 | 590 | 590 | 1,000 |
2002/09/10 | 590 | 590 | 590 | 590 | 1,000 |
2002/09/09 | 560 | 580 | 560 | 570 | 6,000 |
2002/09/06 | 560 | 560 | 540 | 540 | 16,000 |
2002/09/05 | 600 | 600 | 600 | 600 | 2,000 |
2002/09/04 | 600 | 600 | 600 | 600 | 2,000 |
2002/09/03 | 605 | 605 | 600 | 600 | 12,000 |
2002/08/29 | 605 | 615 | 605 | 605 | 5,000 |
2002/08/28 | 610 | 610 | 610 | 610 | 1,000 |
2002/08/26 | 619 | 619 | 619 | 619 | 1,000 |
2002/08/23 | 603 | 620 | 603 | 620 | 7,000 |
2002/08/22 | 601 | 603 | 601 | 603 | 4,000 |
2002/08/20 | 610 | 612 | 610 | 610 | 4,000 |
2002/08/19 | 603 | 603 | 603 | 603 | 2,000 |
2002/08/16 | 602 | 603 | 600 | 600 | 7,000 |
2002/08/15 | 601 | 601 | 601 | 601 | 1,000 |
2002/08/14 | 602 | 610 | 602 | 610 | 3,000 |
2002/08/13 | 625 | 625 | 625 | 625 | 1,000 |
2002/08/12 | 630 | 630 | 630 | 630 | 1,000 |
2002/08/09 | 633 | 633 | 633 | 633 | 1,000 |
2002/08/08 | 639 | 639 | 634 | 634 | 3,000 |
2002/08/06 | 640 | 640 | 640 | 640 | 1,000 |
2002/08/02 | 631 | 631 | 630 | 630 | 3,000 |
2002/08/01 | 640 | 640 | 640 | 640 | 1,000 |
2002/07/31 | 631 | 631 | 631 | 631 | 1,000 |
2002/07/30 | 621 | 640 | 621 | 630 | 4,000 |
2002/07/29 | 651 | 651 | 650 | 650 | 5,000 |
2002/07/26 | 652 | 660 | 651 | 651 | 3,000 |
2002/07/25 | 651 | 651 | 651 | 651 | 3,000 |
2002/07/24 | 650 | 650 | 650 | 650 | 2,000 |
2002/07/23 | 650 | 650 | 621 | 650 | 5,000 |
2002/07/22 | 660 | 660 | 650 | 650 | 2,000 |
2002/07/18 | 660 | 670 | 660 | 670 | 2,000 |
2002/07/17 | 662 | 662 | 660 | 660 | 10,000 |
2002/07/15 | 679 | 679 | 676 | 676 | 5,000 |
2002/07/11 | 666 | 667 | 666 | 667 | 7,000 |
2002/07/10 | 665 | 667 | 665 | 666 | 21,000 |
2002/07/09 | 670 | 670 | 668 | 669 | 9,000 |
2002/07/08 | 670 | 685 | 670 | 685 | 3,000 |
2002/07/05 | 670 | 670 | 670 | 670 | 2,000 |
2002/07/04 | 689 | 689 | 671 | 671 | 12,000 |
2002/07/03 | 673 | 676 | 673 | 676 | 3,000 |
2002/07/02 | 688 | 688 | 671 | 671 | 6,000 |
2002/07/01 | 688 | 690 | 688 | 688 | 7,000 |
2002/06/28 | 688 | 688 | 688 | 688 | 2,000 |
2002/06/27 | 680 | 680 | 680 | 680 | 1,000 |
2002/06/26 | 671 | 671 | 671 | 671 | 2,000 |
2002/06/25 | 671 | 671 | 670 | 670 | 4,000 |
2002/06/24 | 670 | 670 | 670 | 670 | 7,000 |
2002/06/21 | 668 | 670 | 668 | 670 | 4,000 |
2002/06/20 | 682 | 682 | 666 | 666 | 5,000 |
2002/06/19 | 661 | 663 | 661 | 662 | 5,000 |
2002/06/18 | 663 | 664 | 660 | 660 | 6,000 |
2002/06/17 | 680 | 688 | 680 | 688 | 3,000 |
2002/06/14 | 690 | 690 | 690 | 690 | 3,000 |
2002/06/13 | 696 | 696 | 696 | 696 | 3,000 |
2002/06/12 | 674 | 680 | 670 | 672 | 12,000 |
2002/06/11 | 672 | 672 | 672 | 672 | 1,000 |
2002/06/10 | 690 | 690 | 670 | 670 | 5,000 |
2002/06/07 | 681 | 681 | 665 | 665 | 9,000 |
2002/06/06 | 679 | 710 | 679 | 680 | 10,000 |
2002/06/05 | 670 | 680 | 670 | 680 | 7,000 |
2002/06/04 | 710 | 725 | 667 | 670 | 29,000 |
2002/06/03 | 729 | 730 | 710 | 710 | 8,000 |
2002/05/31 | 693 | 745 | 693 | 730 | 45,000 |
2002/05/30 | 673 | 695 | 671 | 685 | 19,000 |
2002/05/29 | 661 | 686 | 651 | 673 | 113,000 |
2002/05/28 | 710 | 710 | 710 | 710 | 14,000 |
2002/05/27 | 860 | 870 | 800 | 810 | 35,000 |
2002/05/24 | 872 | 910 | 867 | 900 | 36,000 |
2002/05/23 | 915 | 915 | 860 | 870 | 20,000 |
2002/05/22 | 870 | 920 | 869 | 911 | 45,000 |
2002/05/21 | 850 | 885 | 840 | 880 | 34,000 |
2002/05/20 | 841 | 869 | 840 | 865 | 33,000 |
2002/05/17 | 800 | 840 | 795 | 820 | 51,000 |
2002/05/16 | 779 | 815 | 770 | 785 | 14,000 |
2002/05/15 | 810 | 810 | 756 | 770 | 28,000 |
2002/05/14 | 845 | 860 | 801 | 810 | 42,000 |
2002/05/13 | 829 | 840 | 815 | 835 | 32,000 |
2002/05/10 | 791 | 820 | 790 | 813 | 23,000 |
2002/05/09 | 780 | 794 | 780 | 790 | 16,000 |
2002/05/08 | 745 | 810 | 745 | 782 | 57,000 |
2002/05/07 | 736 | 745 | 735 | 745 | 6,000 |
2002/05/02 | 716 | 760 | 710 | 730 | 20,000 |
2002/05/01 | 725 | 725 | 700 | 700 | 7,000 |
2002/04/30 | 748 | 748 | 730 | 730 | 12,000 |
2002/04/26 | 690 | 750 | 690 | 750 | 19,000 |
2002/04/25 | 676 | 680 | 675 | 680 | 6,000 |
2002/04/24 | 660 | 675 | 660 | 675 | 9,000 |
2002/04/23 | 660 | 660 | 657 | 660 | 5,000 |
2002/04/22 | 655 | 660 | 655 | 657 | 3,000 |
2002/04/19 | 660 | 660 | 650 | 660 | 3,000 |
2002/04/18 | 655 | 655 | 655 | 655 | 1,000 |
2002/04/17 | 665 | 665 | 665 | 665 | 2,000 |
2002/04/16 | 665 | 665 | 665 | 665 | 1,000 |
2002/04/12 | 680 | 680 | 670 | 670 | 2,000 |
2002/04/10 | 699 | 699 | 690 | 695 | 4,000 |
2002/04/09 | 700 | 700 | 690 | 700 | 16,000 |
2002/04/08 | 700 | 700 | 690 | 690 | 7,000 |
2002/04/05 | 705 | 710 | 690 | 700 | 18,000 |
2002/04/04 | 695 | 700 | 695 | 699 | 4,000 |
2002/04/03 | 700 | 700 | 695 | 695 | 5,000 |
2002/04/01 | 690 | 692 | 690 | 692 | 3,000 |
2002/03/29 | 675 | 687 | 675 | 687 | 3,000 |
2002/03/28 | 661 | 664 | 661 | 664 | 2,000 |
2002/03/25 | 685 | 686 | 678 | 678 | 12,000 |
2002/03/22 | 686 | 690 | 685 | 685 | 12,000 |
2002/03/20 | 700 | 700 | 686 | 686 | 7,000 |
2002/03/19 | 731 | 732 | 700 | 700 | 6,000 |
2002/03/18 | 736 | 736 | 730 | 730 | 5,000 |
2002/03/15 | 706 | 720 | 685 | 720 | 8,000 |
2002/03/14 | 705 | 705 | 705 | 705 | 1,000 |
2002/03/13 | 748 | 749 | 705 | 705 | 18,000 |
2002/03/12 | 730 | 790 | 721 | 750 | 53,000 |
2002/03/11 | 695 | 696 | 690 | 690 | 7,000 |
2002/03/08 | 680 | 692 | 680 | 692 | 7,000 |
2002/03/07 | 695 | 697 | 680 | 680 | 9,000 |
2002/03/06 | 650 | 685 | 650 | 685 | 14,000 |
2002/03/05 | 653 | 653 | 631 | 640 | 8,000 |
2002/03/04 | 648 | 650 | 648 | 650 | 3,000 |
2002/02/28 | 603 | 603 | 603 | 603 | 2,000 |
2002/02/27 | 600 | 602 | 600 | 602 | 6,000 |
2002/02/26 | 603 | 603 | 600 | 600 | 7,000 |
2002/02/25 | 603 | 603 | 602 | 603 | 8,000 |
2002/02/22 | 604 | 604 | 602 | 602 | 3,000 |
2002/02/21 | 601 | 601 | 601 | 601 | 3,000 |
2002/02/20 | 620 | 620 | 620 | 620 | 4,000 |
2002/02/19 | 610 | 620 | 610 | 620 | 7,000 |
2002/02/18 | 620 | 620 | 610 | 610 | 8,000 |
2002/02/15 | 616 | 616 | 615 | 615 | 3,000 |
2002/02/12 | 615 | 615 | 615 | 615 | 1,000 |
2002/02/08 | 603 | 603 | 601 | 601 | 3,000 |
2002/02/07 | 600 | 600 | 600 | 600 | 2,000 |
2002/02/06 | 590 | 600 | 590 | 600 | 4,000 |
2002/02/05 | 615 | 615 | 600 | 600 | 7,000 |
2002/02/04 | 635 | 635 | 630 | 630 | 8,000 |
2002/02/01 | 632 | 632 | 630 | 630 | 4,000 |
2002/01/31 | 630 | 630 | 630 | 630 | 2,000 |
2002/01/30 | 629 | 629 | 629 | 629 | 1,000 |
2002/01/29 | 650 | 650 | 631 | 631 | 9,000 |
2002/01/28 | 650 | 650 | 650 | 650 | 3,000 |
2002/01/25 | 632 | 650 | 632 | 640 | 5,000 |
2002/01/24 | 630 | 630 | 625 | 630 | 6,000 |
2002/01/22 | 630 | 630 | 630 | 630 | 5,000 |
2002/01/18 | 650 | 650 | 630 | 630 | 2,000 |
2002/01/15 | 700 | 700 | 680 | 680 | 2,000 |
2002/01/11 | 700 | 705 | 700 | 705 | 3,000 |
2002/01/10 | 680 | 680 | 678 | 680 | 6,000 |
2002/01/09 | 647 | 650 | 647 | 650 | 3,000 |
2002/01/08 | 632 | 632 | 632 | 632 | 2,000 |
2002/01/07 | 633 | 633 | 632 | 632 | 2,000 |
2002/01/04 | 632 | 632 | 632 | 632 | 1,000 |