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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,415 | 2,415 | 2,360 | 2,360 | 2,000 |
| 2005/12/29 | 2,270 | 2,360 | 2,260 | 2,340 | 14,500 |
| 2005/12/28 | 2,290 | 2,300 | 2,265 | 2,280 | 7,500 |
| 2005/12/27 | 2,410 | 2,410 | 2,290 | 2,305 | 16,500 |
| 2005/12/26 | 2,490 | 2,490 | 2,380 | 2,410 | 19,000 |
| 2005/12/22 | 2,465 | 2,525 | 2,415 | 2,415 | 29,500 |
| 2005/12/21 | 2,500 | 2,525 | 2,420 | 2,450 | 35,500 |
| 2005/12/20 | 2,620 | 2,640 | 2,500 | 2,570 | 46,500 |
| 2005/12/19 | 2,140 | 2,500 | 2,110 | 2,500 | 200,000 |
| 2005/12/16 | 2,335 | 2,375 | 2,060 | 2,100 | 84,000 |
| 2005/12/15 | 1,985 | 2,255 | 1,970 | 2,255 | 84,000 |
| 2005/12/14 | 2,000 | 2,045 | 1,930 | 1,955 | 77,500 |
| 2005/12/13 | 1,899 | 1,989 | 1,889 | 1,940 | 174,500 |
| 2005/12/12 | 1,690 | 1,690 | 1,650 | 1,689 | 20,500 |
| 2005/12/09 | 1,690 | 1,700 | 1,600 | 1,600 | 34,500 |
| 2005/12/08 | 1,720 | 1,720 | 1,700 | 1,700 | 9,500 |
| 2005/12/07 | 1,742 | 1,744 | 1,720 | 1,720 | 12,000 |
| 2005/12/06 | 1,750 | 1,751 | 1,740 | 1,740 | 9,000 |
| 2005/12/05 | 1,795 | 1,800 | 1,780 | 1,780 | 14,000 |
| 2005/12/02 | 1,700 | 1,745 | 1,700 | 1,740 | 17,500 |
| 2005/12/01 | 1,744 | 1,800 | 1,714 | 1,714 | 13,000 |
| 2005/11/30 | 1,778 | 1,778 | 1,745 | 1,745 | 21,500 |
| 2005/11/29 | 1,771 | 1,820 | 1,771 | 1,800 | 5,500 |
| 2005/11/28 | 1,818 | 1,818 | 1,801 | 1,818 | 8,000 |
| 2005/11/25 | 1,760 | 1,849 | 1,760 | 1,819 | 23,500 |
| 2005/11/24 | 1,859 | 1,859 | 1,800 | 1,820 | 13,000 |
| 2005/11/22 | 1,849 | 1,850 | 1,800 | 1,800 | 7,000 |
| 2005/11/21 | 1,790 | 1,845 | 1,790 | 1,831 | 18,500 |
| 2005/11/18 | 1,790 | 1,830 | 1,790 | 1,829 | 14,000 |
| 2005/11/17 | 1,810 | 1,840 | 1,781 | 1,795 | 11,500 |
| 2005/11/16 | 1,809 | 1,810 | 1,762 | 1,810 | 13,500 |
| 2005/11/15 | 1,802 | 1,814 | 1,802 | 1,814 | 4,000 |
| 2005/11/14 | 1,850 | 1,860 | 1,810 | 1,820 | 16,500 |
| 2005/11/11 | 1,809 | 1,840 | 1,800 | 1,830 | 15,000 |
| 2005/11/10 | 1,819 | 1,850 | 1,800 | 1,839 | 16,500 |
| 2005/11/09 | 1,790 | 1,850 | 1,770 | 1,820 | 29,500 |
| 2005/11/08 | 1,789 | 1,870 | 1,735 | 1,850 | 67,000 |
| 2005/11/07 | 1,680 | 1,820 | 1,640 | 1,790 | 156,000 |
| 2005/11/04 | 1,560 | 1,700 | 1,560 | 1,640 | 127,500 |
| 2005/11/02 | 1,539 | 1,539 | 1,490 | 1,539 | 45,000 |
| 2005/11/01 | 1,549 | 1,549 | 1,540 | 1,545 | 9,500 |
| 2005/10/31 | 1,550 | 1,550 | 1,540 | 1,550 | 19,500 |
| 2005/10/28 | 1,480 | 1,560 | 1,480 | 1,550 | 46,000 |
| 2005/10/27 | 1,460 | 1,500 | 1,460 | 1,480 | 18,500 |
| 2005/10/26 | 1,450 | 1,500 | 1,430 | 1,450 | 38,500 |
| 2005/10/25 | 1,460 | 1,490 | 1,380 | 1,380 | 41,000 |
| 2005/10/24 | 1,440 | 1,470 | 1,440 | 1,460 | 12,000 |
| 2005/10/21 | 1,470 | 1,470 | 1,430 | 1,450 | 10,500 |
| 2005/10/20 | 1,470 | 1,470 | 1,450 | 1,470 | 4,000 |
| 2005/10/19 | 1,494 | 1,494 | 1,470 | 1,470 | 5,000 |
| 2005/10/18 | 1,480 | 1,495 | 1,470 | 1,495 | 14,000 |
| 2005/10/17 | 1,500 | 1,545 | 1,480 | 1,505 | 32,500 |
| 2005/10/14 | 1,433 | 1,460 | 1,431 | 1,460 | 98,000 |
| 2005/10/13 | 1,400 | 1,400 | 1,400 | 1,400 | 6,500 |
| 2005/10/11 | 1,370 | 1,430 | 1,370 | 1,430 | 7,000 |
| 2005/10/07 | 1,363 | 1,370 | 1,363 | 1,370 | 1,500 |
| 2005/10/06 | 1,370 | 1,381 | 1,361 | 1,363 | 12,500 |
| 2005/10/05 | 1,400 | 1,410 | 1,400 | 1,400 | 8,000 |
| 2005/10/04 | 1,420 | 1,430 | 1,420 | 1,430 | 7,500 |
| 2005/10/03 | 1,430 | 1,430 | 1,420 | 1,420 | 3,500 |
| 2005/09/30 | 1,400 | 1,430 | 1,400 | 1,430 | 2,000 |
| 2005/09/29 | 1,397 | 1,430 | 1,397 | 1,430 | 7,000 |
| 2005/09/28 | 1,370 | 1,399 | 1,339 | 1,389 | 6,000 |
| 2005/09/27 | 1,425 | 1,430 | 1,400 | 1,400 | 9,000 |
| 2005/09/26 | 1,405 | 1,440 | 1,404 | 1,433 | 29,500 |
| 2005/09/22 | 1,420 | 1,420 | 1,395 | 1,420 | 23,000 |
| 2005/09/21 | 1,350 | 1,450 | 1,350 | 1,420 | 44,500 |
| 2005/09/20 | 1,329 | 1,340 | 1,329 | 1,330 | 11,500 |
| 2005/09/16 | 1,310 | 1,330 | 1,310 | 1,330 | 5,000 |
| 2005/09/15 | 1,308 | 1,310 | 1,308 | 1,309 | 7,000 |
| 2005/09/14 | 1,305 | 1,308 | 1,300 | 1,308 | 5,000 |
| 2005/09/13 | 1,330 | 1,331 | 1,312 | 1,312 | 26,000 |
| 2005/09/12 | 1,332 | 1,345 | 1,330 | 1,331 | 15,500 |
| 2005/09/09 | 1,334 | 1,340 | 1,333 | 1,333 | 4,500 |
| 2005/09/08 | 1,345 | 1,370 | 1,333 | 1,333 | 8,500 |
| 2005/09/07 | 1,359 | 1,369 | 1,359 | 1,365 | 3,000 |
| 2005/09/06 | 1,370 | 1,380 | 1,360 | 1,360 | 3,000 |
| 2005/09/05 | 1,368 | 1,368 | 1,367 | 1,368 | 1,500 |
| 2005/09/02 | 1,363 | 1,379 | 1,360 | 1,379 | 4,500 |
| 2005/09/01 | 1,346 | 1,394 | 1,346 | 1,351 | 3,000 |
| 2005/08/31 | 1,390 | 1,400 | 1,340 | 1,400 | 4,500 |
| 2005/08/30 | 1,400 | 1,400 | 1,390 | 1,390 | 4,000 |
| 2005/08/29 | 1,399 | 1,400 | 1,399 | 1,400 | 4,500 |
| 2005/08/26 | 1,390 | 1,430 | 1,380 | 1,380 | 9,000 |
| 2005/08/25 | 1,386 | 1,400 | 1,384 | 1,390 | 12,000 |
| 2005/08/24 | 1,384 | 1,384 | 1,384 | 1,384 | 500 |
| 2005/08/23 | 1,380 | 1,380 | 1,361 | 1,361 | 1,500 |
| 2005/08/22 | 1,360 | 1,388 | 1,360 | 1,388 | 3,500 |
| 2005/08/19 | 1,389 | 1,389 | 1,388 | 1,388 | 1,000 |
| 2005/08/18 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2005/08/17 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2005/08/15 | 1,360 | 1,360 | 1,360 | 1,360 | 2,500 |
| 2005/08/11 | 1,359 | 1,359 | 1,359 | 1,359 | 3,000 |
| 2005/08/10 | 1,367 | 1,369 | 1,365 | 1,369 | 4,000 |
| 2005/08/09 | 1,350 | 1,369 | 1,310 | 1,369 | 3,500 |
| 2005/08/08 | 1,300 | 1,340 | 1,300 | 1,340 | 28,000 |
| 2005/08/05 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 |
| 2005/08/04 | 1,335 | 1,335 | 1,320 | 1,320 | 1,500 |
| 2005/08/03 | 1,350 | 1,350 | 1,350 | 1,350 | 3,500 |
| 2005/08/02 | 1,365 | 1,365 | 1,350 | 1,350 | 4,500 |
| 2005/08/01 | 1,350 | 1,365 | 1,350 | 1,365 | 3,500 |
| 2005/07/29 | 1,366 | 1,366 | 1,366 | 1,366 | 1,000 |
| 2005/07/28 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2005/07/27 | 1,360 | 1,379 | 1,355 | 1,355 | 3,500 |
| 2005/07/26 | 1,360 | 1,360 | 1,345 | 1,345 | 1,500 |
| 2005/07/25 | 1,343 | 1,343 | 1,342 | 1,342 | 2,000 |
| 2005/07/21 | 1,360 | 1,360 | 1,342 | 1,342 | 5,500 |
| 2005/07/20 | 1,379 | 1,379 | 1,360 | 1,360 | 4,000 |
| 2005/07/19 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 |
| 2005/07/15 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2005/07/13 | 1,390 | 1,390 | 1,380 | 1,380 | 3,500 |
| 2005/07/12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 |
| 2005/07/11 | 1,420 | 1,420 | 1,420 | 1,420 | 500 |
| 2005/07/08 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2005/07/07 | 1,375 | 1,375 | 1,375 | 1,375 | 500 |
| 2005/07/06 | 1,420 | 1,420 | 1,420 | 1,420 | 3,000 |
| 2005/07/05 | 1,400 | 1,400 | 1,380 | 1,380 | 1,500 |
| 2005/07/04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 2005/07/01 | 1,360 | 1,380 | 1,360 | 1,380 | 1,500 |
| 2005/06/30 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2005/06/29 | 1,360 | 1,385 | 1,360 | 1,360 | 14,000 |
| 2005/06/28 | 1,290 | 1,370 | 1,290 | 1,368 | 26,000 |
| 2005/06/27 | 1,433 | 1,433 | 1,420 | 1,430 | 4,000 |
| 2005/06/24 | 1,436 | 1,436 | 1,436 | 1,436 | 8,000 |
| 2005/06/23 | 1,442 | 1,442 | 1,436 | 1,436 | 11,500 |
| 2005/06/22 | 1,440 | 1,440 | 1,430 | 1,436 | 3,500 |
| 2005/06/21 | 1,420 | 1,430 | 1,420 | 1,420 | 4,500 |
| 2005/06/20 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 |
| 2005/06/17 | 1,400 | 1,420 | 1,385 | 1,420 | 6,000 |
| 2005/06/16 | 1,399 | 1,400 | 1,380 | 1,400 | 10,500 |
| 2005/06/15 | 1,410 | 1,410 | 1,380 | 1,400 | 11,500 |
| 2005/06/14 | 1,405 | 1,405 | 1,400 | 1,400 | 18,000 |
| 2005/06/13 | 1,400 | 1,420 | 1,400 | 1,405 | 2,500 |
| 2005/06/10 | 1,400 | 1,400 | 1,390 | 1,395 | 17,500 |
| 2005/06/09 | 1,350 | 1,400 | 1,345 | 1,380 | 23,000 |
| 2005/06/08 | 1,319 | 1,330 | 1,319 | 1,320 | 18,500 |
| 2005/06/07 | 1,320 | 1,320 | 1,319 | 1,320 | 60,000 |
| 2005/06/06 | 1,321 | 1,321 | 1,320 | 1,320 | 13,500 |
| 2005/06/03 | 1,320 | 1,325 | 1,320 | 1,320 | 8,000 |
| 2005/06/02 | 1,320 | 1,320 | 1,320 | 1,320 | 3,500 |
| 2005/06/01 | 1,320 | 1,320 | 1,320 | 1,320 | 2,500 |
| 2005/05/31 | 1,320 | 1,330 | 1,320 | 1,330 | 7,000 |
| 2005/05/30 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 |
| 2005/05/27 | 1,310 | 1,340 | 1,310 | 1,320 | 48,500 |
| 2005/05/26 | 1,430 | 1,450 | 1,320 | 1,390 | 50,500 |
| 2005/05/25 | 1,220 | 1,265 | 1,220 | 1,260 | 7,500 |
| 2005/05/24 | 1,235 | 1,260 | 1,210 | 1,260 | 6,000 |
| 2005/05/23 | 1,263 | 1,263 | 1,263 | 1,263 | 1,000 |
| 2005/05/20 | 1,260 | 1,265 | 1,260 | 1,265 | 5,500 |
| 2005/05/19 | 1,205 | 1,230 | 1,205 | 1,230 | 2,000 |
| 2005/05/18 | 1,205 | 1,210 | 1,201 | 1,203 | 4,000 |
| 2005/05/17 | 1,235 | 1,250 | 1,220 | 1,220 | 7,000 |
| 2005/05/16 | 1,240 | 1,250 | 1,240 | 1,240 | 9,000 |
| 2005/05/13 | 1,229 | 1,240 | 1,229 | 1,240 | 2,000 |
| 2005/05/12 | 1,260 | 1,260 | 1,249 | 1,249 | 1,500 |
| 2005/05/11 | 1,249 | 1,260 | 1,240 | 1,240 | 9,000 |
| 2005/05/10 | 1,220 | 1,280 | 1,220 | 1,250 | 24,500 |
| 2005/05/09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,500 |
| 2005/05/06 | 1,200 | 1,209 | 1,190 | 1,190 | 4,000 |
| 2005/05/02 | 1,208 | 1,212 | 1,199 | 1,209 | 11,500 |
| 2005/04/26 | 1,180 | 1,188 | 1,140 | 1,188 | 5,500 |
| 2005/04/25 | 1,148 | 1,188 | 1,148 | 1,180 | 10,500 |
| 2005/04/22 | 1,190 | 1,190 | 1,168 | 1,168 | 1,500 |
| 2005/04/21 | 1,172 | 1,192 | 1,172 | 1,192 | 1,500 |
| 2005/04/20 | 1,221 | 1,228 | 1,192 | 1,192 | 6,000 |
| 2005/04/19 | 1,150 | 1,170 | 1,150 | 1,170 | 9,000 |
| 2005/04/18 | 1,151 | 1,151 | 1,150 | 1,150 | 3,500 |
| 2005/04/15 | 1,166 | 1,166 | 1,166 | 1,166 | 500 |
| 2005/04/14 | 1,169 | 1,169 | 1,164 | 1,165 | 3,500 |
| 2005/04/13 | 1,186 | 1,187 | 1,180 | 1,184 | 5,500 |
| 2005/04/12 | 1,209 | 1,209 | 1,185 | 1,185 | 4,000 |
| 2005/04/08 | 1,220 | 1,230 | 1,220 | 1,230 | 3,500 |
| 2005/04/07 | 1,201 | 1,201 | 1,200 | 1,200 | 3,000 |
| 2005/04/06 | 1,195 | 1,200 | 1,195 | 1,200 | 3,000 |
| 2005/04/05 | 1,220 | 1,220 | 1,195 | 1,195 | 4,000 |
| 2005/04/04 | 1,200 | 1,200 | 1,181 | 1,181 | 5,500 |
| 2005/04/01 | 1,200 | 1,220 | 1,200 | 1,220 | 2,500 |
| 2005/03/30 | 1,185 | 1,185 | 1,185 | 1,185 | 1,500 |
| 2005/03/29 | 1,190 | 1,190 | 1,170 | 1,170 | 1,500 |
| 2005/03/28 | 1,200 | 1,200 | 1,200 | 1,200 | 3,500 |
| 2005/03/25 | 1,190 | 1,200 | 1,180 | 1,200 | 3,500 |
| 2005/03/24 | 1,200 | 1,200 | 1,172 | 1,172 | 5,000 |
| 2005/03/23 | 1,235 | 1,235 | 1,180 | 1,190 | 4,500 |
| 2005/03/22 | 1,200 | 1,230 | 1,200 | 1,230 | 6,000 |
| 2005/03/18 | 1,186 | 1,192 | 1,171 | 1,192 | 5,000 |
| 2005/03/17 | 1,170 | 1,170 | 1,158 | 1,170 | 2,500 |
| 2005/03/16 | 1,170 | 1,170 | 1,170 | 1,170 | 3,500 |
| 2005/03/15 | 1,170 | 1,180 | 1,152 | 1,152 | 13,000 |
| 2005/03/14 | 1,220 | 1,220 | 1,168 | 1,170 | 22,500 |
| 2005/03/11 | 1,212 | 1,212 | 1,211 | 1,211 | 5,000 |
| 2005/03/10 | 1,205 | 1,205 | 1,205 | 1,205 | 500 |
| 2005/03/09 | 1,210 | 1,210 | 1,210 | 1,210 | 1,500 |
| 2005/03/08 | 1,225 | 1,225 | 1,220 | 1,220 | 1,500 |
| 2005/03/07 | 1,223 | 1,223 | 1,223 | 1,223 | 1,500 |
| 2005/03/04 | 1,202 | 1,219 | 1,200 | 1,219 | 3,500 |
| 2005/03/03 | 1,201 | 1,202 | 1,200 | 1,200 | 6,500 |
| 2005/03/02 | 1,192 | 1,200 | 1,192 | 1,200 | 8,500 |
| 2005/03/01 | 1,190 | 1,190 | 1,190 | 1,190 | 500 |
| 2005/02/28 | 1,200 | 1,201 | 1,200 | 1,201 | 2,500 |
| 2005/02/25 | 1,172 | 1,212 | 1,172 | 1,212 | 15,000 |
| 2005/02/24 | 1,207 | 1,230 | 1,207 | 1,230 | 2,500 |
| 2005/02/23 | 1,212 | 1,247 | 1,204 | 1,247 | 5,000 |
| 2005/02/22 | 1,212 | 1,212 | 1,212 | 1,212 | 1,500 |
| 2005/02/21 | 1,211 | 1,241 | 1,211 | 1,241 | 1,000 |
| 2005/02/18 | 1,211 | 1,211 | 1,203 | 1,203 | 3,000 |
| 2005/02/16 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 |
| 2005/02/15 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2005/02/14 | 1,250 | 1,255 | 1,230 | 1,255 | 4,000 |
| 2005/02/09 | 1,250 | 1,270 | 1,250 | 1,270 | 5,500 |
| 2005/02/08 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 |
| 2005/02/07 | 1,250 | 1,250 | 1,210 | 1,210 | 3,000 |
| 2005/02/03 | 1,240 | 1,240 | 1,235 | 1,235 | 2,000 |
| 2005/02/02 | 1,245 | 1,245 | 1,241 | 1,241 | 5,500 |
| 2005/02/01 | 1,250 | 1,250 | 1,235 | 1,235 | 7,500 |
| 2005/01/31 | 1,210 | 1,210 | 1,200 | 1,200 | 1,500 |
| 2005/01/26 | 1,210 | 1,210 | 1,210 | 1,210 | 500 |
| 2005/01/25 | 1,180 | 1,240 | 1,180 | 1,240 | 11,000 |
| 2005/01/21 | 1,310 | 1,310 | 1,310 | 1,310 | 500 |
| 2005/01/20 | 1,270 | 1,320 | 1,205 | 1,300 | 12,000 |
| 2005/01/19 | 1,250 | 1,350 | 1,250 | 1,265 | 28,000 |
| 2005/01/18 | 1,180 | 1,235 | 1,180 | 1,235 | 17,500 |
| 2005/01/17 | 1,161 | 1,161 | 1,161 | 1,161 | 1,000 |
| 2005/01/14 | 1,161 | 1,161 | 1,161 | 1,161 | 500 |
| 2005/01/13 | 1,180 | 1,180 | 1,170 | 1,170 | 1,500 |
| 2005/01/12 | 1,170 | 1,180 | 1,170 | 1,180 | 2,000 |
| 2005/01/11 | 1,160 | 1,170 | 1,160 | 1,160 | 5,000 |
| 2005/01/06 | 1,170 | 1,180 | 1,170 | 1,180 | 1,500 |
| 2005/01/04 | 1,140 | 1,178 | 1,140 | 1,178 | 2,500 |