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 |
|---|---|---|---|---|---|
| 2006/12/29 | 760 | 772 | 760 | 772 | 9,000 |
| 2006/12/28 | 767 | 769 | 757 | 760 | 7,000 |
| 2006/12/27 | 751 | 760 | 748 | 757 | 17,000 |
| 2006/12/26 | 741 | 749 | 731 | 749 | 46,000 |
| 2006/12/25 | 740 | 741 | 740 | 741 | 60,500 |
| 2006/12/22 | 758 | 759 | 739 | 740 | 33,500 |
| 2006/12/21 | 761 | 761 | 758 | 758 | 16,500 |
| 2006/12/20 | 774 | 776 | 760 | 761 | 31,000 |
| 2006/12/19 | 774 | 778 | 773 | 775 | 16,500 |
| 2006/12/18 | 785 | 789 | 785 | 786 | 17,500 |
| 2006/12/15 | 787 | 790 | 780 | 786 | 37,500 |
| 2006/12/14 | 782 | 785 | 780 | 784 | 24,000 |
| 2006/12/13 | 780 | 785 | 778 | 780 | 18,000 |
| 2006/12/12 | 777 | 785 | 777 | 780 | 22,500 |
| 2006/12/11 | 790 | 790 | 777 | 785 | 19,000 |
| 2006/12/08 | 776 | 786 | 774 | 776 | 23,500 |
| 2006/12/07 | 784 | 784 | 770 | 776 | 23,500 |
| 2006/12/06 | 800 | 800 | 761 | 784 | 15,500 |
| 2006/12/05 | 821 | 821 | 800 | 801 | 6,000 |
| 2006/12/04 | 771 | 790 | 771 | 781 | 15,500 |
| 2006/12/01 | 771 | 774 | 763 | 770 | 17,000 |
| 2006/11/30 | 764 | 780 | 764 | 780 | 21,000 |
| 2006/11/29 | 763 | 764 | 760 | 761 | 12,000 |
| 2006/11/28 | 759 | 762 | 759 | 762 | 11,000 |
| 2006/11/27 | 756 | 775 | 730 | 760 | 20,500 |
| 2006/11/24 | 730 | 765 | 730 | 736 | 64,500 |
| 2006/11/22 | 773 | 780 | 770 | 780 | 7,500 |
| 2006/11/21 | 770 | 780 | 770 | 773 | 19,000 |
| 2006/11/20 | 861 | 861 | 800 | 800 | 12,000 |
| 2006/11/17 | 860 | 862 | 832 | 852 | 5,000 |
| 2006/11/16 | 889 | 889 | 868 | 885 | 13,000 |
| 2006/11/15 | 895 | 895 | 869 | 879 | 8,000 |
| 2006/11/14 | 860 | 872 | 860 | 867 | 8,500 |
| 2006/11/13 | 870 | 870 | 860 | 861 | 15,500 |
| 2006/11/10 | 865 | 870 | 850 | 860 | 10,500 |
| 2006/11/09 | 866 | 884 | 866 | 868 | 2,500 |
| 2006/11/08 | 885 | 885 | 851 | 865 | 18,500 |
| 2006/11/07 | 900 | 900 | 900 | 900 | 3,500 |
| 2006/11/06 | 908 | 908 | 890 | 900 | 17,500 |
| 2006/11/02 | 920 | 925 | 900 | 900 | 16,000 |
| 2006/11/01 | 901 | 918 | 880 | 918 | 13,500 |
| 2006/10/31 | 910 | 910 | 900 | 900 | 10,000 |
| 2006/10/30 | 936 | 936 | 910 | 910 | 26,000 |
| 2006/10/27 | 925 | 940 | 916 | 916 | 36,500 |
| 2006/10/26 | 906 | 911 | 906 | 910 | 22,000 |
| 2006/10/25 | 909 | 909 | 902 | 905 | 23,000 |
| 2006/10/24 | 899 | 902 | 884 | 900 | 17,000 |
| 2006/10/23 | 901 | 905 | 880 | 899 | 30,500 |
| 2006/10/20 | 879 | 900 | 859 | 900 | 20,000 |
| 2006/10/19 | 829 | 880 | 815 | 880 | 35,500 |
| 2006/10/18 | 829 | 829 | 802 | 815 | 9,000 |
| 2006/10/17 | 830 | 830 | 815 | 825 | 18,000 |
| 2006/10/16 | 810 | 815 | 781 | 800 | 35,000 |
| 2006/10/13 | 799 | 800 | 789 | 800 | 4,000 |
| 2006/10/12 | 775 | 776 | 770 | 775 | 7,500 |
| 2006/10/11 | 807 | 807 | 770 | 795 | 15,000 |
| 2006/10/10 | 805 | 808 | 790 | 800 | 9,500 |
| 2006/10/06 | 800 | 805 | 787 | 805 | 10,500 |
| 2006/10/05 | 807 | 807 | 798 | 800 | 5,500 |
| 2006/10/04 | 815 | 815 | 798 | 798 | 13,000 |
| 2006/10/03 | 815 | 815 | 803 | 815 | 27,500 |
| 2006/10/02 | 769 | 798 | 769 | 798 | 16,000 |
| 2006/09/29 | 768 | 769 | 767 | 767 | 3,500 |
| 2006/09/28 | 779 | 779 | 762 | 762 | 5,500 |
| 2006/09/27 | 778 | 778 | 765 | 778 | 13,000 |
| 2006/09/26 | 776 | 778 | 762 | 762 | 9,500 |
| 2006/09/25 | 765 | 770 | 764 | 770 | 12,500 |
| 2006/09/22 | 768 | 768 | 760 | 764 | 6,500 |
| 2006/09/21 | 777 | 778 | 763 | 768 | 7,500 |
| 2006/09/20 | 770 | 778 | 760 | 778 | 9,000 |
| 2006/09/19 | 771 | 771 | 760 | 770 | 15,000 |
| 2006/09/15 | 770 | 777 | 765 | 770 | 19,500 |
| 2006/09/14 | 755 | 765 | 755 | 760 | 12,500 |
| 2006/09/13 | 765 | 765 | 755 | 755 | 25,000 |
| 2006/09/12 | 770 | 770 | 760 | 760 | 10,000 |
| 2006/09/11 | 776 | 776 | 770 | 770 | 11,500 |
| 2006/09/08 | 775 | 785 | 775 | 785 | 13,500 |
| 2006/09/07 | 780 | 780 | 776 | 777 | 8,500 |
| 2006/09/06 | 780 | 780 | 777 | 777 | 16,000 |
| 2006/09/05 | 764 | 780 | 757 | 780 | 17,000 |
| 2006/09/04 | 761 | 763 | 759 | 763 | 10,000 |
| 2006/09/01 | 761 | 764 | 751 | 754 | 19,000 |
| 2006/08/31 | 764 | 770 | 755 | 755 | 15,000 |
| 2006/08/30 | 766 | 770 | 752 | 754 | 15,000 |
| 2006/08/29 | 770 | 774 | 755 | 756 | 18,000 |
| 2006/08/28 | 784 | 784 | 770 | 780 | 9,000 |
| 2006/08/25 | 784 | 790 | 774 | 790 | 25,000 |
| 2006/08/24 | 778 | 784 | 761 | 784 | 14,000 |
| 2006/08/23 | 778 | 778 | 761 | 775 | 21,000 |
| 2006/08/22 | 765 | 790 | 756 | 788 | 25,000 |
| 2006/08/21 | 774 | 774 | 765 | 765 | 7,500 |
| 2006/08/18 | 765 | 765 | 747 | 754 | 10,500 |
| 2006/08/17 | 785 | 785 | 750 | 755 | 15,000 |
| 2006/08/16 | 750 | 775 | 750 | 775 | 10,500 |
| 2006/08/15 | 730 | 745 | 725 | 735 | 24,000 |
| 2006/08/14 | 740 | 745 | 739 | 739 | 18,000 |
| 2006/08/11 | 755 | 756 | 738 | 745 | 35,000 |
| 2006/08/10 | 746 | 750 | 746 | 750 | 15,500 |
| 2006/08/09 | 778 | 778 | 741 | 743 | 14,500 |
| 2006/08/08 | 780 | 780 | 750 | 778 | 24,000 |
| 2006/08/07 | 805 | 805 | 760 | 790 | 23,000 |
| 2006/08/04 | 780 | 788 | 780 | 785 | 3,000 |
| 2006/08/03 | 810 | 810 | 770 | 780 | 18,500 |
| 2006/08/02 | 815 | 815 | 790 | 800 | 9,500 |
| 2006/08/01 | 790 | 800 | 785 | 785 | 8,500 |
| 2006/07/31 | 747 | 780 | 747 | 780 | 8,000 |
| 2006/07/28 | 735 | 760 | 735 | 745 | 32,500 |
| 2006/07/27 | 723 | 744 | 720 | 735 | 51,500 |
| 2006/07/26 | 719 | 731 | 719 | 726 | 15,000 |
| 2006/07/25 | 715 | 722 | 714 | 718 | 28,000 |
| 2006/07/24 | 711 | 719 | 710 | 714 | 13,500 |
| 2006/07/21 | 691 | 722 | 691 | 711 | 21,000 |
| 2006/07/20 | 707 | 714 | 706 | 711 | 12,000 |
| 2006/07/19 | 705 | 706 | 699 | 700 | 17,500 |
| 2006/07/18 | 691 | 705 | 685 | 690 | 27,500 |
| 2006/07/14 | 750 | 750 | 727 | 731 | 11,500 |
| 2006/07/13 | 781 | 786 | 755 | 755 | 12,500 |
| 2006/07/12 | 810 | 810 | 790 | 790 | 6,000 |
| 2006/07/11 | 825 | 825 | 810 | 810 | 7,000 |
| 2006/07/10 | 815 | 830 | 812 | 830 | 15,500 |
| 2006/07/07 | 830 | 840 | 816 | 818 | 13,500 |
| 2006/07/06 | 840 | 860 | 828 | 828 | 9,500 |
| 2006/07/05 | 826 | 844 | 821 | 840 | 25,500 |
| 2006/07/04 | 845 | 845 | 825 | 835 | 12,000 |
| 2006/07/03 | 836 | 852 | 831 | 832 | 17,500 |
| 2006/06/30 | 834 | 865 | 819 | 865 | 26,500 |
| 2006/06/29 | 832 | 840 | 830 | 833 | 18,000 |
| 2006/06/28 | 843 | 845 | 830 | 831 | 11,000 |
| 2006/06/27 | 832 | 856 | 832 | 852 | 18,500 |
| 2006/06/26 | 843 | 845 | 840 | 845 | 4,000 |
| 2006/06/23 | 848 | 860 | 838 | 860 | 16,500 |
| 2006/06/22 | 865 | 868 | 865 | 868 | 24,000 |
| 2006/06/21 | 865 | 870 | 865 | 865 | 11,500 |
| 2006/06/20 | 860 | 870 | 860 | 860 | 10,000 |
| 2006/06/19 | 851 | 875 | 851 | 875 | 8,500 |
| 2006/06/16 | 853 | 860 | 845 | 850 | 35,000 |
| 2006/06/15 | 831 | 860 | 830 | 832 | 39,500 |
| 2006/06/14 | 840 | 840 | 830 | 830 | 10,500 |
| 2006/06/13 | 835 | 840 | 835 | 840 | 5,500 |
| 2006/06/12 | 820 | 855 | 820 | 855 | 16,500 |
| 2006/06/09 | 795 | 825 | 791 | 825 | 14,500 |
| 2006/06/08 | 800 | 825 | 790 | 825 | 49,500 |
| 2006/06/07 | 844 | 864 | 823 | 825 | 23,500 |
| 2006/06/06 | 810 | 844 | 810 | 844 | 14,000 |
| 2006/06/05 | 821 | 875 | 820 | 860 | 15,000 |
| 2006/06/02 | 820 | 825 | 750 | 815 | 29,000 |
| 2006/06/01 | 860 | 870 | 840 | 840 | 23,500 |
| 2006/05/31 | 875 | 880 | 855 | 880 | 23,000 |
| 2006/05/30 | 900 | 908 | 881 | 882 | 21,000 |
| 2006/05/29 | 930 | 930 | 910 | 910 | 13,500 |
| 2006/05/26 | 925 | 925 | 898 | 910 | 19,000 |
| 2006/05/25 | 898 | 900 | 890 | 900 | 17,500 |
| 2006/05/24 | 886 | 900 | 886 | 890 | 13,000 |
| 2006/05/23 | 910 | 936 | 884 | 885 | 16,000 |
| 2006/05/22 | 930 | 930 | 905 | 905 | 11,500 |
| 2006/05/19 | 900 | 925 | 865 | 925 | 14,000 |
| 2006/05/18 | 896 | 910 | 895 | 900 | 6,000 |
| 2006/05/17 | 930 | 930 | 895 | 895 | 24,000 |
| 2006/05/16 | 953 | 953 | 935 | 935 | 30,500 |
| 2006/05/15 | 960 | 975 | 935 | 950 | 24,500 |
| 2006/05/12 | 976 | 976 | 950 | 950 | 17,000 |
| 2006/05/11 | 946 | 975 | 946 | 946 | 11,500 |
| 2006/05/10 | 980 | 983 | 946 | 946 | 20,500 |
| 2006/05/09 | 936 | 973 | 936 | 973 | 15,500 |
| 2006/05/08 | 920 | 938 | 920 | 936 | 11,000 |
| 2006/05/02 | 880 | 920 | 871 | 920 | 21,000 |
| 2006/05/01 | 880 | 918 | 863 | 879 | 13,500 |
| 2006/04/28 | 909 | 909 | 875 | 893 | 76,000 |
| 2006/04/27 | 910 | 922 | 906 | 909 | 22,000 |
| 2006/04/26 | 920 | 921 | 910 | 910 | 24,000 |
| 2006/04/25 | 910 | 930 | 910 | 915 | 18,000 |
| 2006/04/24 | 910 | 926 | 901 | 908 | 60,000 |
| 2006/04/21 | 980 | 980 | 932 | 950 | 70,500 |
| 2006/04/20 | 991 | 992 | 980 | 990 | 51,000 |
| 2006/04/19 | 1,008 | 1,008 | 998 | 1,000 | 60,000 |
| 2006/04/18 | 1,016 | 1,016 | 998 | 1,005 | 39,000 |
| 2006/04/17 | 1,030 | 1,030 | 1,001 | 1,001 | 42,000 |
| 2006/04/14 | 1,030 | 1,030 | 1,020 | 1,021 | 55,500 |
| 2006/04/13 | 1,044 | 1,058 | 1,020 | 1,050 | 45,000 |
| 2006/04/12 | 1,068 | 1,068 | 1,040 | 1,055 | 49,000 |
| 2006/04/11 | 1,054 | 1,070 | 1,050 | 1,070 | 51,000 |
| 2006/04/10 | 1,075 | 1,075 | 1,051 | 1,060 | 30,500 |
| 2006/04/07 | 1,090 | 1,090 | 1,055 | 1,080 | 23,000 |
| 2006/04/06 | 1,085 | 1,089 | 1,050 | 1,080 | 40,500 |
| 2006/04/05 | 1,021 | 1,090 | 1,021 | 1,089 | 82,000 |
| 2006/04/04 | 1,021 | 1,025 | 1,010 | 1,015 | 37,000 |
| 2006/04/03 | 1,015 | 1,025 | 1,010 | 1,015 | 32,000 |
| 2006/03/31 | 1,015 | 1,025 | 1,001 | 1,025 | 14,500 |
| 2006/03/30 | 1,030 | 1,030 | 1,006 | 1,015 | 20,500 |
| 2006/03/29 | 1,025 | 1,025 | 1,000 | 1,013 | 39,500 |
| 2006/03/28 | 1,018 | 1,020 | 953 | 1,000 | 50,500 |
| 2006/03/28 | 1 -> 2.00 分割 | ||||
| 2006/03/27 | 2,080 | 2,120 | 2,080 | 2,120 | 24,000 |
| 2006/03/24 | 2,075 | 2,100 | 2,060 | 2,070 | 21,000 |
| 2006/03/23 | 2,115 | 2,115 | 2,080 | 2,080 | 19,000 |
| 2006/03/22 | 2,115 | 2,120 | 2,105 | 2,110 | 14,500 |
| 2006/03/20 | 2,120 | 2,120 | 2,100 | 2,105 | 9,000 |
| 2006/03/17 | 2,100 | 2,120 | 2,090 | 2,120 | 24,500 |
| 2006/03/16 | 2,105 | 2,130 | 2,090 | 2,115 | 61,500 |
| 2006/03/15 | 2,135 | 2,140 | 2,110 | 2,120 | 51,500 |
| 2006/03/14 | 2,130 | 2,140 | 2,110 | 2,125 | 22,000 |
| 2006/03/13 | 2,160 | 2,160 | 2,105 | 2,105 | 17,500 |
| 2006/03/10 | 2,120 | 2,200 | 2,080 | 2,135 | 20,500 |
| 2006/03/09 | 2,090 | 2,110 | 2,080 | 2,080 | 16,000 |
| 2006/03/08 | 2,080 | 2,085 | 2,075 | 2,080 | 19,500 |
| 2006/03/07 | 2,095 | 2,110 | 2,060 | 2,080 | 71,500 |
| 2006/03/06 | 2,055 | 2,100 | 2,055 | 2,100 | 12,500 |
| 2006/03/03 | 2,145 | 2,145 | 2,010 | 2,055 | 60,000 |
| 2006/03/02 | 2,200 | 2,205 | 2,150 | 2,195 | 19,000 |
| 2006/03/01 | 2,225 | 2,225 | 2,200 | 2,225 | 12,500 |
| 2006/02/28 | 2,230 | 2,250 | 2,210 | 2,230 | 5,000 |
| 2006/02/27 | 2,240 | 2,245 | 2,215 | 2,230 | 50,500 |
| 2006/02/24 | 2,285 | 2,285 | 2,225 | 2,235 | 73,500 |
| 2006/02/23 | 2,305 | 2,350 | 2,305 | 2,305 | 5,500 |
| 2006/02/22 | 2,335 | 2,340 | 2,300 | 2,300 | 5,000 |
| 2006/02/21 | 2,185 | 2,320 | 2,185 | 2,260 | 8,500 |
| 2006/02/20 | 2,205 | 2,230 | 2,160 | 2,170 | 11,000 |
| 2006/02/17 | 2,495 | 2,600 | 2,210 | 2,290 | 18,000 |
| 2006/02/16 | 2,550 | 2,550 | 2,500 | 2,500 | 11,000 |
| 2006/02/15 | 2,645 | 2,645 | 2,560 | 2,560 | 3,000 |
| 2006/02/14 | 2,580 | 2,580 | 2,500 | 2,500 | 7,500 |
| 2006/02/13 | 2,750 | 2,750 | 2,580 | 2,650 | 17,500 |
| 2006/02/10 | 2,550 | 2,550 | 2,495 | 2,550 | 12,000 |
| 2006/02/09 | 2,555 | 2,555 | 2,450 | 2,490 | 8,000 |
| 2006/02/08 | 2,590 | 2,600 | 2,550 | 2,550 | 6,500 |
| 2006/02/07 | 2,500 | 2,590 | 2,500 | 2,560 | 10,500 |
| 2006/02/06 | 2,565 | 2,580 | 2,495 | 2,495 | 14,500 |
| 2006/02/03 | 2,590 | 2,590 | 2,530 | 2,565 | 11,000 |
| 2006/02/02 | 2,630 | 2,635 | 2,590 | 2,590 | 8,500 |
| 2006/02/01 | 2,625 | 2,630 | 2,590 | 2,630 | 12,000 |
| 2006/01/31 | 2,560 | 2,620 | 2,550 | 2,590 | 24,000 |
| 2006/01/30 | 2,600 | 2,600 | 2,530 | 2,600 | 25,000 |
| 2006/01/27 | 2,650 | 2,655 | 2,500 | 2,590 | 29,000 |
| 2006/01/26 | 2,660 | 2,660 | 2,510 | 2,590 | 101,000 |
| 2006/01/25 | 2,105 | 2,260 | 2,105 | 2,260 | 20,500 |
| 2006/01/24 | 2,150 | 2,150 | 2,110 | 2,130 | 4,000 |
| 2006/01/23 | 2,190 | 2,190 | 2,020 | 2,020 | 10,500 |
| 2006/01/20 | 2,135 | 2,220 | 2,135 | 2,210 | 5,500 |
| 2006/01/19 | 1,990 | 2,290 | 1,990 | 2,120 | 13,000 |
| 2006/01/18 | 2,350 | 2,350 | 1,990 | 2,070 | 57,000 |
| 2006/01/17 | 2,305 | 2,400 | 2,200 | 2,200 | 25,000 |
| 2006/01/16 | 2,375 | 2,400 | 2,320 | 2,330 | 10,500 |
| 2006/01/13 | 2,300 | 2,300 | 2,225 | 2,250 | 7,000 |
| 2006/01/12 | 2,375 | 2,375 | 2,315 | 2,315 | 2,000 |
| 2006/01/11 | 2,310 | 2,350 | 2,310 | 2,350 | 15,000 |
| 2006/01/10 | 2,270 | 2,300 | 2,190 | 2,190 | 10,500 |
| 2006/01/06 | 2,330 | 2,330 | 2,280 | 2,280 | 4,500 |
| 2006/01/05 | 2,355 | 2,380 | 2,330 | 2,330 | 5,000 |
| 2006/01/04 | 2,400 | 2,400 | 2,340 | 2,360 | 3,000 |