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 |
---|---|---|---|---|---|
2007/12/28 | 390 | 395 | 390 | 395 | 6,000 |
2007/12/27 | 390 | 395 | 390 | 390 | 45,000 |
2007/12/26 | 387 | 395 | 387 | 390 | 24,000 |
2007/12/25 | 385 | 400 | 385 | 385 | 34,500 |
2007/12/21 | 396 | 396 | 370 | 375 | 39,000 |
2007/12/20 | 396 | 401 | 396 | 397 | 32,500 |
2007/12/19 | 402 | 406 | 401 | 401 | 31,000 |
2007/12/18 | 403 | 412 | 403 | 405 | 10,500 |
2007/12/17 | 414 | 425 | 414 | 415 | 15,000 |
2007/12/14 | 432 | 439 | 419 | 419 | 14,000 |
2007/12/13 | 441 | 443 | 431 | 431 | 17,500 |
2007/12/12 | 450 | 450 | 442 | 445 | 9,500 |
2007/12/11 | 455 | 455 | 444 | 449 | 12,000 |
2007/12/10 | 453 | 453 | 449 | 450 | 6,500 |
2007/12/07 | 441 | 450 | 440 | 446 | 11,500 |
2007/12/06 | 440 | 450 | 440 | 441 | 19,500 |
2007/12/05 | 439 | 440 | 430 | 440 | 13,500 |
2007/12/04 | 438 | 440 | 436 | 440 | 6,000 |
2007/12/03 | 433 | 449 | 433 | 436 | 9,000 |
2007/11/30 | 423 | 433 | 423 | 433 | 22,500 |
2007/11/29 | 428 | 429 | 420 | 424 | 27,000 |
2007/11/28 | 425 | 426 | 423 | 423 | 26,000 |
2007/11/27 | 440 | 440 | 425 | 425 | 38,000 |
2007/11/26 | 447 | 448 | 446 | 448 | 21,500 |
2007/11/22 | 441 | 448 | 441 | 447 | 12,500 |
2007/11/21 | 450 | 450 | 441 | 441 | 4,500 |
2007/11/20 | 455 | 455 | 442 | 448 | 25,000 |
2007/11/19 | 461 | 462 | 456 | 456 | 7,500 |
2007/11/16 | 463 | 467 | 457 | 458 | 11,000 |
2007/11/15 | 472 | 478 | 464 | 464 | 9,500 |
2007/11/14 | 478 | 478 | 455 | 460 | 21,000 |
2007/11/13 | 460 | 475 | 460 | 475 | 10,000 |
2007/11/12 | 490 | 490 | 465 | 469 | 16,500 |
2007/11/09 | 491 | 495 | 491 | 492 | 14,000 |
2007/11/08 | 502 | 502 | 490 | 496 | 11,000 |
2007/11/07 | 507 | 507 | 501 | 501 | 6,000 |
2007/11/06 | 514 | 514 | 505 | 507 | 11,000 |
2007/11/05 | 505 | 515 | 505 | 515 | 9,000 |
2007/11/02 | 529 | 529 | 525 | 525 | 1,500 |
2007/11/01 | 540 | 540 | 522 | 528 | 9,000 |
2007/10/31 | 520 | 532 | 520 | 532 | 1,000 |
2007/10/30 | 530 | 530 | 520 | 530 | 3,500 |
2007/10/29 | 533 | 539 | 521 | 539 | 2,000 |
2007/10/26 | 533 | 540 | 533 | 533 | 4,500 |
2007/10/25 | 532 | 533 | 529 | 533 | 16,500 |
2007/10/24 | 512 | 529 | 512 | 529 | 6,500 |
2007/10/23 | 510 | 521 | 510 | 521 | 2,500 |
2007/10/22 | 521 | 521 | 515 | 520 | 6,500 |
2007/10/19 | 510 | 529 | 510 | 520 | 8,500 |
2007/10/18 | 520 | 520 | 500 | 505 | 7,500 |
2007/10/17 | 520 | 525 | 520 | 520 | 4,500 |
2007/10/16 | 549 | 549 | 540 | 540 | 3,000 |
2007/10/15 | 579 | 579 | 565 | 579 | 2,000 |
2007/10/12 | 580 | 580 | 569 | 569 | 2,500 |
2007/10/11 | 580 | 585 | 580 | 585 | 4,500 |
2007/10/10 | 595 | 599 | 585 | 585 | 10,500 |
2007/10/09 | 566 | 585 | 566 | 585 | 10,500 |
2007/10/05 | 545 | 560 | 545 | 560 | 2,500 |
2007/10/04 | 545 | 550 | 540 | 540 | 5,000 |
2007/10/03 | 534 | 540 | 534 | 540 | 3,000 |
2007/10/02 | 547 | 547 | 533 | 535 | 5,000 |
2007/10/01 | 530 | 530 | 530 | 530 | 500 |
2007/09/28 | 550 | 560 | 530 | 530 | 10,500 |
2007/09/27 | 540 | 548 | 536 | 540 | 5,000 |
2007/09/26 | 530 | 536 | 530 | 530 | 14,000 |
2007/09/25 | 530 | 539 | 525 | 530 | 8,500 |
2007/09/21 | 549 | 549 | 520 | 530 | 7,000 |
2007/09/20 | 520 | 550 | 510 | 550 | 23,500 |
2007/09/19 | 490 | 510 | 490 | 510 | 7,000 |
2007/09/18 | 480 | 485 | 471 | 485 | 8,000 |
2007/09/14 | 470 | 471 | 451 | 457 | 30,500 |
2007/09/13 | 483 | 484 | 465 | 465 | 44,000 |
2007/09/12 | 484 | 494 | 484 | 485 | 47,000 |
2007/09/11 | 507 | 507 | 483 | 483 | 54,500 |
2007/09/10 | 540 | 540 | 506 | 507 | 49,000 |
2007/09/07 | 540 | 549 | 540 | 545 | 6,000 |
2007/09/06 | 550 | 551 | 540 | 550 | 38,500 |
2007/09/05 | 550 | 570 | 548 | 548 | 33,000 |
2007/09/04 | 555 | 564 | 550 | 552 | 32,500 |
2007/09/03 | 561 | 565 | 554 | 555 | 32,500 |
2007/08/31 | 560 | 569 | 553 | 569 | 9,500 |
2007/08/30 | 560 | 570 | 560 | 560 | 38,000 |
2007/08/29 | 572 | 580 | 561 | 561 | 28,500 |
2007/08/28 | 572 | 600 | 560 | 571 | 60,000 |
2007/08/27 | 592 | 593 | 570 | 570 | 42,000 |
2007/08/24 | 610 | 610 | 588 | 590 | 141,000 |
2007/08/23 | 625 | 625 | 590 | 610 | 76,500 |
2007/08/22 | 632 | 649 | 631 | 632 | 4,500 |
2007/08/21 | 640 | 640 | 640 | 640 | 1,500 |
2007/08/20 | 650 | 650 | 630 | 631 | 32,000 |
2007/08/17 | 650 | 659 | 642 | 645 | 45,500 |
2007/08/16 | 641 | 652 | 641 | 652 | 19,500 |
2007/08/15 | 670 | 670 | 635 | 661 | 17,000 |
2007/08/14 | 663 | 670 | 663 | 670 | 6,000 |
2007/08/13 | 670 | 670 | 670 | 670 | 500 |
2007/08/10 | 671 | 704 | 660 | 678 | 18,000 |
2007/08/09 | 680 | 680 | 670 | 674 | 5,500 |
2007/08/08 | 667 | 677 | 667 | 667 | 2,000 |
2007/08/07 | 678 | 679 | 666 | 667 | 38,500 |
2007/08/06 | 683 | 683 | 680 | 680 | 14,500 |
2007/08/03 | 685 | 686 | 683 | 683 | 6,500 |
2007/08/02 | 691 | 691 | 680 | 680 | 16,500 |
2007/08/01 | 683 | 692 | 683 | 685 | 14,500 |
2007/07/31 | 691 | 695 | 681 | 681 | 14,000 |
2007/07/30 | 690 | 690 | 661 | 680 | 19,500 |
2007/07/27 | 688 | 695 | 680 | 693 | 16,500 |
2007/07/26 | 721 | 721 | 716 | 716 | 23,000 |
2007/07/25 | 715 | 722 | 715 | 721 | 22,000 |
2007/07/24 | 724 | 724 | 715 | 715 | 15,000 |
2007/07/23 | 735 | 735 | 721 | 725 | 9,500 |
2007/07/20 | 736 | 744 | 735 | 736 | 4,000 |
2007/07/19 | 748 | 750 | 735 | 745 | 4,500 |
2007/07/18 | 757 | 757 | 736 | 738 | 4,000 |
2007/07/17 | 760 | 760 | 737 | 737 | 23,000 |
2007/07/13 | 760 | 767 | 760 | 767 | 2,000 |
2007/07/12 | 740 | 760 | 740 | 760 | 20,500 |
2007/07/11 | 763 | 763 | 750 | 750 | 35,000 |
2007/07/10 | 766 | 773 | 761 | 763 | 14,000 |
2007/07/09 | 775 | 775 | 765 | 767 | 16,000 |
2007/07/06 | 791 | 791 | 785 | 785 | 31,500 |
2007/07/05 | 790 | 795 | 790 | 790 | 9,500 |
2007/07/04 | 785 | 790 | 784 | 790 | 5,000 |
2007/07/03 | 785 | 792 | 780 | 783 | 22,000 |
2007/07/02 | 782 | 808 | 780 | 780 | 54,000 |
2007/06/29 | 765 | 771 | 765 | 771 | 9,500 |
2007/06/28 | 762 | 770 | 762 | 768 | 3,000 |
2007/06/27 | 761 | 779 | 761 | 765 | 10,500 |
2007/06/26 | 781 | 781 | 760 | 760 | 32,000 |
2007/06/25 | 785 | 785 | 780 | 780 | 28,500 |
2007/06/22 | 764 | 766 | 764 | 765 | 4,500 |
2007/06/21 | 757 | 777 | 757 | 770 | 5,500 |
2007/06/20 | 777 | 777 | 757 | 757 | 21,500 |
2007/06/19 | 780 | 780 | 765 | 778 | 16,000 |
2007/06/18 | 789 | 790 | 770 | 778 | 11,500 |
2007/06/15 | 792 | 792 | 772 | 772 | 9,500 |
2007/06/14 | 771 | 794 | 766 | 794 | 10,000 |
2007/06/13 | 775 | 775 | 770 | 771 | 8,000 |
2007/06/12 | 794 | 794 | 775 | 775 | 13,000 |
2007/06/11 | 799 | 799 | 785 | 788 | 29,000 |
2007/06/08 | 756 | 780 | 756 | 779 | 14,500 |
2007/06/07 | 766 | 769 | 760 | 766 | 27,500 |
2007/06/06 | 770 | 770 | 767 | 769 | 29,500 |
2007/06/05 | 778 | 778 | 761 | 765 | 9,500 |
2007/06/04 | 780 | 780 | 751 | 760 | 30,000 |
2007/06/01 | 800 | 800 | 770 | 777 | 29,000 |
2007/05/31 | 795 | 808 | 788 | 800 | 39,000 |
2007/05/30 | 769 | 788 | 765 | 788 | 44,000 |
2007/05/29 | 752 | 775 | 752 | 760 | 29,500 |
2007/05/28 | 731 | 750 | 731 | 750 | 9,000 |
2007/05/25 | 725 | 730 | 725 | 726 | 8,000 |
2007/05/24 | 729 | 730 | 725 | 725 | 11,000 |
2007/05/23 | 720 | 729 | 718 | 729 | 7,500 |
2007/05/22 | 700 | 713 | 700 | 713 | 8,500 |
2007/05/21 | 700 | 701 | 699 | 700 | 7,500 |
2007/05/18 | 705 | 705 | 694 | 701 | 16,500 |
2007/05/17 | 712 | 718 | 712 | 715 | 7,500 |
2007/05/16 | 720 | 729 | 700 | 720 | 17,500 |
2007/05/15 | 760 | 760 | 727 | 750 | 18,500 |
2007/05/14 | 756 | 774 | 754 | 765 | 29,500 |
2007/05/11 | 757 | 757 | 751 | 756 | 10,000 |
2007/05/10 | 758 | 760 | 757 | 757 | 9,500 |
2007/05/09 | 751 | 760 | 751 | 758 | 18,500 |
2007/05/08 | 740 | 747 | 740 | 747 | 12,000 |
2007/05/07 | 725 | 735 | 725 | 730 | 9,000 |
2007/05/02 | 720 | 720 | 718 | 720 | 7,500 |
2007/05/01 | 721 | 721 | 713 | 715 | 4,500 |
2007/04/27 | 705 | 708 | 705 | 706 | 5,500 |
2007/04/26 | 700 | 715 | 700 | 705 | 9,000 |
2007/04/25 | 671 | 689 | 670 | 689 | 21,500 |
2007/04/24 | 662 | 668 | 660 | 668 | 7,500 |
2007/04/23 | 673 | 679 | 660 | 660 | 10,000 |
2007/04/20 | 656 | 656 | 654 | 656 | 15,500 |
2007/04/19 | 657 | 657 | 652 | 654 | 24,000 |
2007/04/18 | 680 | 680 | 655 | 655 | 42,500 |
2007/04/17 | 697 | 699 | 685 | 685 | 7,500 |
2007/04/16 | 691 | 697 | 674 | 680 | 36,000 |
2007/04/13 | 706 | 710 | 700 | 700 | 7,000 |
2007/04/12 | 695 | 714 | 690 | 714 | 12,500 |
2007/04/11 | 701 | 702 | 696 | 696 | 22,000 |
2007/04/10 | 703 | 707 | 698 | 700 | 34,500 |
2007/04/09 | 729 | 729 | 712 | 712 | 8,500 |
2007/04/06 | 730 | 730 | 725 | 730 | 12,500 |
2007/04/05 | 727 | 730 | 724 | 730 | 9,500 |
2007/04/04 | 727 | 730 | 727 | 727 | 5,000 |
2007/04/03 | 745 | 745 | 728 | 732 | 8,500 |
2007/04/02 | 742 | 742 | 737 | 737 | 1,500 |
2007/03/29 | 734 | 748 | 733 | 748 | 3,000 |
2007/03/28 | 742 | 742 | 732 | 732 | 2,500 |
2007/03/27 | 750 | 750 | 741 | 741 | 22,000 |
2007/03/26 | 756 | 757 | 756 | 757 | 3,000 |
2007/03/23 | 760 | 760 | 755 | 755 | 7,500 |
2007/03/22 | 746 | 750 | 741 | 745 | 20,000 |
2007/03/20 | 739 | 745 | 737 | 745 | 8,500 |
2007/03/19 | 735 | 755 | 735 | 740 | 15,500 |
2007/03/16 | 760 | 760 | 750 | 751 | 45,000 |
2007/03/15 | 760 | 760 | 753 | 760 | 6,500 |
2007/03/14 | 761 | 761 | 753 | 758 | 16,500 |
2007/03/13 | 767 | 769 | 765 | 769 | 9,000 |
2007/03/12 | 789 | 789 | 766 | 768 | 9,500 |
2007/03/09 | 766 | 770 | 765 | 766 | 3,500 |
2007/03/08 | 762 | 770 | 757 | 770 | 9,500 |
2007/03/07 | 760 | 760 | 755 | 755 | 7,000 |
2007/03/06 | 750 | 765 | 750 | 765 | 18,500 |
2007/03/05 | 775 | 775 | 751 | 760 | 14,000 |
2007/03/02 | 757 | 765 | 756 | 765 | 8,000 |
2007/03/01 | 771 | 771 | 761 | 766 | 11,500 |
2007/02/28 | 755 | 790 | 751 | 775 | 37,500 |
2007/02/27 | 808 | 809 | 780 | 785 | 26,500 |
2007/02/26 | 810 | 811 | 801 | 808 | 37,500 |
2007/02/23 | 784 | 789 | 780 | 784 | 20,500 |
2007/02/22 | 775 | 782 | 775 | 776 | 19,500 |
2007/02/21 | 776 | 780 | 770 | 770 | 15,000 |
2007/02/20 | 780 | 780 | 776 | 776 | 10,500 |
2007/02/19 | 780 | 784 | 776 | 780 | 6,500 |
2007/02/16 | 780 | 780 | 774 | 774 | 8,000 |
2007/02/15 | 780 | 780 | 775 | 780 | 10,000 |
2007/02/14 | 790 | 795 | 780 | 790 | 23,000 |
2007/02/13 | 792 | 792 | 780 | 790 | 22,000 |
2007/02/09 | 776 | 780 | 774 | 774 | 23,000 |
2007/02/08 | 778 | 778 | 775 | 775 | 8,500 |
2007/02/07 | 781 | 785 | 775 | 781 | 15,000 |
2007/02/06 | 776 | 785 | 776 | 778 | 10,500 |
2007/02/05 | 791 | 791 | 780 | 780 | 18,500 |
2007/02/02 | 776 | 791 | 770 | 791 | 20,500 |
2007/02/01 | 780 | 780 | 775 | 775 | 7,500 |
2007/01/31 | 786 | 786 | 779 | 780 | 10,000 |
2007/01/30 | 791 | 791 | 785 | 785 | 8,000 |
2007/01/29 | 798 | 798 | 785 | 790 | 11,000 |
2007/01/26 | 794 | 795 | 790 | 790 | 13,000 |
2007/01/25 | 793 | 800 | 793 | 793 | 8,000 |
2007/01/24 | 792 | 805 | 791 | 791 | 19,000 |
2007/01/23 | 812 | 812 | 800 | 800 | 9,500 |
2007/01/22 | 820 | 820 | 810 | 810 | 17,500 |
2007/01/19 | 799 | 805 | 799 | 805 | 6,000 |
2007/01/18 | 805 | 805 | 788 | 798 | 12,000 |
2007/01/17 | 800 | 800 | 795 | 795 | 16,500 |
2007/01/16 | 800 | 800 | 795 | 795 | 25,000 |
2007/01/15 | 779 | 800 | 778 | 795 | 28,000 |
2007/01/12 | 765 | 778 | 763 | 778 | 15,500 |
2007/01/11 | 761 | 768 | 761 | 762 | 5,500 |
2007/01/10 | 768 | 770 | 760 | 760 | 6,000 |
2007/01/09 | 778 | 778 | 766 | 767 | 5,500 |
2007/01/05 | 777 | 783 | 770 | 770 | 16,500 |
2007/01/04 | 770 | 779 | 770 | 775 | 7,000 |