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 |
---|---|---|---|---|---|
2008/12/30 | 190 | 190 | 180 | 180 | 39,500 |
2008/12/29 | 187 | 190 | 182 | 190 | 31,000 |
2008/12/26 | 178 | 182 | 176 | 182 | 23,500 |
2008/12/25 | 175 | 175 | 175 | 175 | 500 |
2008/12/24 | 170 | 173 | 165 | 169 | 13,000 |
2008/12/22 | 170 | 171 | 170 | 170 | 9,000 |
2008/12/19 | 176 | 176 | 175 | 176 | 1,500 |
2008/12/18 | 180 | 180 | 175 | 175 | 5,500 |
2008/12/17 | 175 | 180 | 171 | 172 | 14,500 |
2008/12/16 | 173 | 174 | 173 | 174 | 3,000 |
2008/12/15 | 170 | 180 | 165 | 180 | 17,500 |
2008/12/12 | 178 | 178 | 167 | 168 | 7,500 |
2008/12/11 | 179 | 179 | 167 | 179 | 7,000 |
2008/12/10 | 168 | 180 | 166 | 180 | 10,000 |
2008/12/09 | 167 | 167 | 166 | 167 | 11,500 |
2008/12/08 | 166 | 172 | 165 | 172 | 14,000 |
2008/12/05 | 168 | 168 | 168 | 168 | 10,000 |
2008/12/04 | 175 | 175 | 167 | 167 | 11,500 |
2008/12/03 | 175 | 175 | 175 | 175 | 4,000 |
2008/12/02 | 172 | 172 | 172 | 172 | 2,000 |
2008/12/01 | 187 | 187 | 187 | 187 | 32,000 |
2008/11/28 | 179 | 187 | 178 | 187 | 9,500 |
2008/11/27 | 173 | 178 | 173 | 178 | 1,000 |
2008/11/26 | 173 | 173 | 173 | 173 | 12,500 |
2008/11/25 | 166 | 173 | 166 | 173 | 15,500 |
2008/11/21 | 165 | 165 | 165 | 165 | 1,000 |
2008/11/20 | 170 | 170 | 162 | 162 | 31,000 |
2008/11/19 | 173 | 173 | 171 | 171 | 29,500 |
2008/11/18 | 180 | 180 | 178 | 178 | 4,000 |
2008/11/17 | 172 | 172 | 172 | 172 | 2,500 |
2008/11/14 | 172 | 172 | 172 | 172 | 1,500 |
2008/11/13 | 172 | 173 | 164 | 172 | 12,500 |
2008/11/12 | 174 | 174 | 172 | 172 | 5,500 |
2008/11/11 | 180 | 184 | 177 | 177 | 39,000 |
2008/11/10 | 173 | 180 | 173 | 180 | 9,500 |
2008/11/07 | 179 | 183 | 179 | 183 | 1,000 |
2008/11/06 | 188 | 188 | 179 | 180 | 6,000 |
2008/11/05 | 185 | 190 | 185 | 188 | 9,000 |
2008/11/04 | 189 | 189 | 170 | 180 | 23,000 |
2008/10/31 | 176 | 176 | 173 | 173 | 9,000 |
2008/10/30 | 171 | 178 | 171 | 173 | 9,500 |
2008/10/29 | 170 | 175 | 170 | 170 | 9,500 |
2008/10/28 | 165 | 165 | 165 | 165 | 1,000 |
2008/10/27 | 165 | 170 | 164 | 164 | 18,000 |
2008/10/24 | 172 | 180 | 167 | 167 | 81,500 |
2008/10/23 | 170 | 172 | 169 | 172 | 16,500 |
2008/10/22 | 171 | 171 | 170 | 171 | 12,000 |
2008/10/21 | 171 | 177 | 171 | 172 | 9,000 |
2008/10/20 | 173 | 173 | 171 | 171 | 3,000 |
2008/10/17 | 172 | 172 | 168 | 168 | 5,000 |
2008/10/16 | 175 | 175 | 170 | 170 | 2,000 |
2008/10/15 | 189 | 189 | 177 | 180 | 24,000 |
2008/10/14 | 160 | 185 | 160 | 175 | 94,000 |
2008/10/10 | 151 | 152 | 143 | 145 | 115,000 |
2008/10/09 | 151 | 167 | 151 | 155 | 25,000 |
2008/10/08 | 160 | 160 | 151 | 152 | 18,000 |
2008/10/07 | 155 | 170 | 152 | 170 | 28,000 |
2008/10/06 | 170 | 170 | 155 | 160 | 25,000 |
2008/10/03 | 176 | 176 | 170 | 171 | 25,500 |
2008/10/02 | 181 | 182 | 177 | 182 | 3,500 |
2008/10/01 | 189 | 189 | 180 | 180 | 1,500 |
2008/09/30 | 174 | 190 | 174 | 190 | 25,000 |
2008/09/29 | 198 | 198 | 181 | 190 | 13,000 |
2008/09/26 | 206 | 206 | 188 | 188 | 10,500 |
2008/09/25 | 203 | 205 | 200 | 205 | 50,000 |
2008/09/24 | 201 | 209 | 200 | 209 | 21,000 |
2008/09/22 | 212 | 212 | 190 | 205 | 28,500 |
2008/09/19 | 188 | 191 | 181 | 189 | 26,000 |
2008/09/18 | 185 | 189 | 181 | 183 | 43,500 |
2008/09/17 | 190 | 200 | 185 | 186 | 43,500 |
2008/09/16 | 160 | 214 | 160 | 186 | 124,000 |
2008/09/12 | 195 | 205 | 190 | 205 | 42,500 |
2008/09/11 | 180 | 200 | 180 | 188 | 40,000 |
2008/09/10 | 171 | 175 | 171 | 171 | 20,500 |
2008/09/09 | 169 | 171 | 165 | 171 | 20,500 |
2008/09/08 | 153 | 168 | 153 | 161 | 39,000 |
2008/09/05 | 151 | 157 | 150 | 150 | 80,000 |
2008/09/04 | 150 | 154 | 150 | 154 | 30,500 |
2008/09/03 | 160 | 160 | 150 | 155 | 75,500 |
2008/09/02 | 162 | 162 | 158 | 161 | 68,500 |
2008/09/01 | 162 | 163 | 161 | 162 | 59,000 |
2008/08/29 | 168 | 168 | 162 | 166 | 39,000 |
2008/08/28 | 171 | 172 | 169 | 169 | 23,500 |
2008/08/27 | 176 | 176 | 171 | 173 | 59,500 |
2008/08/26 | 176 | 179 | 174 | 176 | 116,500 |
2008/08/25 | 172 | 175 | 172 | 175 | 46,000 |
2008/08/22 | 169 | 173 | 169 | 172 | 8,000 |
2008/08/21 | 168 | 171 | 168 | 169 | 37,500 |
2008/08/20 | 170 | 175 | 168 | 171 | 28,500 |
2008/08/19 | 179 | 179 | 168 | 171 | 24,500 |
2008/08/18 | 165 | 176 | 163 | 176 | 66,000 |
2008/08/15 | 190 | 190 | 170 | 170 | 81,500 |
2008/08/14 | 195 | 196 | 190 | 190 | 27,000 |
2008/08/13 | 196 | 196 | 195 | 196 | 11,000 |
2008/08/12 | 199 | 200 | 194 | 195 | 22,500 |
2008/08/11 | 196 | 201 | 192 | 197 | 41,500 |
2008/08/08 | 203 | 203 | 179 | 186 | 180,500 |
2008/08/07 | 201 | 202 | 200 | 202 | 51,500 |
2008/08/06 | 211 | 212 | 200 | 204 | 46,500 |
2008/08/05 | 222 | 222 | 214 | 214 | 29,000 |
2008/08/04 | 230 | 231 | 227 | 230 | 13,000 |
2008/08/01 | 240 | 244 | 238 | 238 | 17,500 |
2008/07/31 | 249 | 249 | 242 | 248 | 15,000 |
2008/07/30 | 249 | 250 | 245 | 250 | 22,500 |
2008/07/29 | 254 | 255 | 248 | 250 | 8,000 |
2008/07/28 | 255 | 257 | 255 | 257 | 3,000 |
2008/07/25 | 258 | 260 | 240 | 255 | 57,500 |
2008/07/24 | 248 | 257 | 248 | 257 | 13,500 |
2008/07/23 | 257 | 257 | 249 | 249 | 41,000 |
2008/07/22 | 260 | 260 | 252 | 257 | 9,000 |
2008/07/18 | 268 | 268 | 261 | 261 | 1,500 |
2008/07/17 | 260 | 265 | 260 | 265 | 10,500 |
2008/07/16 | 259 | 265 | 250 | 263 | 25,500 |
2008/07/15 | 256 | 267 | 256 | 257 | 10,500 |
2008/07/14 | 269 | 270 | 260 | 265 | 10,000 |
2008/07/11 | 262 | 270 | 250 | 270 | 19,000 |
2008/07/10 | 260 | 268 | 257 | 261 | 13,000 |
2008/07/09 | 270 | 270 | 257 | 260 | 7,000 |
2008/07/08 | 279 | 279 | 262 | 270 | 130,000 |
2008/07/07 | 267 | 275 | 265 | 275 | 16,500 |
2008/07/04 | 271 | 271 | 252 | 265 | 45,500 |
2008/07/03 | 271 | 272 | 267 | 270 | 54,500 |
2008/07/02 | 274 | 275 | 270 | 271 | 19,000 |
2008/06/30 | 290 | 290 | 265 | 276 | 21,500 |
2008/06/27 | 291 | 292 | 290 | 290 | 17,500 |
2008/06/26 | 300 | 300 | 291 | 297 | 21,500 |
2008/06/25 | 302 | 302 | 295 | 295 | 39,500 |
2008/06/24 | 303 | 303 | 300 | 302 | 7,000 |
2008/06/23 | 291 | 305 | 291 | 305 | 18,000 |
2008/06/20 | 302 | 302 | 301 | 301 | 2,500 |
2008/06/19 | 301 | 301 | 300 | 300 | 7,500 |
2008/06/18 | 300 | 305 | 300 | 305 | 9,000 |
2008/06/17 | 300 | 308 | 300 | 305 | 20,500 |
2008/06/16 | 307 | 309 | 300 | 305 | 19,500 |
2008/06/13 | 312 | 312 | 306 | 306 | 11,000 |
2008/06/12 | 311 | 311 | 310 | 311 | 18,500 |
2008/06/11 | 315 | 315 | 311 | 311 | 3,000 |
2008/06/10 | 318 | 318 | 315 | 315 | 4,000 |
2008/06/09 | 316 | 317 | 316 | 317 | 4,000 |
2008/06/06 | 316 | 317 | 316 | 317 | 7,000 |
2008/06/05 | 318 | 318 | 315 | 316 | 5,500 |
2008/06/04 | 318 | 319 | 315 | 319 | 12,000 |
2008/06/03 | 319 | 324 | 317 | 318 | 4,000 |
2008/06/02 | 316 | 324 | 315 | 324 | 12,000 |
2008/05/30 | 316 | 319 | 316 | 318 | 9,000 |
2008/05/29 | 321 | 321 | 321 | 321 | 1,000 |
2008/05/28 | 321 | 321 | 321 | 321 | 500 |
2008/05/27 | 335 | 335 | 325 | 325 | 5,500 |
2008/05/26 | 344 | 344 | 329 | 335 | 35,000 |
2008/05/23 | 335 | 344 | 333 | 344 | 13,000 |
2008/05/22 | 320 | 332 | 320 | 332 | 8,000 |
2008/05/21 | 325 | 325 | 323 | 325 | 5,000 |
2008/05/20 | 331 | 331 | 324 | 330 | 8,500 |
2008/05/19 | 330 | 330 | 330 | 330 | 3,000 |
2008/05/16 | 337 | 337 | 319 | 330 | 15,000 |
2008/05/15 | 344 | 344 | 342 | 344 | 7,000 |
2008/05/14 | 347 | 347 | 320 | 340 | 10,500 |
2008/05/13 | 358 | 359 | 356 | 357 | 28,000 |
2008/05/12 | 353 | 368 | 353 | 355 | 17,500 |
2008/05/09 | 357 | 357 | 355 | 355 | 3,000 |
2008/05/08 | 362 | 364 | 360 | 360 | 6,000 |
2008/05/07 | 357 | 360 | 353 | 357 | 6,500 |
2008/05/02 | 350 | 360 | 350 | 353 | 7,500 |
2008/05/01 | 351 | 365 | 350 | 350 | 19,000 |
2008/04/30 | 346 | 355 | 345 | 350 | 15,500 |
2008/04/28 | 340 | 349 | 340 | 342 | 23,500 |
2008/04/25 | 327 | 340 | 325 | 340 | 17,000 |
2008/04/24 | 326 | 328 | 325 | 325 | 2,000 |
2008/04/23 | 325 | 325 | 324 | 324 | 3,000 |
2008/04/22 | 327 | 329 | 323 | 329 | 7,000 |
2008/04/21 | 328 | 328 | 320 | 325 | 6,000 |
2008/04/18 | 325 | 325 | 319 | 320 | 7,000 |
2008/04/17 | 311 | 315 | 311 | 315 | 3,000 |
2008/04/16 | 314 | 315 | 311 | 311 | 11,500 |
2008/04/15 | 315 | 318 | 314 | 314 | 5,000 |
2008/04/14 | 316 | 318 | 310 | 318 | 6,500 |
2008/04/11 | 309 | 319 | 307 | 318 | 10,000 |
2008/04/10 | 316 | 316 | 310 | 310 | 8,500 |
2008/04/09 | 319 | 321 | 318 | 318 | 10,000 |
2008/04/08 | 330 | 330 | 315 | 324 | 29,500 |
2008/04/07 | 335 | 335 | 326 | 326 | 14,000 |
2008/04/04 | 327 | 340 | 327 | 335 | 4,000 |
2008/04/03 | 326 | 326 | 326 | 326 | 2,500 |
2008/04/02 | 322 | 325 | 322 | 325 | 5,000 |
2008/04/01 | 321 | 321 | 310 | 310 | 11,500 |
2008/03/31 | 320 | 320 | 320 | 320 | 3,500 |
2008/03/28 | 331 | 335 | 331 | 335 | 3,000 |
2008/03/27 | 331 | 340 | 331 | 331 | 5,000 |
2008/03/26 | 331 | 335 | 331 | 331 | 18,000 |
2008/03/25 | 340 | 340 | 335 | 337 | 28,000 |
2008/03/24 | 321 | 326 | 320 | 320 | 12,500 |
2008/03/21 | 311 | 318 | 311 | 318 | 20,500 |
2008/03/19 | 310 | 318 | 310 | 318 | 17,500 |
2008/03/18 | 304 | 310 | 304 | 304 | 32,500 |
2008/03/17 | 321 | 322 | 300 | 303 | 38,500 |
2008/03/14 | 340 | 340 | 330 | 330 | 34,000 |
2008/03/13 | 350 | 352 | 340 | 340 | 6,000 |
2008/03/12 | 348 | 351 | 348 | 349 | 6,500 |
2008/03/11 | 350 | 350 | 341 | 341 | 12,500 |
2008/03/10 | 350 | 355 | 350 | 350 | 6,000 |
2008/03/07 | 365 | 365 | 352 | 352 | 4,000 |
2008/03/06 | 350 | 355 | 350 | 355 | 3,000 |
2008/03/05 | 351 | 356 | 350 | 350 | 12,500 |
2008/03/04 | 357 | 361 | 357 | 357 | 3,500 |
2008/03/03 | 390 | 390 | 356 | 356 | 19,000 |
2008/02/29 | 402 | 402 | 390 | 390 | 14,500 |
2008/02/28 | 399 | 402 | 399 | 400 | 16,500 |
2008/02/27 | 399 | 399 | 391 | 399 | 9,000 |
2008/02/26 | 396 | 396 | 390 | 391 | 9,000 |
2008/02/25 | 385 | 390 | 385 | 386 | 10,000 |
2008/02/22 | 370 | 380 | 350 | 380 | 16,500 |
2008/02/21 | 371 | 380 | 370 | 370 | 5,500 |
2008/02/20 | 370 | 380 | 361 | 361 | 12,500 |
2008/02/19 | 360 | 365 | 360 | 360 | 6,000 |
2008/02/18 | 331 | 350 | 331 | 350 | 18,000 |
2008/02/15 | 330 | 335 | 330 | 335 | 8,000 |
2008/02/14 | 331 | 331 | 320 | 325 | 20,000 |
2008/02/13 | 329 | 329 | 325 | 325 | 12,500 |
2008/02/12 | 325 | 330 | 325 | 330 | 3,000 |
2008/02/08 | 336 | 340 | 325 | 325 | 31,500 |
2008/02/07 | 334 | 338 | 334 | 338 | 2,500 |
2008/02/06 | 336 | 339 | 323 | 339 | 16,000 |
2008/02/05 | 332 | 340 | 331 | 340 | 5,500 |
2008/02/04 | 345 | 348 | 340 | 342 | 26,000 |
2008/02/01 | 315 | 333 | 315 | 330 | 30,000 |
2008/01/31 | 318 | 319 | 303 | 319 | 29,000 |
2008/01/30 | 323 | 330 | 318 | 318 | 17,500 |
2008/01/29 | 320 | 320 | 305 | 313 | 53,000 |
2008/01/28 | 331 | 334 | 315 | 320 | 44,000 |
2008/01/25 | 335 | 335 | 325 | 330 | 56,000 |
2008/01/24 | 331 | 340 | 330 | 330 | 15,500 |
2008/01/23 | 326 | 337 | 326 | 336 | 2,500 |
2008/01/22 | 330 | 330 | 311 | 321 | 32,500 |
2008/01/21 | 346 | 346 | 336 | 336 | 17,500 |
2008/01/18 | 349 | 365 | 331 | 350 | 83,000 |
2008/01/17 | 370 | 375 | 361 | 363 | 39,500 |
2008/01/16 | 360 | 370 | 350 | 370 | 29,000 |
2008/01/15 | 385 | 385 | 376 | 385 | 21,000 |
2008/01/11 | 400 | 400 | 395 | 395 | 76,000 |
2008/01/10 | 388 | 400 | 388 | 395 | 5,000 |
2008/01/09 | 391 | 397 | 385 | 397 | 33,000 |
2008/01/08 | 410 | 415 | 410 | 415 | 3,500 |
2008/01/07 | 400 | 400 | 400 | 400 | 2,000 |
2008/01/04 | 395 | 405 | 395 | 401 | 10,500 |