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 |
---|---|---|---|---|---|
2010/12/30 | 355 | 355 | 343 | 343 | 29,500 |
2010/12/29 | 348 | 355 | 348 | 355 | 20,500 |
2010/12/28 | 349 | 349 | 347 | 347 | 2,000 |
2010/12/27 | 347 | 349 | 347 | 347 | 41,500 |
2010/12/24 | 339 | 347 | 339 | 347 | 23,500 |
2010/12/22 | 336 | 339 | 333 | 339 | 10,500 |
2010/12/21 | 329 | 335 | 329 | 335 | 8,500 |
2010/12/20 | 340 | 340 | 329 | 330 | 10,500 |
2010/12/17 | 348 | 349 | 340 | 342 | 63,000 |
2010/12/16 | 345 | 348 | 345 | 348 | 28,500 |
2010/12/15 | 339 | 345 | 339 | 345 | 19,500 |
2010/12/14 | 323 | 339 | 323 | 339 | 24,500 |
2010/12/13 | 320 | 322 | 320 | 322 | 7,500 |
2010/12/10 | 324 | 325 | 319 | 324 | 6,500 |
2010/12/09 | 326 | 326 | 321 | 322 | 3,000 |
2010/12/08 | 327 | 327 | 320 | 325 | 3,000 |
2010/12/07 | 320 | 328 | 314 | 327 | 4,500 |
2010/12/06 | 316 | 320 | 316 | 320 | 4,500 |
2010/12/03 | 314 | 314 | 314 | 314 | 1,000 |
2010/12/02 | 0 | 0 | 0 | 308 | 0 |
2010/12/01 | 313 | 315 | 308 | 308 | 4,000 |
2010/11/30 | 310 | 310 | 305 | 305 | 6,500 |
2010/11/29 | 311 | 311 | 311 | 311 | 1,500 |
2010/11/26 | 314 | 319 | 312 | 313 | 10,500 |
2010/11/25 | 323 | 323 | 323 | 323 | 26,500 |
2010/11/24 | 318 | 330 | 312 | 323 | 13,500 |
2010/11/22 | 307 | 318 | 307 | 318 | 11,500 |
2010/11/19 | 310 | 310 | 307 | 307 | 4,000 |
2010/11/18 | 308 | 308 | 303 | 303 | 2,000 |
2010/11/17 | 300 | 300 | 300 | 300 | 13,500 |
2010/11/16 | 304 | 310 | 302 | 302 | 3,000 |
2010/11/15 | 297 | 300 | 297 | 300 | 4,000 |
2010/11/12 | 300 | 305 | 289 | 297 | 15,000 |
2010/11/11 | 299 | 299 | 299 | 299 | 500 |
2010/11/10 | 293 | 298 | 293 | 298 | 3,000 |
2010/11/09 | 0 | 0 | 0 | 295 | 0 |
2010/11/08 | 293 | 295 | 293 | 295 | 1,000 |
2010/11/05 | 285 | 300 | 285 | 290 | 23,500 |
2010/11/04 | 293 | 293 | 288 | 293 | 5,500 |
2010/11/02 | 291 | 292 | 291 | 292 | 2,500 |
2010/11/01 | 290 | 292 | 290 | 290 | 3,500 |
2010/10/29 | 295 | 295 | 288 | 292 | 2,000 |
2010/10/28 | 292 | 292 | 292 | 292 | 1,500 |
2010/10/27 | 292 | 294 | 292 | 294 | 2,500 |
2010/10/26 | 0 | 0 | 0 | 292 | 0 |
2010/10/25 | 300 | 300 | 292 | 292 | 28,500 |
2010/10/22 | 292 | 300 | 292 | 300 | 5,000 |
2010/10/21 | 293 | 293 | 291 | 291 | 15,000 |
2010/10/20 | 296 | 296 | 292 | 292 | 2,500 |
2010/10/19 | 300 | 300 | 300 | 300 | 1,000 |
2010/10/18 | 296 | 296 | 295 | 296 | 3,000 |
2010/10/15 | 297 | 297 | 296 | 296 | 1,500 |
2010/10/14 | 297 | 297 | 295 | 295 | 8,000 |
2010/10/13 | 299 | 299 | 296 | 297 | 4,500 |
2010/10/12 | 301 | 301 | 298 | 299 | 4,000 |
2010/10/08 | 300 | 300 | 299 | 299 | 3,500 |
2010/10/07 | 297 | 301 | 297 | 298 | 3,000 |
2010/10/06 | 295 | 302 | 295 | 298 | 15,000 |
2010/10/05 | 297 | 297 | 295 | 295 | 3,500 |
2010/10/04 | 300 | 300 | 295 | 295 | 3,500 |
2010/10/01 | 300 | 300 | 298 | 298 | 2,500 |
2010/09/30 | 300 | 300 | 300 | 300 | 1,000 |
2010/09/29 | 300 | 300 | 296 | 296 | 2,000 |
2010/09/28 | 300 | 300 | 298 | 299 | 3,000 |
2010/09/27 | 311 | 318 | 302 | 309 | 10,500 |
2010/09/24 | 309 | 317 | 305 | 308 | 46,500 |
2010/09/22 | 306 | 310 | 306 | 309 | 7,500 |
2010/09/21 | 304 | 305 | 304 | 305 | 5,500 |
2010/09/17 | 305 | 307 | 305 | 305 | 3,500 |
2010/09/16 | 309 | 309 | 306 | 308 | 10,500 |
2010/09/15 | 308 | 309 | 305 | 309 | 5,500 |
2010/09/14 | 305 | 305 | 304 | 305 | 2,000 |
2010/09/13 | 302 | 308 | 302 | 308 | 2,000 |
2010/09/10 | 303 | 308 | 303 | 304 | 3,500 |
2010/09/09 | 304 | 304 | 303 | 303 | 1,000 |
2010/09/08 | 302 | 302 | 302 | 302 | 1,000 |
2010/09/07 | 305 | 306 | 305 | 306 | 1,000 |
2010/09/06 | 309 | 311 | 304 | 304 | 4,000 |
2010/09/03 | 304 | 309 | 303 | 309 | 2,000 |
2010/09/02 | 302 | 305 | 302 | 304 | 4,000 |
2010/09/01 | 303 | 303 | 299 | 299 | 2,000 |
2010/08/31 | 300 | 305 | 298 | 298 | 6,000 |
2010/08/30 | 304 | 306 | 304 | 305 | 2,500 |
2010/08/27 | 314 | 314 | 307 | 307 | 1,000 |
2010/08/26 | 315 | 316 | 315 | 315 | 10,000 |
2010/08/25 | 310 | 315 | 310 | 315 | 18,500 |
2010/08/24 | 302 | 310 | 302 | 310 | 6,500 |
2010/08/23 | 300 | 300 | 300 | 300 | 500 |
2010/08/20 | 0 | 0 | 0 | 300 | 0 |
2010/08/19 | 300 | 305 | 300 | 300 | 5,000 |
2010/08/18 | 305 | 305 | 305 | 305 | 1,000 |
2010/08/17 | 301 | 301 | 301 | 301 | 1,000 |
2010/08/16 | 305 | 305 | 302 | 302 | 5,500 |
2010/08/13 | 306 | 306 | 300 | 300 | 16,500 |
2010/08/12 | 309 | 310 | 304 | 304 | 5,000 |
2010/08/11 | 315 | 315 | 306 | 306 | 5,000 |
2010/08/10 | 310 | 330 | 306 | 310 | 17,500 |
2010/08/09 | 310 | 310 | 310 | 310 | 2,000 |
2010/08/06 | 313 | 313 | 313 | 313 | 500 |
2010/08/05 | 314 | 314 | 310 | 314 | 7,500 |
2010/08/04 | 314 | 314 | 314 | 314 | 500 |
2010/08/03 | 314 | 314 | 314 | 314 | 4,500 |
2010/08/02 | 0 | 0 | 0 | 309 | 0 |
2010/07/30 | 0 | 0 | 0 | 309 | 0 |
2010/07/29 | 311 | 311 | 309 | 309 | 4,000 |
2010/07/28 | 321 | 321 | 316 | 316 | 1,000 |
2010/07/27 | 329 | 329 | 329 | 329 | 5,000 |
2010/07/26 | 329 | 330 | 329 | 329 | 65,000 |
2010/07/23 | 312 | 329 | 312 | 329 | 12,500 |
2010/07/22 | 319 | 320 | 310 | 310 | 11,000 |
2010/07/21 | 320 | 322 | 313 | 318 | 24,000 |
2010/07/20 | 323 | 323 | 323 | 323 | 500 |
2010/07/16 | 310 | 315 | 305 | 315 | 7,000 |
2010/07/15 | 308 | 315 | 308 | 315 | 3,000 |
2010/07/14 | 318 | 318 | 318 | 318 | 500 |
2010/07/13 | 312 | 313 | 303 | 311 | 26,000 |
2010/07/12 | 320 | 320 | 320 | 320 | 1,000 |
2010/07/09 | 319 | 320 | 319 | 320 | 12,000 |
2010/07/08 | 330 | 330 | 314 | 314 | 6,500 |
2010/07/07 | 330 | 331 | 330 | 330 | 49,000 |
2010/07/06 | 317 | 330 | 317 | 330 | 9,000 |
2010/07/05 | 314 | 330 | 314 | 317 | 28,500 |
2010/07/02 | 299 | 315 | 299 | 314 | 12,500 |
2010/07/01 | 300 | 300 | 293 | 298 | 10,500 |
2010/06/30 | 304 | 305 | 301 | 305 | 8,000 |
2010/06/29 | 306 | 306 | 304 | 304 | 15,500 |
2010/06/28 | 308 | 309 | 306 | 308 | 9,500 |
2010/06/25 | 318 | 318 | 308 | 308 | 33,000 |
2010/06/24 | 310 | 318 | 310 | 318 | 7,000 |
2010/06/23 | 310 | 313 | 308 | 310 | 20,000 |
2010/06/22 | 307 | 307 | 307 | 307 | 2,000 |
2010/06/21 | 312 | 312 | 312 | 312 | 1,500 |
2010/06/18 | 316 | 319 | 311 | 311 | 21,500 |
2010/06/17 | 315 | 315 | 315 | 315 | 5,000 |
2010/06/16 | 317 | 320 | 310 | 315 | 8,500 |
2010/06/15 | 310 | 310 | 310 | 310 | 500 |
2010/06/14 | 315 | 318 | 310 | 312 | 11,000 |
2010/06/11 | 317 | 317 | 300 | 310 | 13,500 |
2010/06/10 | 311 | 311 | 311 | 311 | 500 |
2010/06/09 | 321 | 321 | 312 | 315 | 6,000 |
2010/06/08 | 317 | 317 | 317 | 317 | 2,000 |
2010/06/07 | 311 | 315 | 310 | 314 | 4,000 |
2010/06/04 | 315 | 324 | 313 | 316 | 4,500 |
2010/06/03 | 324 | 324 | 320 | 320 | 2,000 |
2010/06/02 | 317 | 319 | 314 | 319 | 5,500 |
2010/06/01 | 320 | 320 | 312 | 320 | 3,500 |
2010/05/31 | 323 | 323 | 312 | 320 | 5,500 |
2010/05/28 | 331 | 332 | 320 | 323 | 11,500 |
2010/05/27 | 324 | 330 | 324 | 330 | 2,500 |
2010/05/26 | 331 | 331 | 331 | 331 | 1,500 |
2010/05/25 | 332 | 332 | 332 | 332 | 25,500 |
2010/05/24 | 321 | 335 | 316 | 332 | 16,000 |
2010/05/21 | 308 | 322 | 308 | 321 | 9,500 |
2010/05/20 | 325 | 330 | 316 | 316 | 32,500 |
2010/05/19 | 330 | 331 | 323 | 331 | 12,500 |
2010/05/18 | 342 | 345 | 330 | 330 | 4,000 |
2010/05/17 | 359 | 359 | 329 | 341 | 25,500 |
2010/05/14 | 358 | 359 | 350 | 359 | 6,000 |
2010/05/13 | 351 | 355 | 351 | 355 | 7,500 |
2010/05/12 | 352 | 352 | 352 | 352 | 1,500 |
2010/05/11 | 356 | 356 | 352 | 352 | 4,500 |
2010/05/10 | 345 | 352 | 345 | 352 | 9,500 |
2010/05/07 | 355 | 361 | 342 | 349 | 20,500 |
2010/05/06 | 373 | 373 | 355 | 366 | 15,000 |
2010/04/30 | 374 | 374 | 372 | 373 | 5,000 |
2010/04/28 | 370 | 377 | 365 | 377 | 18,500 |
2010/04/27 | 379 | 380 | 376 | 378 | 17,000 |
2010/04/26 | 380 | 380 | 374 | 376 | 22,000 |
2010/04/23 | 366 | 375 | 365 | 374 | 62,000 |
2010/04/22 | 361 | 365 | 360 | 365 | 8,000 |
2010/04/21 | 360 | 364 | 360 | 360 | 5,000 |
2010/04/20 | 365 | 365 | 357 | 357 | 11,000 |
2010/04/19 | 364 | 365 | 360 | 365 | 8,000 |
2010/04/16 | 364 | 364 | 360 | 360 | 3,000 |
2010/04/15 | 363 | 364 | 361 | 361 | 4,000 |
2010/04/14 | 358 | 362 | 358 | 362 | 28,000 |
2010/04/13 | 357 | 357 | 350 | 354 | 26,000 |
2010/04/12 | 350 | 357 | 350 | 357 | 14,000 |
2010/04/09 | 350 | 358 | 350 | 355 | 3,500 |
2010/04/08 | 358 | 358 | 346 | 357 | 5,500 |
2010/04/07 | 350 | 354 | 345 | 352 | 5,000 |
2010/04/06 | 349 | 350 | 345 | 350 | 43,500 |
2010/04/05 | 344 | 344 | 336 | 340 | 9,500 |
2010/04/02 | 340 | 344 | 335 | 344 | 21,000 |
2010/04/01 | 343 | 348 | 342 | 348 | 4,000 |
2010/03/31 | 345 | 350 | 344 | 350 | 30,000 |
2010/03/30 | 355 | 356 | 343 | 352 | 24,000 |
2010/03/29 | 353 | 356 | 350 | 356 | 12,500 |
2010/03/26 | 350 | 362 | 350 | 361 | 16,500 |
2010/03/25 | 359 | 361 | 359 | 359 | 35,500 |
2010/03/24 | 356 | 359 | 355 | 359 | 5,000 |
2010/03/23 | 351 | 356 | 351 | 355 | 4,000 |
2010/03/19 | 357 | 357 | 350 | 356 | 8,000 |
2010/03/18 | 356 | 357 | 356 | 357 | 1,500 |
2010/03/17 | 351 | 358 | 331 | 354 | 36,000 |
2010/03/16 | 350 | 357 | 345 | 357 | 23,000 |
2010/03/15 | 358 | 362 | 358 | 359 | 3,000 |
2010/03/12 | 363 | 363 | 358 | 362 | 4,500 |
2010/03/11 | 364 | 365 | 357 | 362 | 2,500 |
2010/03/10 | 365 | 365 | 359 | 359 | 3,500 |
2010/03/09 | 365 | 365 | 361 | 365 | 3,500 |
2010/03/08 | 359 | 367 | 359 | 365 | 10,000 |
2010/03/05 | 359 | 360 | 359 | 360 | 1,000 |
2010/03/04 | 352 | 359 | 352 | 359 | 1,000 |
2010/03/03 | 361 | 361 | 360 | 360 | 6,500 |
2010/03/02 | 359 | 366 | 358 | 360 | 26,000 |
2010/03/01 | 360 | 360 | 350 | 358 | 16,500 |
2010/02/26 | 354 | 354 | 354 | 354 | 9,500 |
2010/02/25 | 350 | 360 | 350 | 354 | 54,500 |
2010/02/24 | 348 | 350 | 339 | 350 | 11,000 |
2010/02/23 | 339 | 349 | 339 | 349 | 4,500 |
2010/02/22 | 340 | 340 | 336 | 339 | 3,000 |
2010/02/19 | 330 | 335 | 330 | 332 | 9,500 |
2010/02/18 | 341 | 341 | 330 | 335 | 8,000 |
2010/02/17 | 334 | 335 | 334 | 335 | 1,000 |
2010/02/16 | 333 | 342 | 333 | 342 | 2,500 |
2010/02/15 | 345 | 345 | 345 | 345 | 2,000 |
2010/02/12 | 331 | 334 | 331 | 334 | 4,000 |
2010/02/09 | 339 | 340 | 335 | 335 | 3,500 |
2010/02/08 | 345 | 360 | 345 | 345 | 11,500 |
2010/02/05 | 339 | 339 | 339 | 339 | 1,000 |
2010/02/04 | 340 | 355 | 331 | 335 | 26,500 |
2010/02/03 | 338 | 338 | 333 | 333 | 2,500 |
2010/02/02 | 335 | 338 | 332 | 338 | 3,500 |
2010/02/01 | 330 | 336 | 330 | 336 | 2,500 |
2010/01/29 | 330 | 338 | 330 | 338 | 3,000 |
2010/01/28 | 332 | 337 | 332 | 333 | 2,000 |
2010/01/27 | 335 | 340 | 333 | 340 | 3,500 |
2010/01/26 | 353 | 359 | 333 | 341 | 17,000 |
2010/01/25 | 345 | 353 | 345 | 353 | 25,000 |
2010/01/22 | 341 | 349 | 331 | 345 | 17,000 |
2010/01/21 | 344 | 344 | 339 | 339 | 1,000 |
2010/01/20 | 348 | 349 | 325 | 340 | 11,000 |
2010/01/19 | 359 | 359 | 340 | 347 | 14,000 |
2010/01/18 | 355 | 360 | 344 | 360 | 3,000 |
2010/01/15 | 335 | 360 | 335 | 360 | 13,000 |
2010/01/14 | 337 | 348 | 337 | 348 | 8,000 |
2010/01/13 | 345 | 345 | 338 | 345 | 2,000 |
2010/01/12 | 359 | 364 | 359 | 359 | 40,000 |
2010/01/08 | 345 | 359 | 345 | 359 | 54,000 |
2010/01/07 | 345 | 357 | 325 | 345 | 14,000 |
2010/01/06 | 333 | 335 | 330 | 335 | 6,000 |
2010/01/05 | 340 | 340 | 340 | 340 | 11,000 |
2010/01/04 | 335 | 345 | 335 | 339 | 11,500 |