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 |
---|---|---|---|---|---|
2011/12/30 | 340 | 348 | 340 | 340 | 4,000 |
2011/12/29 | 342 | 342 | 340 | 340 | 1,500 |
2011/12/28 | 343 | 345 | 342 | 342 | 5,000 |
2011/12/27 | 344 | 349 | 343 | 343 | 3,500 |
2011/12/26 | 349 | 357 | 347 | 347 | 7,500 |
2011/12/22 | 359 | 365 | 346 | 347 | 110,500 |
2011/12/21 | 349 | 359 | 345 | 359 | 16,000 |
2011/12/20 | 348 | 348 | 342 | 344 | 9,000 |
2011/12/19 | 342 | 347 | 341 | 343 | 18,500 |
2011/12/16 | 340 | 343 | 340 | 342 | 2,500 |
2011/12/15 | 344 | 348 | 341 | 345 | 17,500 |
2011/12/14 | 346 | 350 | 346 | 346 | 21,000 |
2011/12/13 | 348 | 349 | 348 | 349 | 6,000 |
2011/12/12 | 343 | 350 | 343 | 349 | 17,000 |
2011/12/08 | 336 | 338 | 336 | 338 | 3,500 |
2011/12/07 | 337 | 340 | 337 | 338 | 4,000 |
2011/12/06 | 340 | 341 | 336 | 337 | 16,000 |
2011/12/05 | 338 | 343 | 338 | 338 | 3,500 |
2011/12/02 | 337 | 337 | 336 | 337 | 11,500 |
2011/12/01 | 336 | 340 | 336 | 337 | 2,000 |
2011/11/30 | 335 | 337 | 335 | 335 | 3,000 |
2011/11/29 | 335 | 335 | 335 | 335 | 2,000 |
2011/11/28 | 335 | 336 | 333 | 333 | 5,500 |
2011/11/25 | 348 | 348 | 332 | 335 | 36,500 |
2011/11/24 | 335 | 348 | 335 | 348 | 15,000 |
2011/11/22 | 338 | 338 | 323 | 335 | 14,500 |
2011/11/21 | 337 | 337 | 337 | 337 | 4,000 |
2011/11/18 | 344 | 344 | 335 | 337 | 10,500 |
2011/11/17 | 338 | 338 | 338 | 338 | 1,000 |
2011/11/16 | 337 | 338 | 337 | 337 | 5,500 |
2011/11/15 | 337 | 339 | 337 | 337 | 5,000 |
2011/11/14 | 339 | 339 | 338 | 338 | 1,500 |
2011/11/11 | 337 | 347 | 337 | 339 | 9,500 |
2011/11/10 | 337 | 337 | 336 | 337 | 8,500 |
2011/11/09 | 337 | 337 | 337 | 337 | 3,500 |
2011/11/08 | 340 | 341 | 337 | 337 | 11,500 |
2011/11/07 | 340 | 341 | 340 | 340 | 9,500 |
2011/11/04 | 340 | 340 | 340 | 340 | 5,000 |
2011/11/02 | 340 | 345 | 337 | 340 | 9,500 |
2011/11/01 | 340 | 340 | 340 | 340 | 4,500 |
2011/10/31 | 340 | 340 | 339 | 340 | 9,500 |
2011/10/28 | 337 | 341 | 337 | 337 | 5,500 |
2011/10/27 | 336 | 342 | 336 | 337 | 3,500 |
2011/10/26 | 336 | 337 | 336 | 336 | 2,000 |
2011/10/25 | 347 | 347 | 336 | 337 | 29,000 |
2011/10/24 | 339 | 347 | 339 | 347 | 7,500 |
2011/10/21 | 338 | 338 | 337 | 337 | 3,500 |
2011/10/20 | 338 | 338 | 336 | 336 | 5,000 |
2011/10/19 | 0 | 0 | 0 | 344 | 0 |
2011/10/18 | 344 | 344 | 344 | 344 | 1,000 |
2011/10/17 | 337 | 337 | 336 | 336 | 8,000 |
2011/10/14 | 336 | 337 | 336 | 337 | 8,500 |
2011/10/13 | 337 | 338 | 330 | 337 | 23,000 |
2011/10/12 | 338 | 338 | 337 | 337 | 3,000 |
2011/10/11 | 337 | 337 | 336 | 336 | 4,000 |
2011/10/07 | 337 | 337 | 336 | 336 | 7,500 |
2011/10/06 | 337 | 339 | 337 | 339 | 3,000 |
2011/10/05 | 342 | 343 | 336 | 342 | 15,000 |
2011/10/04 | 333 | 349 | 333 | 342 | 17,000 |
2011/10/03 | 350 | 350 | 341 | 349 | 12,500 |
2011/09/30 | 348 | 348 | 339 | 348 | 14,000 |
2011/09/29 | 349 | 350 | 346 | 346 | 9,500 |
2011/09/28 | 348 | 349 | 342 | 347 | 11,500 |
2011/09/27 | 350 | 355 | 350 | 350 | 9,500 |
2011/09/26 | 353 | 355 | 344 | 347 | 30,000 |
2011/09/22 | 355 | 357 | 353 | 353 | 25,500 |
2011/09/21 | 355 | 355 | 353 | 355 | 5,500 |
2011/09/20 | 343 | 352 | 343 | 350 | 15,000 |
2011/09/16 | 343 | 350 | 343 | 350 | 9,500 |
2011/09/15 | 350 | 350 | 350 | 350 | 8,500 |
2011/09/14 | 350 | 353 | 350 | 350 | 8,500 |
2011/09/13 | 349 | 350 | 348 | 350 | 7,500 |
2011/09/12 | 345 | 350 | 345 | 350 | 13,500 |
2011/09/09 | 349 | 350 | 349 | 350 | 2,000 |
2011/09/08 | 347 | 349 | 339 | 349 | 3,000 |
2011/09/07 | 342 | 345 | 338 | 345 | 3,500 |
2011/09/06 | 337 | 342 | 336 | 341 | 13,000 |
2011/09/05 | 338 | 340 | 336 | 336 | 3,500 |
2011/09/02 | 338 | 341 | 338 | 340 | 10,000 |
2011/09/01 | 337 | 339 | 337 | 337 | 3,000 |
2011/08/31 | 337 | 337 | 336 | 336 | 4,500 |
2011/08/30 | 336 | 340 | 336 | 338 | 4,000 |
2011/08/29 | 342 | 342 | 337 | 338 | 1,500 |
2011/08/26 | 342 | 350 | 336 | 337 | 27,500 |
2011/08/25 | 335 | 343 | 335 | 343 | 16,500 |
2011/08/24 | 332 | 335 | 332 | 335 | 8,000 |
2011/08/23 | 331 | 334 | 331 | 334 | 2,500 |
2011/08/22 | 330 | 331 | 330 | 331 | 7,500 |
2011/08/19 | 341 | 341 | 336 | 336 | 26,000 |
2011/08/18 | 346 | 346 | 342 | 342 | 4,500 |
2011/08/17 | 341 | 342 | 341 | 341 | 6,500 |
2011/08/16 | 341 | 343 | 340 | 341 | 8,000 |
2011/08/15 | 339 | 341 | 339 | 341 | 1,500 |
2011/08/12 | 346 | 346 | 335 | 335 | 5,500 |
2011/08/11 | 339 | 346 | 330 | 346 | 8,500 |
2011/08/10 | 355 | 355 | 342 | 342 | 6,500 |
2011/08/09 | 340 | 340 | 315 | 323 | 12,500 |
2011/08/08 | 343 | 343 | 341 | 341 | 2,000 |
2011/08/05 | 350 | 353 | 345 | 349 | 5,500 |
2011/08/04 | 351 | 352 | 351 | 352 | 2,500 |
2011/08/03 | 352 | 352 | 350 | 350 | 1,500 |
2011/08/02 | 355 | 357 | 355 | 357 | 2,000 |
2011/08/01 | 361 | 361 | 361 | 361 | 500 |
2011/07/29 | 369 | 369 | 369 | 369 | 1,000 |
2011/07/28 | 368 | 368 | 361 | 361 | 3,000 |
2011/07/27 | 358 | 360 | 355 | 360 | 5,000 |
2011/07/26 | 374 | 375 | 374 | 374 | 78,500 |
2011/07/25 | 361 | 375 | 361 | 374 | 40,500 |
2011/07/22 | 360 | 360 | 360 | 360 | 6,000 |
2011/07/21 | 355 | 357 | 355 | 357 | 5,500 |
2011/07/20 | 365 | 365 | 352 | 357 | 7,000 |
2011/07/19 | 345 | 350 | 345 | 350 | 2,500 |
2011/07/15 | 349 | 349 | 336 | 349 | 7,000 |
2011/07/14 | 365 | 365 | 365 | 365 | 58,500 |
2011/07/13 | 355 | 365 | 355 | 365 | 30,000 |
2011/07/12 | 340 | 355 | 340 | 355 | 33,000 |
2011/07/11 | 344 | 344 | 340 | 340 | 6,000 |
2011/07/08 | 343 | 343 | 343 | 343 | 500 |
2011/07/07 | 339 | 341 | 337 | 337 | 2,500 |
2011/07/06 | 340 | 343 | 335 | 343 | 3,000 |
2011/07/05 | 334 | 339 | 334 | 339 | 1,500 |
2011/07/04 | 340 | 342 | 334 | 342 | 2,500 |
2011/07/01 | 335 | 340 | 334 | 339 | 9,500 |
2011/06/30 | 330 | 335 | 330 | 335 | 1,500 |
2011/06/29 | 325 | 326 | 325 | 326 | 11,500 |
2011/06/28 | 0 | 0 | 0 | 325 | 0 |
2011/06/27 | 325 | 330 | 325 | 325 | 3,500 |
2011/06/24 | 323 | 335 | 321 | 326 | 46,500 |
2011/06/23 | 328 | 338 | 328 | 338 | 16,500 |
2011/06/22 | 330 | 330 | 322 | 322 | 12,000 |
2011/06/21 | 330 | 330 | 328 | 328 | 2,000 |
2011/06/20 | 328 | 330 | 328 | 328 | 6,000 |
2011/06/17 | 326 | 326 | 326 | 326 | 2,500 |
2011/06/16 | 0 | 0 | 0 | 333 | 0 |
2011/06/15 | 325 | 333 | 325 | 333 | 4,500 |
2011/06/14 | 333 | 333 | 326 | 326 | 5,500 |
2011/06/13 | 325 | 330 | 318 | 327 | 9,000 |
2011/06/10 | 330 | 330 | 325 | 325 | 5,500 |
2011/06/09 | 0 | 0 | 0 | 325 | 0 |
2011/06/08 | 0 | 0 | 0 | 325 | 0 |
2011/06/07 | 325 | 325 | 325 | 325 | 1,500 |
2011/06/06 | 320 | 320 | 320 | 320 | 1,500 |
2011/06/03 | 320 | 320 | 320 | 320 | 500 |
2011/06/02 | 321 | 324 | 321 | 324 | 5,500 |
2011/06/01 | 330 | 330 | 329 | 329 | 1,000 |
2011/05/31 | 330 | 335 | 324 | 335 | 6,000 |
2011/05/30 | 330 | 330 | 330 | 330 | 8,000 |
2011/05/27 | 330 | 330 | 330 | 330 | 2,000 |
2011/05/26 | 335 | 335 | 335 | 335 | 24,500 |
2011/05/25 | 325 | 335 | 325 | 335 | 18,000 |
2011/05/24 | 322 | 325 | 322 | 324 | 8,000 |
2011/05/23 | 322 | 323 | 322 | 323 | 7,000 |
2011/05/20 | 320 | 321 | 320 | 321 | 3,000 |
2011/05/19 | 317 | 321 | 317 | 321 | 16,000 |
2011/05/18 | 321 | 322 | 320 | 321 | 8,500 |
2011/05/17 | 325 | 328 | 318 | 321 | 11,500 |
2011/05/16 | 329 | 330 | 322 | 327 | 17,000 |
2011/05/13 | 309 | 336 | 304 | 322 | 23,500 |
2011/05/12 | 303 | 325 | 303 | 309 | 12,000 |
2011/05/11 | 303 | 304 | 302 | 303 | 4,000 |
2011/05/10 | 300 | 305 | 300 | 305 | 6,500 |
2011/05/09 | 300 | 303 | 300 | 303 | 14,000 |
2011/05/06 | 300 | 303 | 300 | 303 | 4,500 |
2011/05/02 | 302 | 310 | 302 | 302 | 3,500 |
2011/04/28 | 301 | 303 | 301 | 303 | 9,000 |
2011/04/27 | 303 | 303 | 302 | 302 | 2,000 |
2011/04/26 | 319 | 319 | 303 | 303 | 12,000 |
2011/04/25 | 314 | 319 | 314 | 319 | 30,500 |
2011/04/22 | 308 | 314 | 302 | 314 | 9,500 |
2011/04/21 | 298 | 305 | 298 | 305 | 2,000 |
2011/04/20 | 296 | 300 | 296 | 296 | 10,000 |
2011/04/19 | 295 | 297 | 293 | 297 | 6,500 |
2011/04/18 | 300 | 300 | 300 | 300 | 5,000 |
2011/04/15 | 295 | 295 | 295 | 295 | 4,000 |
2011/04/14 | 290 | 294 | 290 | 294 | 2,500 |
2011/04/13 | 290 | 290 | 290 | 290 | 6,500 |
2011/04/12 | 291 | 291 | 287 | 288 | 12,500 |
2011/04/11 | 300 | 300 | 293 | 295 | 10,500 |
2011/04/08 | 300 | 300 | 300 | 300 | 8,500 |
2011/04/07 | 301 | 301 | 300 | 300 | 5,000 |
2011/04/06 | 302 | 303 | 300 | 303 | 26,000 |
2011/04/05 | 312 | 312 | 302 | 303 | 18,500 |
2011/04/04 | 312 | 312 | 312 | 312 | 500 |
2011/04/01 | 312 | 312 | 312 | 312 | 2,500 |
2011/03/31 | 313 | 319 | 313 | 319 | 1,500 |
2011/03/30 | 317 | 322 | 313 | 313 | 16,000 |
2011/03/29 | 314 | 315 | 310 | 313 | 7,500 |
2011/03/28 | 330 | 330 | 309 | 328 | 16,000 |
2011/03/25 | 335 | 336 | 335 | 335 | 27,500 |
2011/03/24 | 320 | 335 | 320 | 335 | 13,000 |
2011/03/23 | 330 | 330 | 323 | 330 | 7,500 |
2011/03/22 | 309 | 330 | 309 | 330 | 11,500 |
2011/03/18 | 301 | 315 | 294 | 307 | 13,000 |
2011/03/17 | 266 | 290 | 265 | 285 | 21,000 |
2011/03/16 | 275 | 300 | 251 | 290 | 70,500 |
2011/03/15 | 313 | 313 | 250 | 280 | 35,500 |
2011/03/14 | 310 | 325 | 310 | 319 | 15,500 |
2011/03/11 | 360 | 366 | 360 | 366 | 2,500 |
2011/03/10 | 360 | 360 | 357 | 357 | 8,000 |
2011/03/09 | 363 | 367 | 361 | 361 | 10,000 |
2011/03/08 | 363 | 368 | 361 | 363 | 6,500 |
2011/03/07 | 366 | 369 | 362 | 369 | 8,000 |
2011/03/04 | 374 | 374 | 365 | 365 | 7,000 |
2011/03/03 | 369 | 369 | 365 | 366 | 8,000 |
2011/03/02 | 371 | 371 | 370 | 370 | 2,000 |
2011/03/01 | 375 | 375 | 370 | 370 | 32,500 |
2011/02/28 | 375 | 375 | 368 | 375 | 7,500 |
2011/02/25 | 367 | 367 | 366 | 367 | 4,500 |
2011/02/24 | 379 | 379 | 360 | 365 | 18,500 |
2011/02/23 | 360 | 378 | 360 | 377 | 7,000 |
2011/02/22 | 377 | 377 | 368 | 375 | 14,500 |
2011/02/21 | 377 | 380 | 372 | 372 | 22,000 |
2011/02/18 | 370 | 377 | 370 | 377 | 13,500 |
2011/02/17 | 367 | 370 | 367 | 370 | 8,000 |
2011/02/16 | 369 | 369 | 366 | 369 | 9,500 |
2011/02/15 | 368 | 368 | 368 | 368 | 2,500 |
2011/02/14 | 365 | 369 | 365 | 369 | 17,000 |
2011/02/10 | 360 | 368 | 360 | 368 | 6,500 |
2011/02/09 | 365 | 368 | 365 | 368 | 1,000 |
2011/02/08 | 364 | 365 | 364 | 365 | 3,000 |
2011/02/07 | 362 | 365 | 361 | 361 | 3,000 |
2011/02/04 | 360 | 360 | 360 | 360 | 500 |
2011/02/03 | 359 | 360 | 359 | 360 | 4,000 |
2011/02/02 | 359 | 360 | 355 | 360 | 22,500 |
2011/02/01 | 350 | 359 | 349 | 359 | 9,000 |
2011/01/31 | 351 | 358 | 345 | 347 | 17,000 |
2011/01/28 | 360 | 360 | 351 | 359 | 9,500 |
2011/01/27 | 360 | 360 | 357 | 359 | 9,500 |
2011/01/26 | 355 | 359 | 355 | 357 | 18,500 |
2011/01/25 | 349 | 354 | 349 | 354 | 28,500 |
2011/01/24 | 346 | 350 | 344 | 349 | 9,500 |
2011/01/21 | 349 | 350 | 342 | 344 | 15,000 |
2011/01/20 | 350 | 350 | 341 | 349 | 11,500 |
2011/01/19 | 349 | 350 | 344 | 350 | 7,500 |
2011/01/18 | 348 | 348 | 343 | 343 | 4,500 |
2011/01/17 | 347 | 347 | 347 | 347 | 1,000 |
2011/01/14 | 348 | 348 | 348 | 348 | 500 |
2011/01/13 | 349 | 349 | 344 | 348 | 4,500 |
2011/01/12 | 347 | 349 | 345 | 346 | 10,500 |
2011/01/11 | 341 | 341 | 340 | 341 | 11,000 |
2011/01/07 | 350 | 350 | 341 | 342 | 13,000 |
2011/01/06 | 348 | 351 | 348 | 350 | 18,000 |
2011/01/05 | 350 | 351 | 345 | 345 | 11,500 |
2011/01/04 | 349 | 349 | 349 | 349 | 4,000 |