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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,599 | 1,605 | 1,582 | 1,586 | 68,800 |
| 2014/12/29 | 1,620 | 1,620 | 1,555 | 1,588 | 60,100 |
| 2014/12/26 | 1,603 | 1,624 | 1,591 | 1,606 | 81,800 |
| 2014/12/25 | 1,598 | 1,612 | 1,587 | 1,597 | 118,300 |
| 2014/12/24 | 1,590 | 1,603 | 1,576 | 1,598 | 95,000 |
| 2014/12/22 | 1,589 | 1,598 | 1,569 | 1,596 | 97,300 |
| 2014/12/19 | 1,560 | 1,615 | 1,550 | 1,596 | 174,100 |
| 2014/12/18 | 1,538 | 1,564 | 1,531 | 1,533 | 102,500 |
| 2014/12/17 | 1,500 | 1,547 | 1,500 | 1,537 | 144,200 |
| 2014/12/16 | 1,530 | 1,545 | 1,490 | 1,504 | 111,900 |
| 2014/12/15 | 1,540 | 1,562 | 1,537 | 1,538 | 93,500 |
| 2014/12/12 | 1,545 | 1,573 | 1,545 | 1,572 | 125,100 |
| 2014/12/11 | 1,541 | 1,566 | 1,532 | 1,551 | 84,200 |
| 2014/12/10 | 1,550 | 1,574 | 1,550 | 1,563 | 106,000 |
| 2014/12/09 | 1,602 | 1,605 | 1,562 | 1,571 | 116,300 |
| 2014/12/08 | 1,631 | 1,648 | 1,603 | 1,615 | 133,700 |
| 2014/12/05 | 1,635 | 1,639 | 1,610 | 1,619 | 104,700 |
| 2014/12/04 | 1,639 | 1,659 | 1,621 | 1,646 | 239,400 |
| 2014/12/03 | 1,635 | 1,660 | 1,626 | 1,639 | 204,000 |
| 2014/12/02 | 1,590 | 1,626 | 1,589 | 1,626 | 123,000 |
| 2014/12/01 | 1,569 | 1,604 | 1,565 | 1,604 | 99,100 |
| 2014/11/28 | 1,544 | 1,571 | 1,544 | 1,549 | 104,700 |
| 2014/11/27 | 1,570 | 1,583 | 1,540 | 1,541 | 94,600 |
| 2014/11/26 | 1,589 | 1,590 | 1,560 | 1,570 | 143,000 |
| 2014/11/25 | 1,583 | 1,595 | 1,569 | 1,574 | 104,400 |
| 2014/11/21 | 1,560 | 1,586 | 1,541 | 1,583 | 89,500 |
| 2014/11/20 | 1,579 | 1,597 | 1,570 | 1,572 | 81,700 |
| 2014/11/19 | 1,580 | 1,597 | 1,575 | 1,579 | 88,000 |
| 2014/11/18 | 1,550 | 1,576 | 1,546 | 1,573 | 89,000 |
| 2014/11/17 | 1,592 | 1,600 | 1,521 | 1,527 | 233,300 |
| 2014/11/14 | 1,641 | 1,641 | 1,581 | 1,606 | 198,100 |
| 2014/11/13 | 1,648 | 1,648 | 1,612 | 1,628 | 92,800 |
| 2014/11/12 | 1,658 | 1,661 | 1,626 | 1,642 | 179,900 |
| 2014/11/11 | 1,637 | 1,652 | 1,625 | 1,651 | 122,100 |
| 2014/11/10 | 1,630 | 1,646 | 1,623 | 1,637 | 98,000 |
| 2014/11/07 | 1,605 | 1,654 | 1,605 | 1,626 | 95,500 |
| 2014/11/06 | 1,670 | 1,670 | 1,612 | 1,617 | 146,000 |
| 2014/11/05 | 1,632 | 1,672 | 1,627 | 1,669 | 208,300 |
| 2014/11/04 | 1,669 | 1,687 | 1,625 | 1,672 | 812,900 |
| 2014/10/31 | 1,660 | 1,669 | 1,620 | 1,655 | 551,600 |
| 2014/10/30 | 1,640 | 1,660 | 1,615 | 1,631 | 1,101,500 |
| 2014/10/29 | 1,636 | 1,640 | 1,616 | 1,628 | 223,600 |
| 2014/10/28 | 1,630 | 1,633 | 1,603 | 1,626 | 127,000 |
| 2014/10/27 | 1,635 | 1,638 | 1,597 | 1,617 | 142,300 |
| 2014/10/24 | 1,630 | 1,644 | 1,603 | 1,642 | 155,000 |
| 2014/10/23 | 1,594 | 1,632 | 1,591 | 1,625 | 188,500 |
| 2014/10/22 | 1,586 | 1,609 | 1,586 | 1,594 | 72,400 |
| 2014/10/21 | 1,610 | 1,610 | 1,570 | 1,583 | 118,500 |
| 2014/10/20 | 1,607 | 1,641 | 1,601 | 1,632 | 251,400 |
| 2014/10/17 | 1,562 | 1,613 | 1,550 | 1,550 | 198,100 |
| 2014/10/16 | 1,558 | 1,584 | 1,540 | 1,559 | 219,200 |
| 2014/10/15 | 1,557 | 1,575 | 1,547 | 1,568 | 133,200 |
| 2014/10/14 | 1,566 | 1,566 | 1,521 | 1,526 | 135,400 |
| 2014/10/10 | 1,590 | 1,606 | 1,542 | 1,561 | 170,900 |
| 2014/10/09 | 1,614 | 1,626 | 1,590 | 1,590 | 205,100 |
| 2014/10/08 | 1,539 | 1,634 | 1,526 | 1,619 | 819,400 |
| 2014/10/07 | 1,513 | 1,531 | 1,507 | 1,527 | 91,100 |
| 2014/10/06 | 1,518 | 1,528 | 1,507 | 1,522 | 100,600 |
| 2014/10/03 | 1,516 | 1,541 | 1,507 | 1,516 | 98,400 |
| 2014/10/02 | 1,574 | 1,574 | 1,526 | 1,526 | 204,500 |
| 2014/10/01 | 1,605 | 1,615 | 1,581 | 1,603 | 183,800 |
| 2014/09/30 | 1,610 | 1,632 | 1,591 | 1,623 | 227,600 |
| 2014/09/29 | 1,590 | 1,612 | 1,577 | 1,611 | 157,600 |
| 2014/09/26 | 1,570 | 1,591 | 1,563 | 1,591 | 84,800 |
| 2014/09/25 | 1,594 | 1,596 | 1,576 | 1,582 | 138,200 |
| 2014/09/24 | 1,605 | 1,615 | 1,567 | 1,594 | 200,600 |
| 2014/09/22 | 1,548 | 1,635 | 1,548 | 1,610 | 290,700 |
| 2014/09/19 | 1,566 | 1,598 | 1,546 | 1,561 | 287,500 |
| 2014/09/18 | 1,605 | 1,617 | 1,572 | 1,573 | 180,500 |
| 2014/09/17 | 1,601 | 1,618 | 1,598 | 1,612 | 214,700 |
| 2014/09/16 | 1,639 | 1,656 | 1,601 | 1,610 | 615,900 |
| 2014/09/12 | 1,698 | 1,712 | 1,677 | 1,679 | 128,700 |
| 2014/09/11 | 1,690 | 1,723 | 1,676 | 1,709 | 73,600 |
| 2014/09/10 | 1,707 | 1,719 | 1,692 | 1,695 | 136,500 |
| 2014/09/09 | 1,720 | 1,724 | 1,691 | 1,716 | 230,200 |
| 2014/09/08 | 1,695 | 1,725 | 1,683 | 1,725 | 68,700 |
| 2014/09/05 | 1,700 | 1,704 | 1,677 | 1,695 | 58,200 |
| 2014/09/04 | 1,703 | 1,710 | 1,675 | 1,676 | 72,000 |
| 2014/09/03 | 1,688 | 1,747 | 1,688 | 1,705 | 218,800 |
| 2014/09/02 | 1,730 | 1,756 | 1,699 | 1,701 | 185,100 |
| 2014/09/01 | 1,712 | 1,728 | 1,699 | 1,723 | 262,700 |
| 2014/08/29 | 1,720 | 1,723 | 1,700 | 1,705 | 40,700 |
| 2014/08/28 | 1,700 | 1,724 | 1,700 | 1,718 | 61,000 |
| 2014/08/27 | 1,711 | 1,725 | 1,683 | 1,705 | 111,600 |
| 2014/08/26 | 1,782 | 1,796 | 1,700 | 1,715 | 253,500 |
| 2014/08/25 | 1,800 | 1,805 | 1,787 | 1,792 | 30,600 |
| 2014/08/22 | 1,811 | 1,827 | 1,782 | 1,796 | 71,600 |
| 2014/08/21 | 1,813 | 1,835 | 1,812 | 1,835 | 47,000 |
| 2014/08/20 | 1,800 | 1,804 | 1,788 | 1,796 | 33,100 |
| 2014/08/19 | 1,800 | 1,819 | 1,781 | 1,794 | 50,800 |
| 2014/08/18 | 1,818 | 1,841 | 1,780 | 1,788 | 42,600 |
| 2014/08/15 | 1,818 | 1,856 | 1,799 | 1,819 | 120,600 |
| 2014/08/14 | 1,738 | 1,812 | 1,733 | 1,799 | 181,000 |
| 2014/08/13 | 1,703 | 1,750 | 1,682 | 1,696 | 69,000 |
| 2014/08/12 | 1,725 | 1,746 | 1,713 | 1,723 | 77,600 |
| 2014/08/11 | 1,689 | 1,736 | 1,666 | 1,725 | 131,400 |
| 2014/08/08 | 1,674 | 1,675 | 1,621 | 1,628 | 89,800 |
| 2014/08/07 | 1,680 | 1,680 | 1,581 | 1,640 | 212,500 |
| 2014/08/06 | 1,700 | 1,726 | 1,671 | 1,700 | 70,900 |
| 2014/08/05 | 1,741 | 1,741 | 1,692 | 1,700 | 40,400 |
| 2014/08/04 | 1,705 | 1,746 | 1,700 | 1,735 | 46,800 |
| 2014/08/01 | 1,690 | 1,731 | 1,680 | 1,722 | 71,500 |
| 2014/07/31 | 1,688 | 1,705 | 1,686 | 1,705 | 37,600 |
| 2014/07/30 | 1,722 | 1,723 | 1,680 | 1,692 | 108,600 |
| 2014/07/29 | 1,665 | 1,738 | 1,662 | 1,722 | 129,700 |
| 2014/07/28 | 1,656 | 1,665 | 1,650 | 1,662 | 39,200 |
| 2014/07/25 | 1,624 | 1,652 | 1,622 | 1,648 | 80,500 |
| 2014/07/24 | 1,611 | 1,638 | 1,605 | 1,619 | 54,500 |
| 2014/07/23 | 1,603 | 1,618 | 1,601 | 1,607 | 22,900 |
| 2014/07/22 | 1,603 | 1,610 | 1,578 | 1,610 | 36,100 |
| 2014/07/18 | 1,601 | 1,619 | 1,594 | 1,594 | 31,300 |
| 2014/07/17 | 1,618 | 1,640 | 1,618 | 1,620 | 37,100 |
| 2014/07/16 | 1,620 | 1,629 | 1,611 | 1,618 | 36,000 |
| 2014/07/15 | 1,614 | 1,630 | 1,603 | 1,619 | 34,000 |
| 2014/07/14 | 1,630 | 1,637 | 1,623 | 1,630 | 21,500 |
| 2014/07/11 | 1,610 | 1,648 | 1,610 | 1,622 | 42,300 |
| 2014/07/10 | 1,629 | 1,642 | 1,629 | 1,635 | 45,200 |
| 2014/07/09 | 1,640 | 1,654 | 1,632 | 1,640 | 55,400 |
| 2014/07/08 | 1,601 | 1,652 | 1,601 | 1,639 | 60,000 |
| 2014/07/07 | 1,611 | 1,630 | 1,595 | 1,623 | 36,200 |
| 2014/07/04 | 1,629 | 1,647 | 1,620 | 1,622 | 31,100 |
| 2014/07/03 | 1,624 | 1,639 | 1,608 | 1,637 | 36,800 |
| 2014/07/02 | 1,647 | 1,659 | 1,607 | 1,629 | 80,700 |
| 2014/07/01 | 1,615 | 1,645 | 1,613 | 1,623 | 67,300 |
| 2014/06/30 | 1,578 | 1,623 | 1,564 | 1,615 | 99,700 |
| 2014/06/27 | 1,628 | 1,646 | 1,600 | 1,636 | 79,600 |
| 2014/06/26 | 1,646 | 1,670 | 1,619 | 1,649 | 65,700 |
| 2014/06/25 | 1,690 | 1,690 | 1,650 | 1,651 | 111,800 |
| 2014/06/24 | 1,704 | 1,720 | 1,655 | 1,689 | 136,600 |
| 2014/06/23 | 1,679 | 1,750 | 1,679 | 1,742 | 176,100 |
| 2014/06/20 | 1,657 | 1,695 | 1,653 | 1,666 | 127,700 |
| 2014/06/19 | 1,661 | 1,686 | 1,650 | 1,657 | 130,500 |
| 2014/06/18 | 1,650 | 1,710 | 1,650 | 1,669 | 196,200 |
| 2014/06/17 | 1,600 | 1,648 | 1,600 | 1,646 | 108,700 |
| 2014/06/16 | 1,592 | 1,623 | 1,583 | 1,588 | 112,700 |
| 2014/06/13 | 1,580 | 1,603 | 1,542 | 1,595 | 98,000 |
| 2014/06/12 | 1,566 | 1,615 | 1,566 | 1,596 | 78,100 |
| 2014/06/11 | 1,561 | 1,593 | 1,530 | 1,593 | 62,700 |
| 2014/06/10 | 1,545 | 1,554 | 1,514 | 1,554 | 95,400 |
| 2014/06/09 | 1,550 | 1,550 | 1,525 | 1,536 | 49,700 |
| 2014/06/06 | 1,493 | 1,530 | 1,493 | 1,530 | 77,400 |
| 2014/06/05 | 1,450 | 1,521 | 1,448 | 1,506 | 141,600 |
| 2014/06/04 | 1,400 | 1,440 | 1,400 | 1,440 | 70,900 |
| 2014/06/03 | 1,405 | 1,420 | 1,392 | 1,409 | 72,300 |
| 2014/06/02 | 1,420 | 1,425 | 1,412 | 1,425 | 21,200 |
| 2014/05/30 | 1,400 | 1,422 | 1,390 | 1,414 | 60,100 |
| 2014/05/29 | 1,430 | 1,431 | 1,402 | 1,402 | 89,000 |
| 2014/05/28 | 1,395 | 1,438 | 1,383 | 1,421 | 105,400 |
| 2014/05/27 | 1,399 | 1,399 | 1,379 | 1,380 | 39,400 |
| 2014/05/26 | 1,386 | 1,395 | 1,379 | 1,379 | 66,900 |
| 2014/05/23 | 1,355 | 1,379 | 1,353 | 1,379 | 70,000 |
| 2014/05/22 | 1,329 | 1,356 | 1,329 | 1,348 | 31,600 |
| 2014/05/21 | 1,313 | 1,350 | 1,313 | 1,326 | 29,900 |
| 2014/05/20 | 1,330 | 1,364 | 1,330 | 1,338 | 90,300 |
| 2014/05/19 | 1,310 | 1,321 | 1,302 | 1,310 | 31,300 |
| 2014/05/16 | 1,308 | 1,310 | 1,295 | 1,310 | 26,000 |
| 2014/05/15 | 1,290 | 1,324 | 1,284 | 1,308 | 46,000 |
| 2014/05/14 | 1,328 | 1,330 | 1,291 | 1,305 | 48,400 |
| 2014/05/13 | 1,289 | 1,308 | 1,280 | 1,302 | 50,800 |
| 2014/05/12 | 1,356 | 1,387 | 1,281 | 1,290 | 143,100 |
| 2014/05/09 | 1,307 | 1,314 | 1,292 | 1,314 | 22,700 |
| 2014/05/08 | 1,302 | 1,317 | 1,290 | 1,297 | 20,000 |
| 2014/05/07 | 1,338 | 1,338 | 1,283 | 1,297 | 24,600 |
| 2014/05/02 | 1,303 | 1,337 | 1,301 | 1,337 | 83,000 |
| 2014/05/01 | 1,292 | 1,304 | 1,292 | 1,300 | 34,100 |
| 2014/04/30 | 1,287 | 1,309 | 1,287 | 1,291 | 109,700 |
| 2014/04/28 | 1,267 | 1,287 | 1,267 | 1,287 | 51,600 |
| 2014/04/25 | 1,271 | 1,277 | 1,263 | 1,267 | 31,100 |
| 2014/04/24 | 1,242 | 1,274 | 1,233 | 1,263 | 35,400 |
| 2014/04/23 | 1,233 | 1,259 | 1,222 | 1,242 | 28,800 |
| 2014/04/22 | 1,250 | 1,269 | 1,223 | 1,233 | 36,000 |
| 2014/04/21 | 1,265 | 1,295 | 1,250 | 1,250 | 27,500 |
| 2014/04/18 | 1,253 | 1,272 | 1,236 | 1,272 | 18,600 |
| 2014/04/17 | 1,251 | 1,269 | 1,242 | 1,253 | 30,900 |
| 2014/04/16 | 1,204 | 1,258 | 1,203 | 1,252 | 40,700 |
| 2014/04/15 | 1,248 | 1,248 | 1,205 | 1,207 | 55,900 |
| 2014/04/14 | 1,210 | 1,257 | 1,210 | 1,248 | 36,500 |
| 2014/04/11 | 1,260 | 1,271 | 1,239 | 1,270 | 28,100 |
| 2014/04/10 | 1,310 | 1,322 | 1,280 | 1,280 | 29,900 |
| 2014/04/09 | 1,310 | 1,331 | 1,299 | 1,320 | 48,200 |
| 2014/04/08 | 1,300 | 1,346 | 1,290 | 1,331 | 25,100 |
| 2014/04/07 | 1,305 | 1,330 | 1,291 | 1,308 | 24,800 |
| 2014/04/04 | 1,330 | 1,355 | 1,300 | 1,335 | 29,500 |
| 2014/04/03 | 1,325 | 1,349 | 1,323 | 1,348 | 12,300 |
| 2014/04/02 | 1,359 | 1,359 | 1,315 | 1,331 | 23,700 |
| 2014/04/01 | 1,314 | 1,358 | 1,290 | 1,340 | 41,300 |
| 2014/03/31 | 1,325 | 1,325 | 1,285 | 1,311 | 23,000 |
| 2014/03/28 | 1,285 | 1,301 | 1,285 | 1,298 | 17,000 |
| 2014/03/27 | 1,281 | 1,305 | 1,281 | 1,305 | 13,500 |
| 2014/03/26 | 1,285 | 1,316 | 1,285 | 1,295 | 30,500 |
| 2014/03/25 | 1,346 | 1,346 | 1,278 | 1,286 | 67,000 |
| 2014/03/24 | 1,357 | 1,369 | 1,335 | 1,346 | 70,000 |
| 2014/03/20 | 1,379 | 1,386 | 1,346 | 1,373 | 67,000 |
| 2014/03/19 | 1,367 | 1,380 | 1,345 | 1,379 | 51,500 |
| 2014/03/18 | 1,339 | 1,366 | 1,320 | 1,347 | 55,500 |
| 2014/03/17 | 1,300 | 1,330 | 1,295 | 1,330 | 43,000 |
| 2014/03/14 | 1,347 | 1,347 | 1,312 | 1,313 | 41,000 |
| 2014/03/13 | 1,330 | 1,346 | 1,325 | 1,346 | 20,000 |
| 2014/03/12 | 1,355 | 1,367 | 1,338 | 1,340 | 33,000 |
| 2014/03/11 | 1,350 | 1,370 | 1,338 | 1,368 | 57,500 |
| 2014/03/10 | 1,388 | 1,395 | 1,358 | 1,367 | 49,500 |
| 2014/03/07 | 1,421 | 1,421 | 1,389 | 1,390 | 43,000 |
| 2014/03/06 | 1,372 | 1,415 | 1,360 | 1,414 | 74,500 |
| 2014/03/05 | 1,374 | 1,390 | 1,364 | 1,377 | 65,500 |
| 2014/03/04 | 1,339 | 1,363 | 1,329 | 1,363 | 76,500 |
| 2014/03/03 | 1,373 | 1,380 | 1,345 | 1,369 | 61,500 |
| 2014/02/28 | 1,386 | 1,391 | 1,334 | 1,385 | 137,000 |
| 2014/02/27 | 1,363 | 1,399 | 1,354 | 1,386 | 127,000 |
| 2014/02/26 | 1,330 | 1,370 | 1,323 | 1,364 | 93,000 |
| 2014/02/25 | 1,282 | 1,347 | 1,282 | 1,330 | 118,500 |
| 2014/02/24 | 1,220 | 1,290 | 1,217 | 1,282 | 152,500 |
| 2014/02/21 | 1,175 | 1,197 | 1,173 | 1,197 | 82,500 |
| 2014/02/20 | 1,210 | 1,220 | 1,177 | 1,178 | 68,500 |
| 2014/02/19 | 1,220 | 1,222 | 1,188 | 1,220 | 101,500 |
| 2014/02/18 | 1,192 | 1,210 | 1,168 | 1,202 | 171,500 |
| 2014/02/17 | 1,254 | 1,254 | 1,151 | 1,191 | 241,000 |
| 2014/02/14 | 1,310 | 1,324 | 1,270 | 1,281 | 61,500 |
| 2014/02/13 | 1,337 | 1,343 | 1,300 | 1,308 | 70,000 |
| 2014/02/12 | 1,388 | 1,391 | 1,310 | 1,337 | 136,000 |
| 2014/02/10 | 1,345 | 1,429 | 1,343 | 1,387 | 118,000 |
| 2014/02/07 | 1,317 | 1,349 | 1,290 | 1,315 | 62,500 |
| 2014/02/06 | 1,311 | 1,347 | 1,311 | 1,316 | 17,000 |
| 2014/02/05 | 1,350 | 1,354 | 1,307 | 1,331 | 22,000 |
| 2014/02/04 | 1,290 | 1,320 | 1,272 | 1,306 | 127,000 |
| 2014/02/03 | 1,391 | 1,410 | 1,375 | 1,380 | 58,500 |
| 2014/01/31 | 1,448 | 1,454 | 1,400 | 1,425 | 37,000 |
| 2014/01/30 | 1,404 | 1,444 | 1,401 | 1,427 | 36,500 |
| 2014/01/29 | 1,410 | 1,445 | 1,410 | 1,445 | 23,500 |
| 2014/01/28 | 1,376 | 1,409 | 1,376 | 1,398 | 23,500 |
| 2014/01/27 | 1,412 | 1,412 | 1,367 | 1,375 | 49,000 |
| 2014/01/24 | 1,395 | 1,428 | 1,392 | 1,415 | 125,000 |
| 2014/01/23 | 1,426 | 1,430 | 1,402 | 1,403 | 43,000 |
| 2014/01/22 | 1,430 | 1,431 | 1,425 | 1,426 | 31,000 |
| 2014/01/21 | 1,425 | 1,453 | 1,425 | 1,435 | 72,000 |
| 2014/01/20 | 1,466 | 1,466 | 1,421 | 1,425 | 72,000 |
| 2014/01/17 | 1,420 | 1,484 | 1,418 | 1,474 | 95,500 |
| 2014/01/16 | 1,460 | 1,460 | 1,429 | 1,429 | 48,500 |
| 2014/01/15 | 1,464 | 1,470 | 1,435 | 1,447 | 48,000 |
| 2014/01/14 | 1,475 | 1,486 | 1,464 | 1,464 | 64,500 |
| 2014/01/10 | 1,463 | 1,475 | 1,453 | 1,475 | 69,500 |
| 2014/01/09 | 1,474 | 1,484 | 1,457 | 1,470 | 34,000 |
| 2014/01/08 | 1,482 | 1,493 | 1,462 | 1,474 | 38,000 |
| 2014/01/07 | 1,495 | 1,500 | 1,475 | 1,482 | 42,000 |
| 2014/01/06 | 1,522 | 1,522 | 1,463 | 1,475 | 125,500 |