[8850 東証1部] スターツコーポレーション 日足 時系列データ

[8850 東証1部] スターツコーポレーション (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-232651.002664.002609.002629.00109000286748200
2017-08-222657.002671.002632.002637.00102000269655900
2017-08-212634.002672.002626.002645.00154500409274500
2017-08-182606.002639.002584.002636.00152900400573600
2017-08-172647.002659.002625.002636.00101800268739900
2017-08-162659.002660.002637.002647.00131500348266300
2017-08-152662.002701.002617.002683.00146700392775800
2017-08-142710.002710.002661.002686.00202700545209800
2017-08-102779.002779.002714.002720.00179800490860900
2017-08-092950.002952.002777.002787.00281500796628800
2017-08-082950.002997.002925.002979.00142000420520800
2017-08-072935.002958.002922.002946.0093200273990200
2017-08-042875.002923.002856.002918.0080000232171900
2017-08-032868.002886.002840.002880.00113100324693200
2017-08-022898.002898.002857.002859.0079000226620400
2017-08-012883.002920.002880.002896.0086700251196800
2017-07-312864.002885.002837.002883.00161100462531900
2017-07-282838.002882.002838.002867.0088500252848300
2017-07-272871.002923.002846.002848.00128100367762100
2017-07-262831.002860.002795.002856.00137500390060100
2017-07-252838.002868.002804.002816.00139000392994700
2017-07-242794.002861.002794.002837.00136900386864000
2017-07-212765.002797.002763.002795.0055500154564800
2017-07-202760.002783.002748.002780.0077500215042700
2017-07-192772.002785.002760.002785.0094100261135900
2017-07-182740.002797.002736.002778.00149400414572300
2017-07-142708.002734.002703.002709.0094800257416500
2017-07-132704.002723.002674.002706.00121900328731300
2017-07-122658.002684.002651.002676.00108200288555500
2017-07-112656.002679.002648.002660.0089900239146900
2017-07-102682.002683.002634.002647.00121600321924100
2017-07-072705.002722.002660.002665.00155100416403400
2017-07-062692.002724.002692.002705.0078000211211100
2017-07-052671.002717.002648.002717.00154000414403200
2017-07-042680.002698.002647.002663.00100900269737600
2017-07-032667.002682.002650.002680.0096200257098200
2017-06-302679.002692.002657.002671.00129100345202700
2017-06-292725.002732.002673.002692.00107700290138000
2017-06-282746.002755.002712.002712.0068900188058500
2017-06-272759.002759.002735.002746.0069200190085700
2017-06-262740.002759.002723.002738.0076100208767500
2017-06-232739.002751.002710.002723.00134200366284600
2017-06-222718.002786.002707.002739.00238500655745400
2017-06-212712.002739.002683.002695.00148500400623600
2017-06-202686.002711.002675.002704.00113400306152800
2017-06-192663.002680.002660.002672.0048300129058000
2017-06-162699.002711.002648.002663.00137200365435000
2017-06-152666.002735.002666.002696.00145400393224200
2017-06-142675.002712.002655.002663.00164900441347400
2017-06-132625.002657.002625.002638.0080700213426500
2017-06-122631.002662.002616.002632.00134000352925700
2017-06-092646.002664.002626.002631.0093300246355400
2017-06-082661.002680.002637.002642.00159500424099000
2017-06-072676.002696.002661.002680.0073200196148000
2017-06-062700.002734.002682.002685.0099200268053500
2017-06-052723.002728.002701.002714.0075800205768600
2017-06-022712.002741.002701.002719.00129100351883400
2017-06-012712.002737.002700.002728.00111100302333600
2017-05-312695.002719.002683.002704.00147400398431100
2017-05-302675.002748.002661.002734.00213100580695300
2017-05-292700.002703.002666.002683.0099200266269300
2017-05-262772.002772.002686.002708.00267000725358700
2017-05-252751.002794.002751.002782.00116100322844300
2017-05-242769.002770.002721.002751.00108900298547100
2017-05-232700.002761.002700.002730.00256000700402700
2017-05-222630.002696.002630.002692.00150500402998000
2017-05-192660.002699.002636.002663.00279100744767900
2017-05-182602.002632.002598.002627.0088000230246800
2017-05-172616.002654.002609.002645.00222500587404300
2017-05-162659.002679.002622.002640.00165400437265700
2017-05-152609.002661.002607.002646.00157700417089800
2017-05-122672.002692.002627.002636.00259400687723500
2017-05-112624.002696.002623.002683.003800001013112000
2017-05-102550.002704.002540.002623.007419001944666100
2017-05-092453.002469.002339.002451.005828001408265800
2017-05-082464.002559.002427.002553.00295200741897400
2017-05-022440.002468.002430.002442.00151900371518900
2017-05-012467.002470.002431.002442.00128900314573500
2017-04-282500.002543.002452.002467.00281800699200200
2017-04-272454.002514.002436.002460.007023001733911800
2017-04-262457.002488.002438.002461.00254100625294500
2017-04-252371.002440.002361.002438.00216700522416600
2017-04-242402.002415.002344.002371.00140900333726600
2017-04-212380.002381.002346.002372.00130800309391700
2017-04-202363.002374.002341.002350.00111700262795000
2017-04-192345.002366.002322.002355.00154500361729400
2017-04-182329.002359.002329.002352.00100100234695000
2017-04-172276.002325.002276.002317.0095100219619700
2017-04-142285.002316.002284.002302.0072100165818400
2017-04-132290.002336.002281.002312.00134500310963600
2017-04-122321.002351.002313.002338.00118600277159300
2017-04-112359.002378.002328.002359.00143800339072700
2017-04-102306.002378.002302.002378.00275700647756700
2017-04-072276.002317.002270.002309.00132800304539900
2017-04-062309.002334.002261.002265.0080800184115800
2017-04-052304.002332.002296.002318.00121900282065900
2017-04-042318.002330.002266.002303.0093300214038800
2017-04-032315.002324.002294.002305.0095900221416100
2017-03-312370.002384.002324.002324.00145500341680100
2017-03-302372.002394.002343.002351.0092800219839800
2017-03-292380.002385.002347.002373.00137200324890500
2017-03-282371.002440.002371.002439.00116500281128700
2017-03-272377.002378.002336.002372.0097800230499000
2017-03-242407.002418.002379.002393.0098800236519900
2017-03-232404.002408.002375.002407.0064000153262600
2017-03-222433.002434.002402.002402.0062300150608600
2017-03-212465.002476.002453.002459.0086800213826000
2017-03-172465.002470.002447.002470.0094100231497500
2017-03-162474.002494.002464.002479.0076200188907400
2017-03-152488.002509.002478.002493.0091200227292600
2017-03-142502.002511.002484.002506.00102700256687200
2017-03-132474.002538.002473.002512.00115300289595800
2017-03-102490.002520.002462.002474.00193000479454200
2017-03-092456.002480.002443.002453.00143800353867000
2017-03-082439.002489.002432.002445.00212900522691100
2017-03-072422.002449.002413.002432.00155600378089000
2017-03-062424.002438.002406.002416.00124500301290300
2017-03-032422.002442.002409.002424.0082200199254100
2017-03-022450.002454.002409.002422.00135900329361100
2017-03-012419.002435.002387.002433.00181100438239100
2017-02-282445.002460.002413.002415.00138200336727900
2017-02-272418.002447.002398.002439.00172900420174500
2017-02-242439.002439.002373.002421.00192200462944900
2017-02-232433.002447.002406.002446.00136200331181600
2017-02-222440.002440.002397.002433.00160100387509600
2017-02-212440.002462.002420.002444.00116600285225800
2017-02-202417.002438.002360.002433.00128900312361100
2017-02-172377.002438.002357.002429.00168700405846100
2017-02-162428.002461.002409.002411.00148400360029500
2017-02-152429.002477.002417.002435.00165100402712600
2017-02-142495.002558.002360.002406.00304100742719700
2017-02-132339.002495.002339.002466.00288100704678800
2017-02-102295.002334.002253.002324.00369000849773000
2017-02-092030.002244.002013.002206.00379000821283400
2017-02-081937.002042.001918.002033.00170000337843200
2017-02-071938.001945.001915.001939.0052100100674200
2017-02-061921.001943.001913.001939.0054800105665600
2017-02-031925.001939.001902.001917.0073700141402200
2017-02-021959.001959.001923.001925.0090500175813600
2017-02-011952.001972.001945.001967.003820074948900
2017-01-311964.001980.001955.001965.0061100120207100
2017-01-301973.001978.001959.001975.004630091277800
2017-01-271991.001991.001968.001981.0059100117185400
2017-01-261977.002000.001964.001991.0060900120619100
2017-01-251955.001977.001950.001964.0070700138898200
2017-01-241946.001950.001926.001932.0067200130093600
2017-01-232001.002001.001948.001952.0083500164051700
2017-01-202007.002025.001997.002018.0073400147861800
2017-01-191985.002022.001981.002014.00105600212026500
2017-01-181980.001989.001944.001960.00127700250341700
2017-01-172031.002031.001986.001989.0098100196895300
2017-01-162074.002074.002026.002046.0069100141222100
2017-01-132023.002070.002003.002070.0089500183595700
2017-01-122030.002030.001992.002023.0066000132846200
2017-01-112025.002042.002008.002035.0058100117874000
2017-01-102038.002038.002008.002025.0072100145762000
2017-01-062015.002040.002006.002040.0049300100121800
2017-01-052023.002034.002003.002019.0072700146777100
2017-01-041971.002027.001964.002027.0085300171535400
2016-12-301963.001981.001963.001978.004300084857900
2016-12-291990.001995.001967.001981.0060300119088200
2016-12-281997.002001.001984.001990.004490089495800
2016-12-271979.001994.001974.001986.0068100135216600
2016-12-261989.001994.001956.001968.00123100242441100
2016-12-221969.001987.001956.001976.00166000327635900
2016-12-211998.002005.001967.001969.00114400226760200
2016-12-201980.002003.001971.001999.00116100231031600
2016-12-191969.001981.001957.001975.0091100179604800
2016-12-161985.001991.001947.001970.00149600294312800
2016-12-152007.002010.001952.001975.00172200340035100
2016-12-142024.002042.002015.002027.0056700114943800
2016-12-132011.002039.002011.002023.00204300413757600
2016-12-122115.002115.002016.002061.00177100365900800
2016-12-092090.002122.002082.002115.0075800159488400
2016-12-082104.002108.002068.002087.0098800205596200
2016-12-072075.002093.002045.002074.0049600102518700
2016-12-062057.002072.002041.002067.0083300171739900
2016-12-052052.002060.002020.002036.0095200193751400
2016-12-022071.002085.002052.002065.0072600150068500
2016-12-012090.002113.002072.002086.00108800227227600
2016-11-302054.002092.002043.002086.0089900186221000
2016-11-292097.002106.002074.002086.0065800137188200
2016-11-282095.002113.002083.002108.0066300139248100
2016-11-252087.002119.002080.002101.00153900322957200
2016-11-242078.002095.002061.002087.0067600141004300
2016-11-222043.002070.002036.002060.0082600169941700
2016-11-212034.002067.002034.002055.0062400128275700
2016-11-182050.002050.002022.002034.0062100126297100
2016-11-172023.002052.002004.002030.00139000281781100
2016-11-161998.002009.001974.002007.00122900245620000
2016-11-151935.001978.001920.001973.00128400251900600
2016-11-141932.001962.001923.001932.0083400161365400
2016-11-111966.001978.001901.001916.00136400262123100
2016-11-101943.001974.001930.001940.00131500256111300
2016-11-091945.001970.001829.001863.00169200319329400
2016-11-081914.001953.001900.001945.0097600188497800
2016-11-071881.001948.001881.001930.0090300173386400
2016-11-041902.001917.001891.001906.0080900153953200
2016-11-021945.001945.001910.001917.0099400191198500
2016-11-011945.001974.001940.001966.0092500181096400
2016-10-311902.001956.001891.001951.00108900211599700
2016-10-281959.001969.001919.001939.00344900669541200
2016-10-271947.001967.001926.001959.0088600173046200
2016-10-261933.001956.001925.001948.0098700191516100
2016-10-251895.001943.001894.001928.00139300267765300
2016-10-241870.001896.001863.001894.0082200154941200
2016-10-211902.001908.001880.001885.0095100179691500
2016-10-201861.001907.001861.001907.0086400163969000
2016-10-191867.001882.001862.001873.0098900185004400
2016-10-181847.001874.001844.001873.0077200143822700
2016-10-171840.001842.001818.001838.0055300101356600
2016-10-141832.001847.001826.001846.0057800106324300
2016-10-131834.001848.001820.001829.00116900214122500
2016-10-121826.001849.001825.001831.0085200156600400
2016-10-111853.001875.001828.001844.0075000139082400
2016-10-071879.001886.001836.001860.0079500147578100
2016-10-061900.001901.001871.001884.0090500170376300
2016-10-051880.001910.001877.001889.0093200176853300
2016-10-041876.001876.001848.001868.0079200147443400
2016-10-031881.001905.001870.001876.0087800165710200
2016-09-301849.001874.001829.001865.00104700194430900
2016-09-291902.001916.001874.001877.00124100234400800
2016-09-281874.001889.001851.001878.00120700226168500
2016-09-271840.001867.001807.001859.00175000321923400
2016-09-261929.001929.001824.001847.00224000418381400
2016-09-231804.001828.001789.001824.00132700240358400
2016-09-211740.001809.001740.001803.0092300164513600
2016-09-201723.001767.001702.001759.00135000235136500
2016-09-161770.001775.001721.001734.00142900248193700
2016-09-151750.001773.001729.001765.00137300240531500
2016-09-141775.001787.001764.001767.0088700157336400
2016-09-131787.001805.001771.001776.00120400214311700
2016-09-121805.001817.001776.001781.0099700178597800
2016-09-091800.001852.001800.001837.00125300229309500
2016-09-081850.001865.001824.001840.00134100247076200
2016-09-071800.001869.001777.001865.00120300221793000
2016-09-061777.001838.001770.001829.00108700197126000
2016-09-051753.001795.001753.001778.0092500164461900
2016-09-021758.001758.001695.001744.00244700423417700
2016-09-011776.001799.001768.001783.00122700218432500
2016-08-311784.001790.001750.001777.00170500300899700
2016-08-301819.001819.001765.001782.00217600387171500
2016-08-291832.001868.001807.001820.0066800121834900
2016-08-261830.001835.001775.001805.00140900253758300
2016-08-251837.001846.001811.001831.0090800166014900
2016-08-241835.001843.001813.001823.0076100138907700
2016-08-231820.001845.001806.001820.00155200282501800
2016-08-221837.001847.001800.001830.00107300195778500
2016-08-191855.001858.001800.001810.00121100220425600
2016-08-181838.001874.001826.001836.0094600174364300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog