[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 
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
2016-08-171885.001890.001821.001849.00110600204486300
2016-08-161911.001929.001855.001856.00111700210686100
2016-08-151896.001952.001875.001913.00114000219167100
2016-08-121894.001942.001894.001897.00163700313833300
2016-08-101864.001891.001852.001859.00166900311384300
2016-08-091832.001865.001811.001850.00292900538516300
2016-08-081775.001833.001775.001814.00153400277326000
2016-08-051741.001778.001717.001770.00227300398464900
2016-08-041829.001835.001661.001687.00383900654544800
2016-08-031828.001842.001796.001819.00260800472769700
2016-08-021931.001949.001852.001856.00299000558896100
2016-08-012032.002041.001949.001955.00163700323042100
2016-07-292074.002098.002023.002065.0049200101273400
2016-07-282089.002097.002051.002070.0060400124779000
2016-07-272107.002123.002057.002071.0090700189450300
2016-07-262100.002108.002085.002093.00105500220516800
2016-07-252063.002108.002063.002085.0054600113991800
2016-07-222039.002070.002039.002060.0050300103447800
2016-07-212090.002119.002042.002057.0072200148971900
2016-07-202030.002063.002007.002052.0084000171412600
2016-07-192016.002028.001987.002019.0064900130470200
2016-07-151996.002019.001983.001987.0072200144355000
2016-07-142020.002026.001995.001996.0087500175449800
2016-07-132040.002040.001991.002013.0070300141375400
2016-07-122000.002044.001988.001995.0094900190657800
2016-07-111927.001981.001921.001964.0076500149787800
2016-07-081983.001992.001879.001881.00167200319482400
2016-07-072028.002029.001977.001983.0058000115684200
2016-07-062032.002039.001990.002011.00118700238754300
2016-07-052070.002073.002044.002064.004330089059100
2016-07-042058.002090.002044.002076.0059100122422100
2016-07-012007.002047.002007.002041.004680095295400
2016-06-302082.002082.002028.002028.0092300189312500
2016-06-292060.002081.002035.002067.0073400151664800
2016-06-281955.002043.001943.002034.0099300199964100
2016-06-271975.002021.001974.001995.0086700173262900
2016-06-242106.002125.001930.001960.00140600284150200
2016-06-232087.002109.002070.002105.0053300111552300
2016-06-222102.002116.002072.002088.0072900151957700
2016-06-212075.002122.002075.002118.0073900155183200
2016-06-202083.002114.002080.002106.0048200101304700
2016-06-172056.002104.002050.002053.0087500180807100
2016-06-162098.002102.002025.002037.0050000102481300
2016-06-152093.002132.002075.002108.0071800150773600
2016-06-142136.002148.002092.002107.00108200228254400
2016-06-132197.002197.002111.002111.0093600199657100
2016-06-102214.002224.002152.002198.00248200543345200
2016-06-092276.002276.002210.002214.00137400306503200
2016-06-082339.002349.002275.002293.0092800213333100
2016-06-072250.002322.002250.002318.00170600393043100
2016-06-062277.002288.002239.002264.0097600220582100
2016-06-032300.002335.002293.002324.00118300273853400
2016-06-022365.002399.002250.002260.00153000350152600
2016-06-012353.002418.002353.002386.00198900476141300
2016-05-312391.002395.002350.002384.00168100399253300
2016-05-302409.002419.002353.002369.00149800355825600
2016-05-272413.002442.002396.002418.00130100314530000
2016-05-262390.002411.002390.002405.00145900350231200
2016-05-252394.002396.002357.002372.0095500226746600
2016-05-242317.002373.002303.002351.00139700327765600
2016-05-232340.002363.002294.002320.0054300125812900
2016-05-202323.002371.002314.002359.0095200224100400
2016-05-192320.002360.002320.002338.0089800209856000
2016-05-182297.002319.002273.002307.00112700259540900
2016-05-172259.002309.002259.002298.00114700262817900
2016-05-162360.002375.002222.002246.00218600501341800
2016-05-132300.002389.002281.002371.00366500862110400
2016-05-122228.002269.002228.002250.00345700778762000
2016-05-112205.002241.002163.002206.00232700511372100
2016-05-102288.002288.002174.002182.00378300840421500
2016-05-092183.002202.002160.002188.00177900388525000
2016-05-062197.002201.002130.002138.00210300452190200
2016-05-022225.002251.002176.002198.00149200328024200
2016-04-282325.002367.002275.002283.00172000398154700
2016-04-272340.002353.002302.002310.00101000233981400
2016-04-262356.002394.002322.002339.0073500172787700
2016-04-252333.002378.002312.002354.00154000362376800
2016-04-222343.002348.002291.002331.00142000329292700
2016-04-212371.002389.002331.002345.00136900322009400
2016-04-202350.002381.002330.002360.00138300326836100
2016-04-192382.002402.002343.002357.00118900280677500
2016-04-182365.002423.002334.002395.00157700376819000
2016-04-152399.002399.002364.002392.0060600144567100
2016-04-142395.002416.002357.002416.0089500214561800
2016-04-132389.002400.002358.002360.0088800210321100
2016-04-122367.002398.002353.002366.0094100222938600
2016-04-112431.002431.002347.002372.0069200164117600
2016-04-082415.002473.002372.002438.00152500370856000
2016-04-072410.002476.002380.002412.00139400336834400
2016-04-062405.002440.002374.002411.00148500357280900
2016-04-052400.002424.002373.002386.00144500345991300
2016-04-042346.002440.002346.002414.00134300322440500
2016-04-012485.002491.002353.002364.00176000421418900
2016-03-312565.002569.002502.002504.00107000269560400
2016-03-302469.002562.002469.002540.00243300618445100
2016-03-292449.002510.002439.002502.0099600247746900
2016-03-282440.002478.002431.002469.0085200209062700
2016-03-252470.002491.002422.002438.0082600202670500
2016-03-242425.002487.002408.002464.00112600277147200
2016-03-232505.002525.002430.002437.00160000393951900
2016-03-222497.002535.002469.002520.00165900415955600
2016-03-182505.002518.002448.002450.00174100430065200
2016-03-172480.002550.002478.002524.00392000983887700
2016-03-162368.002494.002361.002455.00309700757787900
2016-03-152335.002384.002318.002368.00201600474106600
2016-03-142308.002380.002292.002375.00289100680334900
2016-03-112112.002239.002112.002226.00174900382732100
2016-03-102154.002176.002145.002159.0072800157232400
2016-03-092155.002176.002111.002154.0096900207506100
2016-03-082175.002196.002134.002191.00102600222895200
2016-03-072229.002237.002167.002173.0091000199279100
2016-03-042230.002250.002211.002246.0077900173640600
2016-03-032266.002284.002233.002248.0070700159136800
2016-03-022300.002308.002286.002296.00103000236662300
2016-03-012220.002277.002204.002273.0069000154917900
2016-02-292283.002296.002225.002226.0076900173402300
2016-02-262302.002313.002260.002280.0088000201572600
2016-02-252233.002317.002233.002302.00118200270254700
2016-02-242194.002268.002194.002233.0092000205457000
2016-02-232312.002318.002208.002214.0073200163918900
2016-02-222259.002318.002259.002307.0092500212318300
2016-02-192250.002303.002228.002282.0096100217883100
2016-02-182256.002318.002206.002294.00165500376436200
2016-02-172230.002246.002178.002206.00132800292791000
2016-02-162145.002265.002145.002206.00110400244253300
2016-02-152140.002230.002088.002195.00175900380623700
2016-02-122090.002105.002028.002050.00231000478095400
2016-02-102190.002196.002098.002140.00303700650509200
2016-02-092100.002122.002080.002090.00200900420572400
2016-02-082181.002266.002162.002223.00103800231029500
2016-02-052241.002287.002190.002220.00111300247971600
2016-02-042281.002331.002224.002268.00113400256567900
2016-02-032338.002347.002281.002312.00112200259083700
2016-02-022385.002398.002350.002358.0066500157649400
2016-02-012400.002437.002373.002387.00147800354667000
2016-01-292200.002346.002183.002336.00112000253195800
2016-01-282179.002218.002170.002193.0071600157454900
2016-01-272186.002210.002165.002198.0072000157779800
2016-01-262198.002198.002137.002140.0055500120210000
2016-01-252142.002209.002136.002199.00107000233128200
2016-01-222125.002145.002068.002135.00159300334839300
2016-01-212091.002153.002047.002050.00116400245126300
2016-01-202174.002192.002096.002099.00131800279783800
2016-01-192209.002230.002153.002169.00140600306231500
2016-01-182200.002255.002171.002236.00154900343883100
2016-01-152275.002298.002221.002241.00117700265300700
2016-01-142281.002286.002200.002265.00132200297156800
2016-01-132163.002349.002163.002340.00188900428430900
2016-01-122171.002220.002146.002149.00179300390957300
2016-01-082221.002264.002182.002182.00178800396004200
2016-01-072322.002327.002243.002247.00177500403955400
2016-01-062355.002366.002282.002328.00158700368088100
2016-01-052340.002376.002302.002348.00132800311596900
2016-01-042345.002347.002311.002337.00130900305544500
2015-12-302281.002360.002281.002350.0090800212001800
2015-12-292275.002297.002259.002271.00110500251035200
2015-12-282300.002308.002264.002271.0071800163338600
2015-12-252288.002311.002264.002309.00115900265524700
2015-12-242342.002356.002278.002288.00104600241897100
2015-12-222363.002378.002340.002343.00142700336312600
2015-12-212350.002380.002322.002369.00181900428588000
2015-12-182295.002422.002295.002361.00407600968054000
2015-12-172241.002309.002215.002271.00154000350402300
2015-12-162195.002210.002162.002191.00110700241253800
2015-12-152182.002223.002180.002185.0089000195565800
2015-12-142170.002172.002136.002168.0077100166005200
2015-12-112190.002235.002190.002204.0095800210720100
2015-12-102195.002214.002175.002190.0072500159131000
2015-12-092234.002271.002210.002218.0050700113054200
2015-12-082264.002292.002237.002257.0085400192822300
2015-12-072271.002337.002260.002283.00103700238906300
2015-12-042247.002296.002247.002268.00109600248433600
2015-12-032241.002300.002235.002297.00128400292849100

   ※ 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