スターゼン(8043)の株価時系列情報
スターゼン(8043)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 |
---|---|---|---|---|---|
1983/12/28 | 251 | 251 | 250 | 250 | 8,000 |
1983/12/27 | 250 | 250 | 250 | 250 | 17,000 |
1983/12/26 | 250 | 250 | 250 | 250 | 3,000 |
1983/12/24 | 246 | 250 | 245 | 245 | 13,000 |
1983/12/23 | 251 | 251 | 243 | 243 | 44,000 |
1983/12/22 | 251 | 251 | 251 | 251 | 16,000 |
1983/12/21 | 251 | 252 | 251 | 251 | 13,000 |
1983/12/20 | 253 | 253 | 251 | 251 | 7,000 |
1983/12/17 | 251 | 251 | 250 | 251 | 20,000 |
1983/12/16 | 253 | 253 | 253 | 253 | 8,000 |
1983/12/15 | 253 | 254 | 253 | 254 | 8,000 |
1983/12/14 | 254 | 254 | 253 | 253 | 5,000 |
1983/12/13 | 255 | 255 | 253 | 253 | 59,000 |
1983/12/12 | 254 | 254 | 252 | 253 | 24,000 |
1983/12/08 | 250 | 250 | 250 | 250 | 12,000 |
1983/12/07 | 250 | 254 | 250 | 254 | 4,000 |
1983/12/06 | 254 | 254 | 250 | 250 | 33,000 |
1983/12/05 | 252 | 255 | 252 | 254 | 16,000 |
1983/12/03 | 250 | 250 | 249 | 250 | 30,000 |
1983/12/02 | 249 | 249 | 249 | 249 | 23,000 |
1983/12/01 | 249 | 249 | 249 | 249 | 7,000 |
1983/11/30 | 249 | 249 | 248 | 248 | 22,000 |
1983/11/29 | 246 | 249 | 246 | 249 | 6,000 |
1983/11/28 | 246 | 246 | 245 | 246 | 16,000 |
1983/11/26 | 245 | 246 | 245 | 245 | 27,000 |
1983/11/25 | 244 | 246 | 244 | 246 | 31,000 |
1983/11/24 | 245 | 245 | 242 | 242 | 26,000 |
1983/11/22 | 244 | 244 | 242 | 242 | 10,000 |
1983/11/21 | 245 | 249 | 242 | 242 | 9,000 |
1983/11/19 | 245 | 245 | 244 | 245 | 12,000 |
1983/11/18 | 245 | 245 | 242 | 242 | 17,000 |
1983/11/17 | 250 | 250 | 250 | 250 | 3,000 |
1983/11/16 | 250 | 250 | 250 | 250 | 11,000 |
1983/11/15 | 250 | 250 | 245 | 250 | 30,000 |
1983/11/14 | 245 | 250 | 245 | 250 | 15,000 |
1983/11/11 | 245 | 245 | 245 | 245 | 3,000 |
1983/11/10 | 253 | 253 | 250 | 250 | 6,000 |
1983/11/09 | 243 | 255 | 243 | 254 | 37,000 |
1983/11/08 | 241 | 243 | 241 | 243 | 35,000 |
1983/11/05 | 243 | 243 | 240 | 240 | 3,000 |
1983/11/04 | 238 | 238 | 238 | 238 | 3,000 |
1983/11/02 | 238 | 238 | 233 | 233 | 75,000 |
1983/11/01 | 240 | 240 | 235 | 235 | 84,000 |
1983/10/31 | 238 | 238 | 238 | 238 | 1,000 |
1983/10/29 | 238 | 238 | 238 | 238 | 16,000 |
1983/10/28 | 239 | 243 | 238 | 240 | 32,000 |
1983/10/27 | 240 | 240 | 240 | 240 | 9,000 |
1983/10/26 | 243 | 243 | 242 | 242 | 7,000 |
1983/10/25 | 243 | 243 | 243 | 243 | 17,000 |
1983/10/24 | 243 | 243 | 243 | 243 | 12,000 |
1983/10/22 | 243 | 243 | 243 | 243 | 3,000 |
1983/10/21 | 243 | 243 | 242 | 242 | 6,000 |
1983/10/20 | 243 | 250 | 242 | 242 | 27,000 |
1983/10/19 | 246 | 246 | 241 | 241 | 36,000 |
1983/10/18 | 246 | 246 | 246 | 246 | 1,000 |
1983/10/17 | 253 | 253 | 245 | 245 | 20,000 |
1983/10/15 | 250 | 254 | 250 | 254 | 19,000 |
1983/10/14 | 246 | 250 | 245 | 250 | 68,000 |
1983/10/13 | 245 | 245 | 245 | 245 | 50,000 |
1983/10/12 | 246 | 246 | 246 | 246 | 1,000 |
1983/10/11 | 245 | 245 | 245 | 245 | 3,000 |
1983/10/07 | 242 | 242 | 242 | 242 | 20,000 |
1983/10/06 | 242 | 245 | 241 | 242 | 9,000 |
1983/10/05 | 242 | 242 | 241 | 241 | 24,000 |
1983/10/04 | 242 | 243 | 241 | 241 | 22,000 |
1983/10/03 | 239 | 242 | 239 | 242 | 8,000 |
1983/09/30 | 241 | 241 | 241 | 241 | 3,000 |
1983/09/29 | 245 | 245 | 245 | 245 | 2,000 |
1983/09/28 | 246 | 246 | 245 | 245 | 6,000 |
1983/09/27 | 246 | 246 | 246 | 246 | 9,000 |
1983/09/26 | 245 | 246 | 245 | 245 | 16,000 |
1983/09/24 | 250 | 255 | 250 | 250 | 16,000 |
1983/09/22 | 251 | 251 | 248 | 250 | 18,000 |
1983/09/21 | 242 | 249 | 242 | 249 | 132,000 |
1983/09/20 | 242 | 242 | 242 | 242 | 21,000 |
1983/09/19 | 242 | 245 | 242 | 242 | 13,000 |
1983/09/17 | 242 | 242 | 242 | 242 | 14,000 |
1983/09/16 | 242 | 242 | 242 | 242 | 43,000 |
1983/09/14 | 242 | 242 | 242 | 242 | 5,000 |
1983/09/13 | 243 | 243 | 242 | 242 | 17,000 |
1983/09/12 | 242 | 245 | 242 | 245 | 4,000 |
1983/09/09 | 242 | 242 | 242 | 242 | 4,000 |
1983/09/08 | 245 | 245 | 242 | 242 | 11,000 |
1983/09/07 | 240 | 240 | 240 | 240 | 24,000 |
1983/09/06 | 245 | 245 | 243 | 243 | 15,000 |
1983/09/05 | 243 | 243 | 242 | 242 | 408,000 |
1983/09/03 | 245 | 245 | 243 | 243 | 7,000 |
1983/09/02 | 245 | 245 | 245 | 245 | 13,000 |
1983/09/01 | 249 | 249 | 245 | 245 | 7,000 |
1983/08/31 | 249 | 249 | 240 | 240 | 39,000 |
1983/08/30 | 250 | 251 | 249 | 249 | 16,000 |
1983/08/29 | 249 | 250 | 249 | 249 | 146,000 |
1983/08/27 | 249 | 249 | 249 | 249 | 3,000 |
1983/08/26 | 249 | 249 | 249 | 249 | 16,000 |
1983/08/25 | 250 | 250 | 249 | 250 | 30,000 |
1983/08/24 | 250 | 255 | 249 | 255 | 66,000 |
1983/08/23 | 249 | 250 | 249 | 250 | 117,000 |
1983/08/22 | 250 | 250 | 249 | 249 | 59,000 |
1983/08/20 | 249 | 249 | 249 | 249 | 16,000 |
1983/08/19 | 251 | 252 | 251 | 251 | 19,000 |
1983/08/18 | 249 | 251 | 249 | 251 | 39,000 |
1983/08/17 | 249 | 249 | 249 | 249 | 210,000 |
1983/08/16 | 249 | 249 | 249 | 249 | 46,000 |
1983/08/15 | 251 | 251 | 249 | 249 | 26,000 |
1983/08/12 | 249 | 251 | 249 | 249 | 150,000 |
1983/08/11 | 249 | 249 | 249 | 249 | 233,000 |
1983/08/10 | 254 | 254 | 249 | 249 | 12,000 |
1983/08/09 | 249 | 249 | 249 | 249 | 49,000 |
1983/08/08 | 251 | 251 | 249 | 249 | 14,000 |
1983/08/06 | 251 | 257 | 249 | 249 | 17,000 |
1983/08/05 | 252 | 252 | 240 | 249 | 27,000 |
1983/08/04 | 250 | 253 | 249 | 249 | 69,000 |
1983/08/03 | 253 | 253 | 249 | 250 | 70,000 |
1983/08/02 | 258 | 258 | 252 | 252 | 13,000 |
1983/08/01 | 258 | 259 | 253 | 258 | 55,000 |
1983/07/30 | 260 | 265 | 255 | 260 | 429,000 |
1983/07/29 | 250 | 268 | 250 | 265 | 923,000 |
1983/07/28 | 250 | 250 | 248 | 250 | 72,000 |
1983/07/27 | 249 | 250 | 248 | 250 | 40,000 |
1983/07/26 | 247 | 250 | 247 | 247 | 45,000 |
1983/07/25 | 248 | 250 | 245 | 247 | 253,000 |
1983/07/23 | 247 | 247 | 245 | 245 | 15,000 |
1983/07/22 | 245 | 245 | 240 | 245 | 44,000 |
1983/07/20 | 245 | 245 | 240 | 240 | 22,000 |
1983/07/19 | 245 | 250 | 245 | 245 | 115,000 |
1983/07/18 | 240 | 250 | 238 | 250 | 150,000 |
1983/07/15 | 231 | 238 | 230 | 238 | 456,000 |
1983/07/14 | 229 | 230 | 225 | 230 | 24,000 |
1983/07/13 | 230 | 230 | 230 | 230 | 12,000 |
1983/07/12 | 225 | 225 | 225 | 225 | 20,000 |
1983/07/11 | 226 | 226 | 226 | 226 | 10,000 |
1983/07/09 | 228 | 228 | 225 | 225 | 31,000 |
1983/07/08 | 228 | 230 | 228 | 230 | 13,000 |
1983/07/07 | 230 | 230 | 227 | 230 | 14,000 |
1983/07/06 | 225 | 225 | 225 | 225 | 15,000 |
1983/07/05 | 227 | 227 | 225 | 225 | 38,000 |
1983/07/04 | 227 | 227 | 227 | 227 | 48,000 |
1983/07/02 | 227 | 227 | 227 | 227 | 3,000 |
1983/07/01 | 225 | 229 | 225 | 229 | 11,000 |
1983/06/30 | 230 | 230 | 227 | 230 | 13,000 |
1983/06/29 | 234 | 234 | 230 | 230 | 11,000 |
1983/06/28 | 230 | 235 | 230 | 235 | 199,000 |
1983/06/27 | 238 | 238 | 235 | 235 | 16,000 |
1983/06/25 | 237 | 240 | 235 | 235 | 25,000 |
1983/06/24 | 235 | 235 | 235 | 235 | 11,000 |
1983/06/23 | 240 | 240 | 235 | 240 | 46,000 |
1983/06/22 | 240 | 240 | 240 | 240 | 84,000 |
1983/06/21 | 235 | 240 | 235 | 240 | 17,000 |
1983/06/20 | 230 | 235 | 230 | 235 | 45,000 |
1983/06/17 | 230 | 235 | 230 | 235 | 10,000 |
1983/06/16 | 230 | 230 | 230 | 230 | 12,000 |
1983/06/15 | 235 | 235 | 227 | 227 | 15,000 |
1983/06/14 | 232 | 233 | 232 | 233 | 12,000 |
1983/06/13 | 232 | 233 | 232 | 233 | 11,000 |
1983/06/11 | 232 | 232 | 230 | 230 | 4,000 |
1983/06/10 | 228 | 233 | 228 | 233 | 54,000 |
1983/06/09 | 225 | 226 | 225 | 226 | 22,000 |
1983/06/08 | 227 | 227 | 227 | 227 | 4,000 |
1983/06/07 | 227 | 227 | 227 | 227 | 2,000 |
1983/06/06 | 230 | 230 | 225 | 225 | 15,000 |
1983/06/04 | 227 | 228 | 225 | 225 | 6,000 |
1983/06/03 | 225 | 225 | 225 | 225 | 6,000 |
1983/06/02 | 226 | 226 | 226 | 226 | 3,000 |
1983/06/01 | 230 | 230 | 225 | 230 | 8,000 |
1983/05/31 | 233 | 233 | 233 | 233 | 20,000 |
1983/05/30 | 227 | 233 | 227 | 233 | 19,000 |
1983/05/28 | 232 | 232 | 232 | 232 | 7,000 |
1983/05/27 | 232 | 233 | 232 | 232 | 15,000 |
1983/05/26 | 232 | 232 | 232 | 232 | 9,000 |
1983/05/25 | 233 | 233 | 233 | 233 | 6,000 |
1983/05/24 | 230 | 232 | 230 | 232 | 6,000 |
1983/05/23 | 235 | 235 | 230 | 230 | 34,000 |
1983/05/20 | 233 | 235 | 231 | 235 | 15,000 |
1983/05/19 | 233 | 233 | 233 | 233 | 13,000 |
1983/05/18 | 233 | 233 | 233 | 233 | 8,000 |
1983/05/17 | 233 | 234 | 233 | 233 | 14,000 |
1983/05/16 | 234 | 235 | 234 | 234 | 44,000 |
1983/05/14 | 234 | 235 | 234 | 235 | 22,000 |
1983/05/13 | 234 | 234 | 234 | 234 | 2,000 |
1983/05/12 | 234 | 234 | 234 | 234 | 13,000 |
1983/05/11 | 232 | 232 | 232 | 232 | 8,000 |
1983/05/10 | 233 | 233 | 232 | 232 | 11,000 |
1983/05/09 | 232 | 232 | 232 | 232 | 20,000 |
1983/05/07 | 232 | 232 | 232 | 232 | 4,000 |
1983/05/06 | 230 | 231 | 230 | 230 | 20,000 |
1983/05/04 | 235 | 235 | 226 | 226 | 28,000 |
1983/05/02 | 235 | 235 | 235 | 235 | 45,000 |
1983/04/30 | 235 | 235 | 235 | 235 | 30,000 |
1983/04/28 | 235 | 235 | 235 | 235 | 11,000 |
1983/04/27 | 236 | 236 | 231 | 235 | 44,000 |
1983/04/26 | 235 | 235 | 235 | 235 | 16,000 |
1983/04/25 | 237 | 237 | 231 | 231 | 34,000 |
1983/04/23 | 236 | 236 | 236 | 236 | 17,000 |
1983/04/22 | 235 | 236 | 230 | 236 | 35,000 |
1983/04/20 | 237 | 237 | 237 | 237 | 16,000 |
1983/04/19 | 238 | 238 | 238 | 238 | 8,000 |
1983/04/18 | 239 | 239 | 238 | 238 | 43,000 |
1983/04/15 | 238 | 238 | 238 | 238 | 57,000 |
1983/04/14 | 239 | 239 | 238 | 238 | 7,000 |
1983/04/13 | 239 | 239 | 238 | 238 | 6,000 |
1983/04/12 | 238 | 240 | 238 | 240 | 15,000 |
1983/04/11 | 238 | 238 | 238 | 238 | 24,000 |
1983/04/09 | 238 | 239 | 238 | 238 | 16,000 |
1983/04/08 | 239 | 239 | 239 | 239 | 19,000 |
1983/04/07 | 239 | 239 | 239 | 239 | 49,000 |
1983/04/06 | 239 | 239 | 239 | 239 | 19,000 |
1983/04/05 | 239 | 240 | 239 | 240 | 57,000 |
1983/04/04 | 240 | 240 | 239 | 239 | 19,000 |
1983/04/02 | 240 | 240 | 239 | 240 | 47,000 |
1983/04/01 | 240 | 240 | 240 | 240 | 84,000 |
1983/03/31 | 243 | 245 | 240 | 240 | 42,000 |
1983/03/30 | 235 | 248 | 235 | 240 | 433,000 |
1983/03/29 | 231 | 231 | 230 | 230 | 4,000 |
1983/03/28 | 231 | 231 | 231 | 231 | 5,000 |
1983/03/26 | 230 | 235 | 230 | 235 | 307,000 |
1983/03/25 | 227 | 230 | 225 | 230 | 66,000 |
1983/03/24 | 225 | 225 | 225 | 225 | 17,000 |
1983/03/23 | 222 | 225 | 220 | 225 | 42,000 |
1983/03/22 | 222 | 225 | 220 | 225 | 17,000 |
1983/03/18 | 219 | 225 | 219 | 220 | 32,000 |
1983/03/17 | 220 | 220 | 218 | 218 | 36,000 |
1983/03/16 | 220 | 220 | 219 | 220 | 30,000 |
1983/03/15 | 220 | 220 | 218 | 220 | 231,000 |
1983/03/14 | 221 | 221 | 220 | 220 | 81,000 |
1983/03/12 | 221 | 222 | 221 | 221 | 202,000 |
1983/03/11 | 222 | 222 | 222 | 222 | 13,000 |
1983/03/10 | 229 | 229 | 223 | 223 | 21,000 |
1983/03/08 | 223 | 230 | 223 | 230 | 8,000 |
1983/03/07 | 224 | 224 | 221 | 221 | 12,000 |
1983/03/05 | 222 | 222 | 221 | 221 | 31,000 |
1983/03/04 | 223 | 223 | 222 | 222 | 84,000 |
1983/03/03 | 229 | 230 | 222 | 222 | 31,000 |
1983/03/02 | 230 | 230 | 229 | 229 | 5,000 |
1983/03/01 | 230 | 230 | 230 | 230 | 15,000 |
1983/02/28 | 231 | 236 | 231 | 235 | 70,000 |
1983/02/26 | 228 | 229 | 227 | 229 | 73,000 |
1983/02/25 | 228 | 229 | 226 | 228 | 45,000 |
1983/02/24 | 225 | 228 | 225 | 227 | 51,000 |
1983/02/23 | 225 | 225 | 225 | 225 | 21,000 |
1983/02/22 | 227 | 227 | 222 | 225 | 81,000 |
1983/02/21 | 228 | 228 | 227 | 227 | 49,000 |
1983/02/18 | 228 | 228 | 227 | 227 | 88,000 |
1983/02/17 | 228 | 228 | 227 | 227 | 31,000 |
1983/02/16 | 230 | 230 | 227 | 230 | 16,000 |
1983/02/15 | 229 | 229 | 227 | 229 | 26,000 |
1983/02/14 | 227 | 232 | 227 | 227 | 14,000 |
1983/02/12 | 228 | 229 | 225 | 225 | 8,000 |
1983/02/10 | 236 | 236 | 220 | 229 | 35,000 |
1983/02/09 | 237 | 237 | 234 | 234 | 20,000 |
1983/02/08 | 236 | 236 | 235 | 236 | 18,000 |
1983/02/07 | 235 | 236 | 235 | 236 | 11,000 |
1983/02/05 | 236 | 236 | 236 | 236 | 4,000 |
1983/02/04 | 235 | 237 | 235 | 237 | 12,000 |
1983/02/03 | 236 | 240 | 235 | 235 | 18,000 |
1983/02/02 | 236 | 236 | 236 | 236 | 5,000 |
1983/02/01 | 240 | 240 | 235 | 235 | 17,000 |
1983/01/31 | 241 | 246 | 240 | 240 | 8,000 |
1983/01/29 | 239 | 241 | 239 | 241 | 9,000 |
1983/01/28 | 236 | 238 | 235 | 237 | 123,000 |
1983/01/27 | 240 | 240 | 235 | 236 | 45,000 |
1983/01/26 | 244 | 244 | 240 | 240 | 19,000 |
1983/01/25 | 235 | 235 | 230 | 235 | 34,000 |
1983/01/24 | 254 | 254 | 237 | 245 | 78,000 |
1983/01/22 | 253 | 253 | 245 | 251 | 90,000 |
1983/01/21 | 250 | 256 | 250 | 256 | 244,000 |
1983/01/20 | 246 | 250 | 245 | 249 | 222,000 |
1983/01/19 | 249 | 250 | 245 | 245 | 56,000 |
1983/01/18 | 252 | 253 | 245 | 246 | 71,000 |
1983/01/17 | 258 | 260 | 248 | 253 | 271,000 |
1983/01/14 | 242 | 255 | 242 | 253 | 454,000 |
1983/01/13 | 239 | 241 | 239 | 241 | 68,000 |
1983/01/12 | 238 | 240 | 235 | 236 | 43,000 |
1983/01/11 | 235 | 241 | 230 | 233 | 65,000 |
1983/01/10 | 235 | 236 | 232 | 233 | 50,000 |
1983/01/08 | 234 | 235 | 231 | 232 | 44,000 |
1983/01/07 | 236 | 236 | 234 | 236 | 42,000 |
1983/01/06 | 230 | 243 | 230 | 236 | 39,000 |
1983/01/05 | 233 | 233 | 228 | 228 | 7,000 |
1983/01/04 | 229 | 239 | 229 | 235 | 35,000 |