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 |
|---|---|---|---|---|---|
| 1984/12/28 | 305 | 305 | 299 | 299 | 26,000 |
| 1984/12/27 | 300 | 304 | 299 | 300 | 70,000 |
| 1984/12/26 | 300 | 305 | 299 | 300 | 18,000 |
| 1984/12/25 | 304 | 305 | 299 | 305 | 72,000 |
| 1984/12/24 | 300 | 305 | 300 | 301 | 55,000 |
| 1984/12/22 | 300 | 302 | 300 | 300 | 33,000 |
| 1984/12/21 | 304 | 304 | 299 | 299 | 171,000 |
| 1984/12/20 | 301 | 306 | 301 | 301 | 92,000 |
| 1984/12/19 | 304 | 305 | 301 | 305 | 110,000 |
| 1984/12/18 | 304 | 306 | 301 | 305 | 66,000 |
| 1984/12/17 | 305 | 307 | 300 | 300 | 125,000 |
| 1984/12/15 | 301 | 306 | 300 | 300 | 64,000 |
| 1984/12/14 | 305 | 309 | 304 | 305 | 333,000 |
| 1984/12/13 | 312 | 329 | 311 | 315 | 607,000 |
| 1984/12/12 | 298 | 313 | 297 | 310 | 448,000 |
| 1984/12/11 | 301 | 301 | 298 | 300 | 48,000 |
| 1984/12/10 | 303 | 303 | 298 | 298 | 138,000 |
| 1984/12/07 | 298 | 301 | 298 | 298 | 103,000 |
| 1984/12/06 | 299 | 303 | 297 | 303 | 81,000 |
| 1984/12/05 | 296 | 300 | 296 | 296 | 94,000 |
| 1984/12/04 | 297 | 298 | 295 | 296 | 121,000 |
| 1984/12/03 | 297 | 304 | 297 | 304 | 26,000 |
| 1984/12/01 | 295 | 296 | 295 | 296 | 22,000 |
| 1984/11/30 | 296 | 299 | 295 | 295 | 42,000 |
| 1984/11/29 | 296 | 299 | 295 | 297 | 97,000 |
| 1984/11/28 | 295 | 300 | 295 | 296 | 44,000 |
| 1984/11/27 | 295 | 295 | 295 | 295 | 24,000 |
| 1984/11/26 | 296 | 296 | 291 | 295 | 211,000 |
| 1984/11/24 | 296 | 299 | 296 | 297 | 32,000 |
| 1984/11/22 | 296 | 301 | 296 | 296 | 65,000 |
| 1984/11/21 | 300 | 309 | 300 | 309 | 269,000 |
| 1984/11/20 | 296 | 300 | 296 | 300 | 51,000 |
| 1984/11/19 | 295 | 306 | 295 | 300 | 95,000 |
| 1984/11/17 | 299 | 299 | 299 | 299 | 108,000 |
| 1984/11/16 | 297 | 314 | 295 | 313 | 481,000 |
| 1984/11/15 | 302 | 302 | 295 | 295 | 177,000 |
| 1984/11/14 | 291 | 300 | 290 | 300 | 175,000 |
| 1984/11/13 | 291 | 294 | 289 | 290 | 64,000 |
| 1984/11/12 | 297 | 298 | 285 | 289 | 159,000 |
| 1984/11/09 | 290 | 297 | 285 | 297 | 91,000 |
| 1984/11/08 | 288 | 288 | 281 | 286 | 55,000 |
| 1984/11/07 | 283 | 289 | 283 | 288 | 34,000 |
| 1984/11/06 | 278 | 285 | 276 | 278 | 75,000 |
| 1984/11/05 | 276 | 280 | 276 | 276 | 43,000 |
| 1984/11/02 | 276 | 278 | 273 | 273 | 65,000 |
| 1984/11/01 | 281 | 281 | 276 | 281 | 16,000 |
| 1984/10/31 | 271 | 275 | 271 | 271 | 19,000 |
| 1984/10/30 | 269 | 270 | 269 | 270 | 13,000 |
| 1984/10/29 | 268 | 270 | 268 | 268 | 38,000 |
| 1984/10/27 | 270 | 270 | 270 | 270 | 35,000 |
| 1984/10/26 | 271 | 273 | 270 | 270 | 47,000 |
| 1984/10/25 | 273 | 273 | 270 | 270 | 49,000 |
| 1984/10/24 | 275 | 275 | 273 | 273 | 38,000 |
| 1984/10/23 | 274 | 274 | 273 | 273 | 15,000 |
| 1984/10/22 | 275 | 281 | 275 | 281 | 19,000 |
| 1984/10/20 | 274 | 276 | 274 | 276 | 13,000 |
| 1984/10/19 | 276 | 276 | 274 | 274 | 179,000 |
| 1984/10/18 | 276 | 276 | 276 | 276 | 24,000 |
| 1984/10/17 | 276 | 276 | 276 | 276 | 38,000 |
| 1984/10/16 | 276 | 283 | 276 | 283 | 58,000 |
| 1984/10/15 | 278 | 278 | 276 | 276 | 17,000 |
| 1984/10/12 | 276 | 277 | 276 | 277 | 28,000 |
| 1984/10/11 | 277 | 277 | 276 | 276 | 3,000 |
| 1984/10/09 | 278 | 285 | 276 | 276 | 26,000 |
| 1984/10/08 | 276 | 276 | 276 | 276 | 23,000 |
| 1984/10/06 | 276 | 276 | 275 | 276 | 29,000 |
| 1984/10/05 | 275 | 275 | 275 | 275 | 40,000 |
| 1984/10/04 | 275 | 277 | 275 | 276 | 41,000 |
| 1984/10/03 | 275 | 275 | 273 | 275 | 24,000 |
| 1984/10/02 | 275 | 275 | 275 | 275 | 19,000 |
| 1984/10/01 | 275 | 275 | 275 | 275 | 20,000 |
| 1984/09/29 | 275 | 275 | 275 | 275 | 4,000 |
| 1984/09/28 | 278 | 280 | 278 | 278 | 13,000 |
| 1984/09/27 | 282 | 283 | 282 | 283 | 12,000 |
| 1984/09/26 | 285 | 285 | 282 | 282 | 8,000 |
| 1984/09/25 | 280 | 280 | 280 | 280 | 24,000 |
| 1984/09/21 | 290 | 298 | 288 | 294 | 87,000 |
| 1984/09/20 | 285 | 295 | 280 | 294 | 619,000 |
| 1984/09/19 | 286 | 286 | 284 | 285 | 137,000 |
| 1984/09/18 | 286 | 286 | 285 | 285 | 23,000 |
| 1984/09/17 | 285 | 286 | 285 | 286 | 16,000 |
| 1984/09/14 | 285 | 290 | 280 | 285 | 156,000 |
| 1984/09/13 | 288 | 288 | 288 | 288 | 67,000 |
| 1984/09/12 | 288 | 288 | 288 | 288 | 47,000 |
| 1984/09/11 | 290 | 290 | 288 | 288 | 110,000 |
| 1984/09/10 | 290 | 290 | 290 | 290 | 32,000 |
| 1984/09/07 | 285 | 290 | 285 | 290 | 47,000 |
| 1984/09/05 | 286 | 286 | 285 | 285 | 42,000 |
| 1984/09/04 | 285 | 285 | 285 | 285 | 44,000 |
| 1984/09/03 | 285 | 290 | 285 | 285 | 125,000 |
| 1984/09/01 | 290 | 290 | 290 | 290 | 10,000 |
| 1984/08/31 | 290 | 293 | 290 | 290 | 35,000 |
| 1984/08/30 | 291 | 293 | 290 | 290 | 70,000 |
| 1984/08/29 | 290 | 293 | 290 | 291 | 40,000 |
| 1984/08/28 | 290 | 290 | 290 | 290 | 53,000 |
| 1984/08/27 | 286 | 290 | 286 | 287 | 120,000 |
| 1984/08/25 | 293 | 293 | 290 | 290 | 76,000 |
| 1984/08/24 | 290 | 293 | 290 | 293 | 45,000 |
| 1984/08/23 | 290 | 291 | 290 | 290 | 51,000 |
| 1984/08/22 | 290 | 291 | 288 | 288 | 158,000 |
| 1984/08/21 | 285 | 290 | 285 | 290 | 15,000 |
| 1984/08/20 | 290 | 295 | 290 | 290 | 65,000 |
| 1984/08/18 | 294 | 295 | 290 | 295 | 19,000 |
| 1984/08/17 | 290 | 290 | 289 | 290 | 162,000 |
| 1984/08/16 | 290 | 291 | 290 | 290 | 35,000 |
| 1984/08/15 | 290 | 291 | 285 | 290 | 168,000 |
| 1984/08/14 | 291 | 291 | 290 | 290 | 79,000 |
| 1984/08/13 | 290 | 291 | 290 | 291 | 23,000 |
| 1984/08/10 | 290 | 291 | 290 | 290 | 123,000 |
| 1984/08/09 | 290 | 290 | 290 | 290 | 64,000 |
| 1984/08/08 | 290 | 293 | 290 | 290 | 79,000 |
| 1984/08/07 | 294 | 294 | 290 | 290 | 47,000 |
| 1984/08/06 | 286 | 289 | 286 | 289 | 28,000 |
| 1984/08/04 | 285 | 286 | 285 | 286 | 30,000 |
| 1984/08/03 | 285 | 285 | 285 | 285 | 158,000 |
| 1984/08/02 | 286 | 286 | 285 | 285 | 17,000 |
| 1984/08/01 | 289 | 289 | 286 | 286 | 6,000 |
| 1984/07/31 | 285 | 285 | 285 | 285 | 48,000 |
| 1984/07/30 | 285 | 285 | 283 | 285 | 156,000 |
| 1984/07/28 | 285 | 287 | 285 | 285 | 111,000 |
| 1984/07/27 | 288 | 288 | 280 | 280 | 73,000 |
| 1984/07/26 | 291 | 291 | 288 | 288 | 28,000 |
| 1984/07/25 | 292 | 292 | 288 | 292 | 30,000 |
| 1984/07/24 | 288 | 288 | 288 | 288 | 18,000 |
| 1984/07/23 | 289 | 290 | 288 | 288 | 147,000 |
| 1984/07/21 | 290 | 290 | 288 | 288 | 21,000 |
| 1984/07/20 | 295 | 295 | 290 | 290 | 85,000 |
| 1984/07/19 | 292 | 298 | 291 | 291 | 143,000 |
| 1984/07/18 | 296 | 298 | 290 | 297 | 176,000 |
| 1984/07/17 | 293 | 298 | 291 | 297 | 208,000 |
| 1984/07/16 | 293 | 294 | 293 | 294 | 94,000 |
| 1984/07/13 | 292 | 293 | 290 | 290 | 84,000 |
| 1984/07/12 | 299 | 299 | 295 | 298 | 75,000 |
| 1984/07/11 | 292 | 298 | 292 | 294 | 50,000 |
| 1984/07/10 | 293 | 294 | 290 | 290 | 48,000 |
| 1984/07/09 | 295 | 295 | 290 | 290 | 60,000 |
| 1984/07/07 | 297 | 300 | 295 | 300 | 66,000 |
| 1984/07/06 | 300 | 300 | 295 | 299 | 72,000 |
| 1984/07/05 | 295 | 303 | 295 | 295 | 162,000 |
| 1984/07/04 | 293 | 297 | 293 | 297 | 87,000 |
| 1984/07/03 | 293 | 294 | 291 | 293 | 67,000 |
| 1984/07/02 | 291 | 293 | 291 | 293 | 21,000 |
| 1984/06/30 | 295 | 295 | 293 | 295 | 121,000 |
| 1984/06/29 | 295 | 297 | 291 | 291 | 104,000 |
| 1984/06/28 | 295 | 295 | 288 | 295 | 110,000 |
| 1984/06/27 | 290 | 295 | 290 | 295 | 113,000 |
| 1984/06/26 | 287 | 291 | 287 | 288 | 44,000 |
| 1984/06/25 | 293 | 293 | 285 | 285 | 27,000 |
| 1984/06/23 | 295 | 295 | 288 | 294 | 35,000 |
| 1984/06/22 | 286 | 294 | 285 | 294 | 71,000 |
| 1984/06/21 | 283 | 286 | 283 | 285 | 27,000 |
| 1984/06/20 | 281 | 290 | 281 | 287 | 26,000 |
| 1984/06/19 | 278 | 281 | 276 | 280 | 61,000 |
| 1984/06/18 | 276 | 280 | 276 | 280 | 14,000 |
| 1984/06/16 | 278 | 278 | 276 | 276 | 25,000 |
| 1984/06/15 | 277 | 278 | 277 | 278 | 87,000 |
| 1984/06/14 | 280 | 280 | 278 | 278 | 15,000 |
| 1984/06/13 | 279 | 280 | 278 | 278 | 60,000 |
| 1984/06/12 | 277 | 280 | 277 | 280 | 79,000 |
| 1984/06/11 | 280 | 282 | 277 | 282 | 78,000 |
| 1984/06/08 | 280 | 280 | 275 | 275 | 72,000 |
| 1984/06/07 | 278 | 278 | 275 | 275 | 15,000 |
| 1984/06/06 | 280 | 280 | 275 | 278 | 17,000 |
| 1984/06/05 | 282 | 284 | 280 | 280 | 70,000 |
| 1984/06/04 | 280 | 280 | 279 | 280 | 24,000 |
| 1984/06/02 | 272 | 280 | 270 | 280 | 58,000 |
| 1984/06/01 | 266 | 270 | 266 | 270 | 29,000 |
| 1984/05/31 | 269 | 270 | 268 | 268 | 39,000 |
| 1984/05/30 | 268 | 275 | 267 | 268 | 41,000 |
| 1984/05/29 | 270 | 272 | 270 | 271 | 26,000 |
| 1984/05/28 | 267 | 280 | 265 | 269 | 68,000 |
| 1984/05/26 | 275 | 275 | 265 | 265 | 47,000 |
| 1984/05/25 | 279 | 280 | 272 | 275 | 69,000 |
| 1984/05/24 | 279 | 279 | 279 | 279 | 8,000 |
| 1984/05/23 | 280 | 280 | 279 | 279 | 70,000 |
| 1984/05/22 | 280 | 281 | 280 | 280 | 62,000 |
| 1984/05/21 | 280 | 281 | 280 | 280 | 20,000 |
| 1984/05/19 | 280 | 282 | 279 | 280 | 18,000 |
| 1984/05/18 | 285 | 285 | 281 | 281 | 41,000 |
| 1984/05/17 | 292 | 292 | 287 | 287 | 22,000 |
| 1984/05/16 | 288 | 292 | 287 | 292 | 17,000 |
| 1984/05/15 | 290 | 293 | 286 | 293 | 16,000 |
| 1984/05/14 | 302 | 302 | 295 | 295 | 47,000 |
| 1984/05/11 | 300 | 302 | 300 | 301 | 68,000 |
| 1984/05/10 | 301 | 305 | 297 | 300 | 120,000 |
| 1984/05/09 | 307 | 310 | 305 | 305 | 105,000 |
| 1984/05/08 | 309 | 310 | 307 | 309 | 134,000 |
| 1984/05/07 | 308 | 310 | 306 | 307 | 200,000 |
| 1984/05/04 | 306 | 308 | 303 | 306 | 204,000 |
| 1984/05/02 | 306 | 307 | 296 | 306 | 137,000 |
| 1984/05/01 | 308 | 308 | 301 | 306 | 73,000 |
| 1984/04/28 | 300 | 304 | 300 | 304 | 70,000 |
| 1984/04/27 | 290 | 299 | 290 | 299 | 178,000 |
| 1984/04/26 | 297 | 297 | 280 | 289 | 98,000 |
| 1984/04/25 | 297 | 300 | 295 | 297 | 80,000 |
| 1984/04/24 | 298 | 302 | 295 | 295 | 234,000 |
| 1984/04/23 | 298 | 305 | 298 | 299 | 72,000 |
| 1984/04/21 | 300 | 300 | 296 | 296 | 41,000 |
| 1984/04/20 | 304 | 304 | 300 | 300 | 84,000 |
| 1984/04/19 | 305 | 315 | 300 | 301 | 82,000 |
| 1984/04/18 | 296 | 300 | 296 | 300 | 80,000 |
| 1984/04/17 | 300 | 304 | 296 | 296 | 110,000 |
| 1984/04/16 | 301 | 301 | 300 | 300 | 79,000 |
| 1984/04/13 | 310 | 310 | 300 | 300 | 140,000 |
| 1984/04/12 | 323 | 323 | 310 | 310 | 130,000 |
| 1984/04/11 | 325 | 325 | 320 | 325 | 565,000 |
| 1984/04/10 | 324 | 329 | 320 | 329 | 303,000 |
| 1984/04/09 | 327 | 327 | 321 | 327 | 354,000 |
| 1984/04/07 | 327 | 327 | 320 | 324 | 778,000 |
| 1984/04/06 | 330 | 330 | 325 | 330 | 1,196,000 |
| 1984/04/05 | 320 | 334 | 320 | 332 | 592,000 |
| 1984/04/04 | 305 | 315 | 304 | 315 | 212,000 |
| 1984/04/03 | 300 | 304 | 299 | 304 | 54,000 |
| 1984/04/02 | 300 | 300 | 299 | 299 | 65,000 |
| 1984/03/31 | 298 | 298 | 295 | 298 | 58,000 |
| 1984/03/30 | 299 | 304 | 295 | 297 | 77,000 |
| 1984/03/29 | 303 | 303 | 290 | 290 | 38,000 |
| 1984/03/28 | 299 | 310 | 299 | 303 | 67,000 |
| 1984/03/27 | 297 | 300 | 290 | 300 | 111,000 |
| 1984/03/26 | 305 | 305 | 292 | 302 | 100,000 |
| 1984/03/24 | 308 | 309 | 305 | 305 | 126,000 |
| 1984/03/23 | 297 | 303 | 295 | 303 | 106,000 |
| 1984/03/22 | 292 | 295 | 289 | 295 | 130,000 |
| 1984/03/21 | 288 | 293 | 288 | 291 | 194,000 |
| 1984/03/19 | 288 | 290 | 281 | 288 | 95,000 |
| 1984/03/17 | 291 | 291 | 288 | 288 | 53,000 |
| 1984/03/16 | 291 | 295 | 291 | 292 | 44,000 |
| 1984/03/15 | 299 | 299 | 291 | 291 | 114,000 |
| 1984/03/14 | 300 | 300 | 298 | 298 | 61,000 |
| 1984/03/13 | 293 | 302 | 293 | 297 | 116,000 |
| 1984/03/12 | 293 | 305 | 293 | 298 | 67,000 |
| 1984/03/09 | 292 | 297 | 291 | 296 | 42,000 |
| 1984/03/08 | 296 | 299 | 290 | 290 | 66,000 |
| 1984/03/07 | 305 | 307 | 297 | 297 | 50,000 |
| 1984/03/06 | 310 | 310 | 300 | 307 | 116,000 |
| 1984/03/05 | 313 | 315 | 303 | 305 | 137,000 |
| 1984/03/03 | 312 | 315 | 309 | 312 | 146,000 |
| 1984/03/02 | 320 | 322 | 306 | 307 | 249,000 |
| 1984/03/01 | 320 | 330 | 317 | 320 | 1,237,000 |
| 1984/02/29 | 309 | 314 | 305 | 314 | 503,000 |
| 1984/02/28 | 307 | 308 | 300 | 306 | 277,000 |
| 1984/02/27 | 295 | 303 | 292 | 303 | 142,000 |
| 1984/02/25 | 288 | 290 | 288 | 290 | 16,000 |
| 1984/02/24 | 285 | 290 | 285 | 285 | 78,000 |
| 1984/02/23 | 288 | 289 | 283 | 289 | 33,000 |
| 1984/02/22 | 292 | 292 | 281 | 286 | 108,000 |
| 1984/02/21 | 297 | 297 | 291 | 292 | 29,000 |
| 1984/02/20 | 289 | 300 | 288 | 297 | 103,000 |
| 1984/02/18 | 279 | 289 | 279 | 289 | 19,000 |
| 1984/02/17 | 281 | 285 | 273 | 276 | 71,000 |
| 1984/02/16 | 290 | 292 | 281 | 281 | 47,000 |
| 1984/02/15 | 290 | 290 | 288 | 288 | 24,000 |
| 1984/02/14 | 292 | 292 | 289 | 290 | 55,000 |
| 1984/02/13 | 297 | 297 | 292 | 292 | 38,000 |
| 1984/02/10 | 300 | 300 | 295 | 295 | 81,000 |
| 1984/02/09 | 298 | 298 | 293 | 296 | 135,000 |
| 1984/02/08 | 299 | 300 | 295 | 295 | 170,000 |
| 1984/02/07 | 303 | 303 | 290 | 296 | 132,000 |
| 1984/02/06 | 300 | 306 | 300 | 305 | 221,000 |
| 1984/02/04 | 297 | 300 | 295 | 300 | 65,000 |
| 1984/02/03 | 300 | 305 | 298 | 298 | 339,000 |
| 1984/02/02 | 300 | 300 | 298 | 298 | 97,000 |
| 1984/02/01 | 305 | 305 | 297 | 298 | 292,000 |
| 1984/01/31 | 309 | 310 | 301 | 302 | 257,000 |
| 1984/01/30 | 311 | 312 | 305 | 310 | 376,000 |
| 1984/01/28 | 320 | 320 | 315 | 315 | 408,000 |
| 1984/01/27 | 312 | 324 | 312 | 317 | 1,116,000 |
| 1984/01/26 | 300 | 311 | 296 | 305 | 1,090,000 |
| 1984/01/25 | 301 | 302 | 295 | 295 | 462,000 |
| 1984/01/24 | 298 | 303 | 295 | 297 | 719,000 |
| 1984/01/23 | 293 | 304 | 292 | 295 | 895,000 |
| 1984/01/21 | 295 | 297 | 292 | 292 | 118,000 |
| 1984/01/20 | 303 | 303 | 290 | 295 | 571,000 |
| 1984/01/19 | 294 | 302 | 290 | 300 | 1,440,000 |
| 1984/01/18 | 290 | 290 | 286 | 290 | 340,000 |
| 1984/01/17 | 290 | 292 | 286 | 290 | 539,000 |
| 1984/01/13 | 285 | 293 | 284 | 288 | 1,741,000 |
| 1984/01/12 | 280 | 281 | 277 | 280 | 686,000 |
| 1984/01/11 | 270 | 284 | 270 | 277 | 423,000 |
| 1984/01/10 | 272 | 272 | 265 | 269 | 109,000 |
| 1984/01/09 | 271 | 273 | 270 | 271 | 205,000 |
| 1984/01/07 | 270 | 273 | 265 | 270 | 183,000 |
| 1984/01/06 | 260 | 267 | 260 | 265 | 134,000 |
| 1984/01/05 | 260 | 260 | 259 | 260 | 41,000 |
| 1984/01/04 | 260 | 260 | 255 | 255 | 6,000 |