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 |
---|---|---|---|---|---|
1985/12/28 | 412 | 422 | 412 | 422 | 17,000 |
1985/12/27 | 420 | 420 | 410 | 410 | 18,000 |
1985/12/26 | 425 | 425 | 415 | 416 | 18,000 |
1985/12/25 | 430 | 430 | 425 | 425 | 41,000 |
1985/12/24 | 415 | 415 | 410 | 415 | 39,000 |
1985/12/23 | 415 | 415 | 415 | 415 | 10,000 |
1985/12/21 | 420 | 430 | 420 | 430 | 40,000 |
1985/12/20 | 418 | 420 | 405 | 405 | 66,000 |
1985/12/19 | 428 | 428 | 419 | 421 | 65,000 |
1985/12/18 | 418 | 439 | 416 | 438 | 127,000 |
1985/12/17 | 412 | 412 | 400 | 400 | 43,000 |
1985/12/16 | 421 | 421 | 415 | 415 | 10,000 |
1985/12/13 | 418 | 423 | 418 | 423 | 96,000 |
1985/12/12 | 420 | 420 | 415 | 417 | 42,000 |
1985/12/11 | 415 | 428 | 415 | 428 | 56,000 |
1985/12/10 | 438 | 438 | 430 | 430 | 56,000 |
1985/12/09 | 438 | 440 | 435 | 435 | 37,000 |
1985/12/07 | 434 | 438 | 434 | 438 | 18,000 |
1985/12/06 | 430 | 434 | 430 | 434 | 6,000 |
1985/12/05 | 425 | 440 | 420 | 430 | 41,000 |
1985/12/04 | 422 | 422 | 415 | 418 | 83,000 |
1985/12/03 | 411 | 420 | 411 | 417 | 46,000 |
1985/12/02 | 431 | 431 | 420 | 420 | 79,000 |
1985/11/30 | 431 | 440 | 426 | 426 | 57,000 |
1985/11/29 | 436 | 437 | 431 | 435 | 81,000 |
1985/11/28 | 437 | 440 | 437 | 438 | 71,000 |
1985/11/27 | 434 | 440 | 431 | 435 | 90,000 |
1985/11/26 | 431 | 440 | 431 | 431 | 74,000 |
1985/11/25 | 450 | 460 | 440 | 450 | 315,000 |
1985/11/22 | 450 | 460 | 448 | 460 | 677,000 |
1985/11/21 | 430 | 450 | 430 | 450 | 199,000 |
1985/11/20 | 430 | 434 | 430 | 430 | 103,000 |
1985/11/19 | 431 | 434 | 430 | 430 | 91,000 |
1985/11/18 | 440 | 443 | 431 | 431 | 110,000 |
1985/11/16 | 443 | 443 | 435 | 440 | 448,000 |
1985/11/15 | 420 | 448 | 420 | 441 | 546,000 |
1985/11/14 | 423 | 428 | 417 | 420 | 68,000 |
1985/11/13 | 425 | 431 | 425 | 425 | 119,000 |
1985/11/12 | 434 | 435 | 426 | 426 | 64,000 |
1985/11/11 | 432 | 440 | 430 | 435 | 149,000 |
1985/11/08 | 438 | 440 | 425 | 432 | 319,000 |
1985/11/07 | 425 | 436 | 425 | 436 | 466,000 |
1985/11/06 | 418 | 423 | 410 | 423 | 270,000 |
1985/11/05 | 415 | 420 | 415 | 415 | 52,000 |
1985/11/02 | 408 | 413 | 405 | 413 | 43,000 |
1985/11/01 | 424 | 424 | 405 | 405 | 185,000 |
1985/10/31 | 408 | 420 | 408 | 420 | 119,000 |
1985/10/30 | 400 | 410 | 398 | 410 | 98,000 |
1985/10/29 | 405 | 405 | 391 | 397 | 141,000 |
1985/10/28 | 420 | 420 | 410 | 414 | 92,000 |
1985/10/26 | 418 | 420 | 409 | 420 | 221,000 |
1985/10/25 | 425 | 427 | 418 | 420 | 389,000 |
1985/10/24 | 420 | 429 | 418 | 424 | 666,000 |
1985/10/23 | 420 | 424 | 418 | 420 | 1,008,000 |
1985/10/22 | 400 | 418 | 400 | 418 | 705,000 |
1985/10/21 | 395 | 403 | 395 | 400 | 250,000 |
1985/10/19 | 387 | 395 | 387 | 395 | 129,000 |
1985/10/18 | 386 | 394 | 380 | 380 | 153,000 |
1985/10/17 | 393 | 393 | 386 | 387 | 165,000 |
1985/10/16 | 405 | 408 | 393 | 393 | 491,000 |
1985/10/15 | 389 | 405 | 382 | 400 | 569,000 |
1985/10/14 | 390 | 390 | 386 | 390 | 91,000 |
1985/10/11 | 382 | 390 | 382 | 390 | 116,000 |
1985/10/09 | 386 | 389 | 375 | 380 | 88,000 |
1985/10/08 | 390 | 390 | 384 | 390 | 126,000 |
1985/10/07 | 390 | 393 | 386 | 391 | 268,000 |
1985/10/05 | 383 | 386 | 360 | 360 | 63,000 |
1985/10/04 | 385 | 388 | 380 | 380 | 121,000 |
1985/10/03 | 390 | 392 | 380 | 380 | 316,000 |
1985/10/02 | 380 | 390 | 379 | 385 | 328,000 |
1985/10/01 | 375 | 380 | 370 | 378 | 103,000 |
1985/09/30 | 374 | 375 | 360 | 360 | 93,000 |
1985/09/28 | 360 | 369 | 360 | 368 | 79,000 |
1985/09/27 | 355 | 361 | 354 | 355 | 70,000 |
1985/09/26 | 364 | 366 | 360 | 364 | 54,000 |
1985/09/25 | 367 | 370 | 366 | 369 | 102,000 |
1985/09/24 | 355 | 363 | 351 | 363 | 48,000 |
1985/09/21 | 341 | 359 | 341 | 355 | 19,000 |
1985/09/20 | 337 | 344 | 336 | 344 | 42,000 |
1985/09/19 | 339 | 340 | 335 | 336 | 122,000 |
1985/09/18 | 339 | 341 | 338 | 340 | 82,000 |
1985/09/17 | 345 | 345 | 340 | 341 | 60,000 |
1985/09/13 | 347 | 354 | 345 | 345 | 63,000 |
1985/09/12 | 360 | 361 | 352 | 352 | 53,000 |
1985/09/11 | 361 | 362 | 360 | 360 | 59,000 |
1985/09/10 | 362 | 370 | 361 | 361 | 26,000 |
1985/09/09 | 367 | 367 | 360 | 366 | 35,000 |
1985/09/07 | 365 | 370 | 360 | 368 | 44,000 |
1985/09/06 | 360 | 370 | 360 | 360 | 65,000 |
1985/09/05 | 365 | 372 | 361 | 363 | 70,000 |
1985/09/04 | 361 | 373 | 360 | 373 | 43,000 |
1985/09/03 | 363 | 368 | 360 | 360 | 90,000 |
1985/09/02 | 356 | 362 | 356 | 362 | 30,000 |
1985/08/31 | 370 | 370 | 363 | 369 | 20,000 |
1985/08/30 | 381 | 381 | 355 | 365 | 95,000 |
1985/08/29 | 394 | 400 | 381 | 390 | 373,000 |
1985/08/28 | 375 | 395 | 367 | 393 | 591,000 |
1985/08/27 | 383 | 383 | 373 | 377 | 140,000 |
1985/08/26 | 370 | 383 | 369 | 383 | 263,000 |
1985/08/24 | 352 | 369 | 345 | 361 | 208,000 |
1985/08/23 | 345 | 350 | 345 | 347 | 72,000 |
1985/08/22 | 340 | 340 | 340 | 340 | 9,000 |
1985/08/21 | 332 | 340 | 332 | 333 | 25,000 |
1985/08/20 | 330 | 331 | 330 | 330 | 62,000 |
1985/08/19 | 333 | 333 | 332 | 332 | 10,000 |
1985/08/17 | 335 | 336 | 335 | 336 | 9,000 |
1985/08/16 | 335 | 341 | 333 | 333 | 39,000 |
1985/08/15 | 340 | 340 | 340 | 340 | 6,000 |
1985/08/14 | 335 | 341 | 333 | 341 | 23,000 |
1985/08/13 | 334 | 335 | 334 | 334 | 25,000 |
1985/08/12 | 331 | 332 | 331 | 332 | 7,000 |
1985/08/09 | 330 | 335 | 330 | 333 | 64,000 |
1985/08/08 | 336 | 336 | 333 | 335 | 33,000 |
1985/08/07 | 338 | 340 | 335 | 335 | 13,000 |
1985/08/06 | 336 | 340 | 336 | 340 | 12,000 |
1985/08/05 | 339 | 341 | 335 | 341 | 27,000 |
1985/08/03 | 338 | 340 | 338 | 340 | 20,000 |
1985/08/02 | 336 | 340 | 332 | 340 | 76,000 |
1985/08/01 | 342 | 345 | 341 | 341 | 28,000 |
1985/07/31 | 344 | 350 | 344 | 345 | 12,000 |
1985/07/30 | 347 | 347 | 347 | 347 | 140,000 |
1985/07/29 | 347 | 348 | 347 | 347 | 75,000 |
1985/07/27 | 351 | 352 | 347 | 347 | 137,000 |
1985/07/26 | 351 | 354 | 351 | 351 | 49,000 |
1985/07/25 | 357 | 358 | 351 | 351 | 46,000 |
1985/07/24 | 357 | 357 | 357 | 357 | 12,000 |
1985/07/23 | 359 | 360 | 357 | 357 | 36,000 |
1985/07/22 | 355 | 356 | 355 | 355 | 24,000 |
1985/07/20 | 360 | 360 | 355 | 355 | 36,000 |
1985/07/19 | 360 | 360 | 360 | 360 | 15,000 |
1985/07/18 | 357 | 360 | 357 | 360 | 28,000 |
1985/07/17 | 367 | 367 | 357 | 357 | 21,000 |
1985/07/16 | 352 | 352 | 352 | 352 | 39,000 |
1985/07/15 | 360 | 370 | 351 | 351 | 43,000 |
1985/07/12 | 359 | 362 | 359 | 362 | 38,000 |
1985/07/11 | 370 | 370 | 369 | 369 | 77,000 |
1985/07/10 | 375 | 377 | 370 | 370 | 315,000 |
1985/07/09 | 378 | 383 | 375 | 376 | 99,000 |
1985/07/08 | 384 | 385 | 379 | 379 | 77,000 |
1985/07/06 | 385 | 387 | 382 | 385 | 108,000 |
1985/07/05 | 394 | 395 | 385 | 386 | 308,000 |
1985/07/04 | 383 | 399 | 381 | 389 | 913,000 |
1985/07/03 | 360 | 380 | 358 | 375 | 404,000 |
1985/07/02 | 352 | 352 | 350 | 352 | 49,000 |
1985/07/01 | 359 | 360 | 355 | 357 | 62,000 |
1985/06/29 | 358 | 359 | 358 | 358 | 35,000 |
1985/06/28 | 359 | 362 | 355 | 362 | 46,000 |
1985/06/27 | 364 | 366 | 353 | 363 | 173,000 |
1985/06/26 | 362 | 364 | 361 | 363 | 123,000 |
1985/06/25 | 350 | 363 | 350 | 357 | 289,000 |
1985/06/24 | 346 | 349 | 345 | 345 | 38,000 |
1985/06/22 | 345 | 345 | 345 | 345 | 27,000 |
1985/06/21 | 350 | 350 | 345 | 346 | 33,000 |
1985/06/20 | 345 | 358 | 345 | 358 | 52,000 |
1985/06/19 | 344 | 346 | 340 | 345 | 43,000 |
1985/06/18 | 345 | 346 | 345 | 346 | 47,000 |
1985/06/17 | 345 | 357 | 345 | 345 | 49,000 |
1985/06/15 | 358 | 358 | 350 | 350 | 20,000 |
1985/06/14 | 359 | 362 | 356 | 358 | 185,000 |
1985/06/13 | 356 | 360 | 356 | 356 | 105,000 |
1985/06/12 | 350 | 354 | 350 | 350 | 55,000 |
1985/06/11 | 350 | 355 | 350 | 350 | 26,000 |
1985/06/10 | 360 | 361 | 356 | 356 | 84,000 |
1985/06/07 | 363 | 363 | 355 | 358 | 65,000 |
1985/06/06 | 353 | 365 | 353 | 363 | 179,000 |
1985/06/05 | 350 | 360 | 348 | 356 | 159,000 |
1985/06/04 | 340 | 348 | 340 | 348 | 67,000 |
1985/06/03 | 345 | 346 | 343 | 345 | 43,000 |
1985/06/01 | 341 | 348 | 341 | 348 | 78,000 |
1985/05/31 | 341 | 345 | 341 | 344 | 58,000 |
1985/05/30 | 346 | 346 | 342 | 343 | 52,000 |
1985/05/29 | 342 | 346 | 342 | 346 | 53,000 |
1985/05/28 | 342 | 344 | 342 | 342 | 124,000 |
1985/05/27 | 342 | 350 | 342 | 350 | 103,000 |
1985/05/25 | 342 | 345 | 342 | 345 | 29,000 |
1985/05/24 | 342 | 345 | 342 | 345 | 33,000 |
1985/05/23 | 342 | 342 | 341 | 342 | 96,000 |
1985/05/22 | 340 | 342 | 340 | 342 | 126,000 |
1985/05/21 | 331 | 342 | 331 | 342 | 25,000 |
1985/05/20 | 347 | 353 | 345 | 347 | 87,000 |
1985/05/18 | 347 | 352 | 347 | 347 | 23,000 |
1985/05/17 | 355 | 355 | 350 | 352 | 238,000 |
1985/05/16 | 352 | 355 | 352 | 353 | 54,000 |
1985/05/15 | 350 | 353 | 349 | 352 | 67,000 |
1985/05/14 | 347 | 350 | 346 | 348 | 28,000 |
1985/05/13 | 345 | 350 | 345 | 345 | 134,000 |
1985/05/10 | 350 | 351 | 345 | 346 | 85,000 |
1985/05/09 | 360 | 365 | 355 | 355 | 127,000 |
1985/05/08 | 345 | 360 | 345 | 360 | 177,000 |
1985/05/07 | 341 | 350 | 341 | 350 | 126,000 |
1985/05/04 | 348 | 350 | 345 | 345 | 28,000 |
1985/05/02 | 350 | 350 | 343 | 343 | 102,000 |
1985/05/01 | 342 | 342 | 340 | 340 | 112,000 |
1985/04/30 | 340 | 342 | 340 | 342 | 31,000 |
1985/04/27 | 350 | 351 | 350 | 350 | 104,000 |
1985/04/26 | 350 | 352 | 350 | 351 | 117,000 |
1985/04/25 | 350 | 352 | 341 | 350 | 165,000 |
1985/04/24 | 340 | 344 | 340 | 340 | 170,000 |
1985/04/23 | 345 | 345 | 340 | 340 | 134,000 |
1985/04/22 | 350 | 350 | 346 | 346 | 62,000 |
1985/04/20 | 350 | 352 | 350 | 350 | 87,000 |
1985/04/19 | 345 | 355 | 345 | 355 | 132,000 |
1985/04/18 | 358 | 358 | 349 | 355 | 320,000 |
1985/04/17 | 360 | 361 | 340 | 340 | 344,000 |
1985/04/16 | 376 | 376 | 345 | 364 | 578,000 |
1985/04/15 | 372 | 380 | 366 | 378 | 1,051,000 |
1985/04/12 | 345 | 368 | 341 | 368 | 1,219,000 |
1985/04/11 | 329 | 345 | 326 | 345 | 622,000 |
1985/04/10 | 330 | 330 | 325 | 325 | 160,000 |
1985/04/09 | 330 | 334 | 330 | 330 | 165,000 |
1985/04/08 | 325 | 333 | 325 | 330 | 201,000 |
1985/04/06 | 320 | 330 | 320 | 325 | 157,000 |
1985/04/05 | 308 | 315 | 308 | 315 | 61,000 |
1985/04/04 | 308 | 308 | 305 | 307 | 71,000 |
1985/04/03 | 304 | 308 | 303 | 308 | 77,000 |
1985/04/02 | 301 | 304 | 301 | 303 | 53,000 |
1985/04/01 | 301 | 301 | 300 | 301 | 17,000 |
1985/03/30 | 301 | 302 | 299 | 299 | 36,000 |
1985/03/29 | 302 | 304 | 302 | 302 | 57,000 |
1985/03/28 | 301 | 304 | 301 | 302 | 21,000 |
1985/03/27 | 295 | 300 | 294 | 297 | 32,000 |
1985/03/27 | 1 -> 1.14 分割 | ||||
1985/03/26 | 335 | 337 | 330 | 333 | 131,000 |
1985/03/25 | 335 | 337 | 333 | 335 | 112,000 |
1985/03/23 | 334 | 339 | 333 | 333 | 43,000 |
1985/03/22 | 339 | 339 | 337 | 339 | 337,000 |
1985/03/20 | 334 | 339 | 332 | 338 | 63,000 |
1985/03/19 | 330 | 334 | 330 | 332 | 90,000 |
1985/03/18 | 330 | 334 | 329 | 329 | 65,000 |
1985/03/16 | 325 | 330 | 323 | 326 | 64,000 |
1985/03/15 | 334 | 334 | 330 | 330 | 76,000 |
1985/03/14 | 339 | 340 | 335 | 335 | 64,000 |
1985/03/13 | 340 | 342 | 340 | 340 | 158,000 |
1985/03/12 | 340 | 345 | 336 | 340 | 260,000 |
1985/03/11 | 342 | 342 | 337 | 340 | 126,000 |
1985/03/08 | 340 | 342 | 335 | 342 | 230,000 |
1985/03/07 | 341 | 343 | 340 | 340 | 178,000 |
1985/03/06 | 330 | 340 | 325 | 340 | 640,000 |
1985/03/05 | 330 | 333 | 328 | 332 | 309,000 |
1985/03/04 | 330 | 330 | 325 | 330 | 55,000 |
1985/03/02 | 331 | 333 | 330 | 330 | 30,000 |
1985/03/01 | 333 | 334 | 325 | 330 | 81,000 |
1985/02/28 | 325 | 333 | 325 | 333 | 33,000 |
1985/02/27 | 325 | 325 | 321 | 325 | 158,000 |
1985/02/26 | 325 | 330 | 320 | 321 | 111,000 |
1985/02/25 | 333 | 334 | 325 | 333 | 119,000 |
1985/02/23 | 330 | 335 | 329 | 335 | 109,000 |
1985/02/22 | 334 | 334 | 331 | 333 | 70,000 |
1985/02/21 | 330 | 335 | 329 | 334 | 60,000 |
1985/02/20 | 329 | 330 | 327 | 327 | 48,000 |
1985/02/19 | 333 | 333 | 329 | 330 | 83,000 |
1985/02/18 | 336 | 336 | 331 | 331 | 63,000 |
1985/02/16 | 342 | 342 | 331 | 337 | 207,000 |
1985/02/15 | 330 | 345 | 328 | 343 | 476,000 |
1985/02/14 | 320 | 325 | 320 | 325 | 171,000 |
1985/02/13 | 325 | 325 | 321 | 322 | 86,000 |
1985/02/12 | 325 | 329 | 322 | 325 | 136,000 |
1985/02/08 | 318 | 318 | 313 | 315 | 62,000 |
1985/02/07 | 319 | 323 | 313 | 313 | 67,000 |
1985/02/06 | 311 | 325 | 308 | 325 | 148,000 |
1985/02/05 | 312 | 317 | 312 | 314 | 90,000 |
1985/02/04 | 307 | 312 | 307 | 312 | 25,000 |
1985/02/02 | 308 | 308 | 307 | 307 | 18,000 |
1985/02/01 | 317 | 317 | 308 | 308 | 93,000 |
1985/01/31 | 316 | 325 | 316 | 317 | 70,000 |
1985/01/30 | 315 | 323 | 312 | 320 | 142,000 |
1985/01/29 | 313 | 325 | 313 | 325 | 110,000 |
1985/01/28 | 310 | 312 | 307 | 307 | 109,000 |
1985/01/26 | 312 | 312 | 310 | 310 | 114,000 |
1985/01/25 | 313 | 320 | 310 | 317 | 111,000 |
1985/01/24 | 319 | 325 | 316 | 317 | 268,000 |
1985/01/23 | 320 | 325 | 320 | 323 | 97,000 |
1985/01/22 | 318 | 325 | 318 | 319 | 274,000 |
1985/01/21 | 333 | 341 | 328 | 333 | 682,000 |
1985/01/19 | 330 | 331 | 326 | 331 | 627,000 |
1985/01/18 | 320 | 334 | 320 | 330 | 1,233,000 |
1985/01/17 | 305 | 319 | 303 | 315 | 370,000 |
1985/01/16 | 302 | 308 | 302 | 307 | 102,000 |
1985/01/14 | 309 | 310 | 300 | 300 | 217,000 |
1985/01/11 | 300 | 315 | 299 | 315 | 294,000 |
1985/01/10 | 300 | 300 | 299 | 300 | 104,000 |
1985/01/09 | 300 | 300 | 291 | 300 | 51,000 |
1985/01/08 | 300 | 302 | 297 | 300 | 83,000 |
1985/01/07 | 300 | 300 | 300 | 300 | 39,000 |
1985/01/05 | 305 | 305 | 295 | 300 | 20,000 |
1985/01/04 | 299 | 300 | 295 | 299 | 18,000 |