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 |
---|---|---|---|---|---|
1987/12/28 | 877 | 899 | 865 | 899 | 691,000 |
1987/12/26 | 860 | 912 | 860 | 867 | 2,300,000 |
1987/12/25 | 830 | 862 | 830 | 854 | 1,159,000 |
1987/12/24 | 839 | 840 | 820 | 820 | 450,000 |
1987/12/23 | 819 | 837 | 810 | 837 | 547,000 |
1987/12/22 | 830 | 835 | 816 | 816 | 233,000 |
1987/12/21 | 855 | 857 | 834 | 834 | 298,000 |
1987/12/18 | 847 | 878 | 847 | 852 | 2,063,000 |
1987/12/17 | 827 | 869 | 820 | 850 | 2,119,000 |
1987/12/16 | 853 | 857 | 826 | 837 | 1,069,000 |
1987/12/15 | 820 | 881 | 820 | 850 | 5,171,000 |
1987/12/14 | 800 | 845 | 795 | 815 | 1,865,000 |
1987/12/11 | 775 | 780 | 775 | 780 | 803,000 |
1987/12/10 | 725 | 729 | 680 | 680 | 405,000 |
1987/12/09 | 699 | 719 | 699 | 715 | 153,000 |
1987/12/08 | 702 | 702 | 680 | 690 | 109,000 |
1987/12/07 | 690 | 700 | 680 | 700 | 37,000 |
1987/12/05 | 679 | 690 | 676 | 690 | 59,000 |
1987/12/04 | 698 | 698 | 680 | 680 | 228,000 |
1987/12/03 | 701 | 710 | 700 | 700 | 189,000 |
1987/12/02 | 690 | 715 | 690 | 707 | 139,000 |
1987/12/01 | 670 | 688 | 665 | 688 | 41,000 |
1987/11/30 | 688 | 688 | 670 | 670 | 34,000 |
1987/11/28 | 670 | 673 | 668 | 670 | 96,000 |
1987/11/27 | 670 | 690 | 660 | 660 | 116,000 |
1987/11/26 | 680 | 690 | 680 | 690 | 23,000 |
1987/11/25 | 677 | 690 | 660 | 690 | 36,000 |
1987/11/24 | 668 | 677 | 667 | 667 | 61,000 |
1987/11/20 | 661 | 667 | 661 | 667 | 28,000 |
1987/11/19 | 680 | 680 | 660 | 660 | 21,000 |
1987/11/18 | 675 | 680 | 656 | 680 | 48,000 |
1987/11/17 | 683 | 690 | 675 | 675 | 44,000 |
1987/11/16 | 686 | 693 | 686 | 693 | 32,000 |
1987/11/13 | 695 | 695 | 685 | 690 | 40,000 |
1987/11/12 | 655 | 690 | 655 | 665 | 225,000 |
1987/11/11 | 650 | 669 | 650 | 650 | 116,000 |
1987/11/10 | 690 | 695 | 671 | 690 | 65,000 |
1987/11/09 | 750 | 750 | 710 | 710 | 61,000 |
1987/11/07 | 720 | 745 | 720 | 745 | 86,000 |
1987/11/06 | 720 | 738 | 720 | 730 | 163,000 |
1987/11/05 | 733 | 733 | 725 | 730 | 43,000 |
1987/11/04 | 711 | 731 | 706 | 731 | 48,000 |
1987/11/02 | 715 | 715 | 710 | 710 | 29,000 |
1987/10/31 | 710 | 715 | 710 | 715 | 9,000 |
1987/10/30 | 677 | 710 | 677 | 690 | 109,000 |
1987/10/29 | 669 | 685 | 669 | 670 | 43,000 |
1987/10/28 | 690 | 691 | 662 | 665 | 119,000 |
1987/10/27 | 665 | 700 | 665 | 700 | 221,000 |
1987/10/26 | 700 | 710 | 675 | 690 | 102,000 |
1987/10/24 | 690 | 700 | 690 | 700 | 85,000 |
1987/10/23 | 720 | 720 | 700 | 700 | 72,000 |
1987/10/22 | 725 | 735 | 725 | 730 | 61,000 |
1987/10/21 | 710 | 725 | 700 | 719 | 129,000 |
1987/10/20 | 670 | 670 | 670 | 670 | 171,000 |
1987/10/19 | 760 | 780 | 760 | 770 | 152,000 |
1987/10/16 | 772 | 790 | 772 | 785 | 60,000 |
1987/10/15 | 777 | 785 | 772 | 775 | 162,000 |
1987/10/14 | 760 | 805 | 760 | 790 | 898,000 |
1987/10/13 | 760 | 770 | 750 | 769 | 609,000 |
1987/10/12 | 782 | 783 | 770 | 770 | 135,000 |
1987/10/09 | 800 | 803 | 780 | 790 | 751,000 |
1987/10/08 | 750 | 820 | 750 | 810 | 1,127,000 |
1987/10/07 | 744 | 747 | 743 | 743 | 50,000 |
1987/10/06 | 748 | 750 | 745 | 746 | 44,000 |
1987/10/05 | 750 | 753 | 746 | 750 | 131,000 |
1987/10/03 | 743 | 750 | 743 | 750 | 15,000 |
1987/10/02 | 744 | 745 | 735 | 744 | 98,000 |
1987/10/01 | 740 | 748 | 740 | 745 | 131,000 |
1987/09/30 | 740 | 745 | 738 | 745 | 73,000 |
1987/09/29 | 735 | 745 | 735 | 740 | 62,000 |
1987/09/28 | 745 | 752 | 745 | 745 | 121,000 |
1987/09/26 | 745 | 746 | 745 | 745 | 82,000 |
1987/09/25 | 730 | 740 | 711 | 740 | 149,000 |
1987/09/24 | 740 | 748 | 730 | 731 | 199,000 |
1987/09/22 | 725 | 748 | 725 | 748 | 59,000 |
1987/09/21 | 722 | 750 | 722 | 735 | 73,000 |
1987/09/18 | 715 | 722 | 715 | 722 | 130,000 |
1987/09/17 | 716 | 717 | 700 | 715 | 69,000 |
1987/09/16 | 715 | 720 | 715 | 716 | 103,000 |
1987/09/14 | 721 | 726 | 718 | 721 | 104,000 |
1987/09/11 | 725 | 726 | 720 | 726 | 58,000 |
1987/09/10 | 745 | 745 | 736 | 736 | 215,000 |
1987/09/09 | 749 | 750 | 740 | 740 | 52,000 |
1987/09/08 | 750 | 754 | 740 | 750 | 241,000 |
1987/09/07 | 750 | 758 | 750 | 750 | 38,000 |
1987/09/05 | 758 | 762 | 750 | 750 | 73,000 |
1987/09/04 | 756 | 780 | 750 | 768 | 260,000 |
1987/09/03 | 735 | 746 | 735 | 746 | 94,000 |
1987/09/02 | 760 | 769 | 760 | 760 | 124,000 |
1987/09/01 | 749 | 777 | 740 | 769 | 332,000 |
1987/08/31 | 722 | 742 | 721 | 740 | 105,000 |
1987/08/29 | 725 | 734 | 716 | 720 | 116,000 |
1987/08/28 | 740 | 740 | 725 | 725 | 88,000 |
1987/08/27 | 740 | 746 | 725 | 725 | 230,000 |
1987/08/26 | 745 | 746 | 740 | 746 | 77,000 |
1987/08/25 | 744 | 745 | 739 | 745 | 100,000 |
1987/08/24 | 733 | 749 | 730 | 745 | 179,000 |
1987/08/22 | 735 | 738 | 725 | 725 | 83,000 |
1987/08/21 | 735 | 745 | 735 | 735 | 40,000 |
1987/08/20 | 747 | 747 | 732 | 740 | 119,000 |
1987/08/19 | 729 | 747 | 729 | 739 | 107,000 |
1987/08/18 | 738 | 749 | 731 | 749 | 222,000 |
1987/08/17 | 727 | 729 | 725 | 726 | 125,000 |
1987/08/14 | 718 | 730 | 718 | 727 | 364,000 |
1987/08/13 | 710 | 718 | 709 | 715 | 213,000 |
1987/08/12 | 715 | 718 | 715 | 715 | 48,000 |
1987/08/11 | 718 | 718 | 710 | 718 | 82,000 |
1987/08/10 | 717 | 718 | 706 | 718 | 54,000 |
1987/08/07 | 711 | 718 | 710 | 718 | 84,000 |
1987/08/06 | 715 | 715 | 705 | 711 | 75,000 |
1987/08/05 | 718 | 718 | 715 | 715 | 26,000 |
1987/08/04 | 718 | 718 | 712 | 718 | 25,000 |
1987/08/03 | 725 | 731 | 720 | 720 | 51,000 |
1987/08/01 | 725 | 739 | 725 | 726 | 58,000 |
1987/07/31 | 735 | 735 | 720 | 735 | 47,000 |
1987/07/30 | 740 | 750 | 720 | 740 | 91,000 |
1987/07/29 | 748 | 750 | 730 | 750 | 80,000 |
1987/07/28 | 750 | 758 | 730 | 758 | 244,000 |
1987/07/27 | 749 | 750 | 739 | 749 | 52,000 |
1987/07/25 | 748 | 750 | 745 | 750 | 131,000 |
1987/07/24 | 715 | 763 | 715 | 760 | 193,000 |
1987/07/23 | 720 | 740 | 711 | 711 | 35,000 |
1987/07/22 | 720 | 720 | 710 | 710 | 24,000 |
1987/07/21 | 699 | 703 | 690 | 700 | 164,000 |
1987/07/20 | 735 | 735 | 700 | 700 | 173,000 |
1987/07/17 | 739 | 745 | 725 | 725 | 271,000 |
1987/07/16 | 750 | 752 | 730 | 730 | 333,000 |
1987/07/15 | 730 | 795 | 730 | 769 | 504,000 |
1987/07/14 | 739 | 750 | 730 | 745 | 149,000 |
1987/07/13 | 745 | 745 | 730 | 745 | 77,000 |
1987/07/10 | 718 | 745 | 718 | 745 | 63,000 |
1987/07/09 | 710 | 718 | 710 | 718 | 159,000 |
1987/07/08 | 730 | 732 | 701 | 701 | 128,000 |
1987/07/07 | 730 | 735 | 726 | 734 | 68,000 |
1987/07/06 | 745 | 745 | 735 | 740 | 39,000 |
1987/07/04 | 747 | 747 | 745 | 745 | 22,000 |
1987/07/03 | 740 | 750 | 730 | 745 | 103,000 |
1987/07/02 | 733 | 753 | 730 | 750 | 100,000 |
1987/07/01 | 720 | 733 | 716 | 733 | 71,000 |
1987/06/30 | 726 | 733 | 710 | 720 | 51,000 |
1987/06/29 | 735 | 736 | 725 | 725 | 21,000 |
1987/06/27 | 710 | 735 | 710 | 735 | 150,000 |
1987/06/26 | 731 | 740 | 725 | 725 | 41,000 |
1987/06/25 | 733 | 735 | 731 | 731 | 21,000 |
1987/06/24 | 740 | 745 | 720 | 725 | 75,000 |
1987/06/23 | 745 | 750 | 710 | 750 | 91,000 |
1987/06/22 | 746 | 747 | 730 | 746 | 72,000 |
1987/06/19 | 750 | 750 | 745 | 750 | 26,000 |
1987/06/18 | 755 | 765 | 730 | 750 | 126,000 |
1987/06/17 | 760 | 770 | 750 | 750 | 24,000 |
1987/06/16 | 760 | 770 | 750 | 760 | 60,000 |
1987/06/15 | 779 | 779 | 760 | 760 | 86,000 |
1987/06/12 | 758 | 779 | 750 | 778 | 129,000 |
1987/06/11 | 775 | 775 | 755 | 775 | 59,000 |
1987/06/10 | 771 | 780 | 751 | 765 | 49,000 |
1987/06/09 | 760 | 770 | 750 | 761 | 75,000 |
1987/06/08 | 750 | 770 | 750 | 770 | 42,000 |
1987/06/06 | 770 | 771 | 750 | 750 | 101,000 |
1987/06/05 | 780 | 790 | 765 | 785 | 121,000 |
1987/06/04 | 799 | 800 | 772 | 780 | 287,000 |
1987/06/03 | 738 | 825 | 735 | 800 | 738,000 |
1987/06/02 | 726 | 738 | 701 | 730 | 126,000 |
1987/06/01 | 729 | 730 | 727 | 727 | 92,000 |
1987/05/30 | 720 | 730 | 720 | 730 | 26,000 |
1987/05/29 | 722 | 732 | 715 | 732 | 33,000 |
1987/05/28 | 740 | 740 | 721 | 732 | 31,000 |
1987/05/27 | 730 | 740 | 720 | 740 | 193,000 |
1987/05/26 | 735 | 750 | 735 | 743 | 79,000 |
1987/05/25 | 755 | 755 | 740 | 740 | 23,000 |
1987/05/23 | 750 | 751 | 740 | 745 | 15,000 |
1987/05/22 | 738 | 751 | 735 | 749 | 43,000 |
1987/05/21 | 745 | 750 | 735 | 748 | 100,000 |
1987/05/20 | 766 | 780 | 755 | 755 | 86,000 |
1987/05/19 | 771 | 800 | 771 | 797 | 517,000 |
1987/05/18 | 787 | 787 | 754 | 754 | 117,000 |
1987/05/15 | 759 | 800 | 759 | 796 | 537,000 |
1987/05/14 | 745 | 756 | 731 | 750 | 97,000 |
1987/05/13 | 751 | 755 | 733 | 755 | 111,000 |
1987/05/12 | 776 | 776 | 751 | 765 | 119,000 |
1987/05/11 | 770 | 790 | 764 | 780 | 201,000 |
1987/05/08 | 806 | 810 | 798 | 810 | 430,000 |
1987/05/07 | 790 | 824 | 782 | 815 | 1,278,000 |
1987/05/06 | 760 | 760 | 730 | 755 | 339,000 |
1987/05/02 | 730 | 750 | 725 | 750 | 467,000 |
1987/05/01 | 700 | 730 | 696 | 730 | 317,000 |
1987/04/30 | 699 | 700 | 690 | 700 | 60,000 |
1987/04/28 | 700 | 700 | 679 | 700 | 101,000 |
1987/04/27 | 739 | 739 | 701 | 720 | 314,000 |
1987/04/25 | 680 | 730 | 680 | 730 | 507,000 |
1987/04/24 | 648 | 685 | 648 | 680 | 358,000 |
1987/04/23 | 647 | 660 | 640 | 655 | 298,000 |
1987/04/22 | 668 | 668 | 655 | 655 | 116,000 |
1987/04/21 | 666 | 666 | 640 | 665 | 105,000 |
1987/04/20 | 664 | 664 | 650 | 660 | 137,000 |
1987/04/17 | 655 | 661 | 650 | 658 | 288,000 |
1987/04/16 | 645 | 660 | 645 | 657 | 57,000 |
1987/04/15 | 662 | 662 | 655 | 655 | 20,000 |
1987/04/14 | 650 | 674 | 650 | 674 | 64,000 |
1987/04/13 | 670 | 671 | 660 | 660 | 57,000 |
1987/04/10 | 659 | 680 | 659 | 680 | 221,000 |
1987/04/09 | 650 | 679 | 650 | 679 | 190,000 |
1987/04/08 | 659 | 660 | 645 | 645 | 152,000 |
1987/04/07 | 649 | 657 | 640 | 650 | 67,000 |
1987/04/06 | 650 | 660 | 640 | 641 | 72,000 |
1987/04/04 | 630 | 660 | 630 | 640 | 184,000 |
1987/04/03 | 599 | 621 | 595 | 621 | 476,000 |
1987/04/02 | 599 | 600 | 580 | 593 | 132,000 |
1987/04/01 | 595 | 595 | 582 | 595 | 29,000 |
1987/03/31 | 595 | 595 | 595 | 595 | 4,000 |
1987/03/30 | 600 | 600 | 595 | 595 | 38,000 |
1987/03/28 | 600 | 600 | 590 | 590 | 10,000 |
1987/03/27 | 588 | 600 | 588 | 600 | 66,000 |
1987/03/26 | 600 | 604 | 592 | 604 | 350,000 |
1987/03/25 | 597 | 603 | 597 | 603 | 53,000 |
1987/03/24 | 600 | 607 | 595 | 607 | 31,000 |
1987/03/23 | 600 | 600 | 599 | 599 | 13,000 |
1987/03/20 | 607 | 607 | 599 | 599 | 33,000 |
1987/03/19 | 606 | 610 | 605 | 607 | 47,000 |
1987/03/18 | 600 | 610 | 590 | 603 | 51,000 |
1987/03/17 | 610 | 610 | 600 | 610 | 29,000 |
1987/03/16 | 604 | 610 | 602 | 610 | 47,000 |
1987/03/13 | 582 | 594 | 577 | 594 | 261,000 |
1987/03/12 | 580 | 586 | 577 | 580 | 192,000 |
1987/03/11 | 595 | 595 | 578 | 587 | 149,000 |
1987/03/10 | 610 | 610 | 589 | 589 | 43,000 |
1987/03/09 | 589 | 601 | 589 | 596 | 31,000 |
1987/03/07 | 602 | 608 | 595 | 595 | 53,000 |
1987/03/06 | 610 | 610 | 595 | 597 | 159,000 |
1987/03/05 | 625 | 625 | 601 | 601 | 131,000 |
1987/03/04 | 620 | 620 | 606 | 617 | 274,000 |
1987/03/03 | 605 | 620 | 605 | 610 | 58,000 |
1987/03/02 | 610 | 615 | 602 | 602 | 137,000 |
1987/02/28 | 610 | 618 | 601 | 601 | 20,000 |
1987/02/27 | 625 | 625 | 610 | 610 | 20,000 |
1987/02/26 | 595 | 633 | 592 | 633 | 177,000 |
1987/02/25 | 629 | 629 | 601 | 601 | 110,000 |
1987/02/24 | 640 | 640 | 630 | 630 | 76,000 |
1987/02/23 | 634 | 643 | 630 | 640 | 54,000 |
1987/02/20 | 640 | 640 | 630 | 634 | 166,000 |
1987/02/19 | 655 | 655 | 630 | 630 | 121,000 |
1987/02/18 | 642 | 660 | 642 | 660 | 58,000 |
1987/02/17 | 650 | 660 | 642 | 642 | 112,000 |
1987/02/16 | 671 | 675 | 660 | 660 | 286,000 |
1987/02/13 | 661 | 686 | 660 | 670 | 1,026,000 |
1987/02/12 | 631 | 665 | 631 | 665 | 664,000 |
1987/02/10 | 610 | 629 | 610 | 629 | 197,000 |
1987/02/09 | 605 | 610 | 605 | 606 | 28,000 |
1987/02/07 | 605 | 610 | 603 | 606 | 77,000 |
1987/02/06 | 605 | 610 | 605 | 606 | 64,000 |
1987/02/05 | 601 | 610 | 600 | 605 | 211,000 |
1987/02/04 | 605 | 606 | 600 | 605 | 54,000 |
1987/02/03 | 596 | 606 | 596 | 605 | 121,000 |
1987/02/02 | 605 | 605 | 598 | 598 | 53,000 |
1987/01/31 | 603 | 610 | 600 | 610 | 38,000 |
1987/01/30 | 610 | 618 | 600 | 601 | 69,000 |
1987/01/29 | 616 | 616 | 596 | 608 | 149,000 |
1987/01/28 | 621 | 629 | 605 | 615 | 548,000 |
1987/01/27 | 597 | 618 | 595 | 610 | 319,000 |
1987/01/26 | 597 | 597 | 578 | 590 | 69,000 |
1987/01/24 | 579 | 605 | 575 | 600 | 236,000 |
1987/01/23 | 550 | 562 | 550 | 562 | 94,000 |
1987/01/22 | 550 | 560 | 550 | 560 | 48,000 |
1987/01/21 | 548 | 550 | 548 | 550 | 27,000 |
1987/01/20 | 551 | 552 | 540 | 550 | 135,000 |
1987/01/19 | 564 | 564 | 550 | 551 | 21,000 |
1987/01/16 | 549 | 564 | 549 | 550 | 40,000 |
1987/01/14 | 548 | 550 | 540 | 548 | 59,000 |
1987/01/13 | 549 | 549 | 546 | 548 | 24,000 |
1987/01/12 | 550 | 550 | 540 | 549 | 45,000 |
1987/01/09 | 548 | 550 | 540 | 550 | 18,000 |
1987/01/08 | 550 | 550 | 546 | 546 | 2,000 |
1987/01/07 | 550 | 550 | 540 | 546 | 32,000 |
1987/01/06 | 555 | 562 | 551 | 552 | 49,000 |
1987/01/05 | 552 | 556 | 552 | 556 | 2,000 |