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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,100 | 1,110 | 1,090 | 1,110 | 31,000 |
| 1989/12/28 | 1,070 | 1,100 | 1,070 | 1,090 | 109,000 |
| 1989/12/27 | 1,100 | 1,100 | 1,090 | 1,090 | 121,000 |
| 1989/12/26 | 1,120 | 1,120 | 1,090 | 1,090 | 116,000 |
| 1989/12/25 | 1,110 | 1,120 | 1,100 | 1,120 | 212,000 |
| 1989/12/22 | 1,090 | 1,110 | 1,090 | 1,100 | 328,000 |
| 1989/12/21 | 1,060 | 1,090 | 1,060 | 1,070 | 234,000 |
| 1989/12/20 | 1,070 | 1,090 | 1,030 | 1,040 | 538,000 |
| 1989/12/19 | 1,090 | 1,090 | 1,030 | 1,030 | 416,000 |
| 1989/12/18 | 1,090 | 1,100 | 1,060 | 1,070 | 173,000 |
| 1989/12/15 | 1,110 | 1,120 | 1,100 | 1,100 | 286,000 |
| 1989/12/14 | 1,110 | 1,110 | 1,100 | 1,100 | 98,000 |
| 1989/12/13 | 1,110 | 1,120 | 1,100 | 1,110 | 91,000 |
| 1989/12/12 | 1,130 | 1,130 | 1,100 | 1,130 | 137,000 |
| 1989/12/11 | 1,100 | 1,130 | 1,090 | 1,110 | 103,000 |
| 1989/12/08 | 1,140 | 1,140 | 1,100 | 1,100 | 239,000 |
| 1989/12/07 | 1,160 | 1,160 | 1,130 | 1,140 | 531,000 |
| 1989/12/06 | 1,110 | 1,150 | 1,110 | 1,120 | 2,623,000 |
| 1989/12/05 | 1,100 | 1,120 | 1,090 | 1,090 | 338,000 |
| 1989/12/04 | 1,080 | 1,100 | 1,070 | 1,100 | 395,000 |
| 1989/12/01 | 1,070 | 1,080 | 1,060 | 1,080 | 86,000 |
| 1989/11/30 | 1,070 | 1,080 | 1,060 | 1,070 | 73,000 |
| 1989/11/29 | 1,080 | 1,080 | 1,060 | 1,060 | 90,000 |
| 1989/11/28 | 1,080 | 1,080 | 1,060 | 1,080 | 148,000 |
| 1989/11/27 | 1,070 | 1,080 | 1,070 | 1,080 | 215,000 |
| 1989/11/24 | 1,070 | 1,070 | 1,050 | 1,050 | 118,000 |
| 1989/11/22 | 1,050 | 1,070 | 1,050 | 1,050 | 222,000 |
| 1989/11/21 | 1,080 | 1,080 | 1,040 | 1,070 | 130,000 |
| 1989/11/20 | 1,060 | 1,070 | 1,050 | 1,070 | 210,000 |
| 1989/11/17 | 1,050 | 1,060 | 1,040 | 1,040 | 152,000 |
| 1989/11/16 | 1,050 | 1,060 | 1,040 | 1,050 | 94,000 |
| 1989/11/15 | 1,040 | 1,050 | 1,040 | 1,050 | 127,000 |
| 1989/11/14 | 1,030 | 1,040 | 1,020 | 1,040 | 108,000 |
| 1989/11/13 | 1,030 | 1,050 | 1,030 | 1,030 | 50,000 |
| 1989/11/10 | 1,030 | 1,050 | 1,030 | 1,030 | 91,000 |
| 1989/11/09 | 1,040 | 1,060 | 1,030 | 1,030 | 88,000 |
| 1989/11/08 | 1,020 | 1,070 | 1,020 | 1,030 | 102,000 |
| 1989/11/07 | 1,030 | 1,030 | 1,010 | 1,010 | 153,000 |
| 1989/11/06 | 1,040 | 1,070 | 1,030 | 1,040 | 112,000 |
| 1989/11/02 | 1,050 | 1,060 | 1,040 | 1,050 | 89,000 |
| 1989/11/01 | 1,030 | 1,070 | 1,030 | 1,070 | 175,000 |
| 1989/10/31 | 1,010 | 1,030 | 1,010 | 1,020 | 114,000 |
| 1989/10/30 | 1,030 | 1,030 | 1,000 | 1,000 | 115,000 |
| 1989/10/27 | 1,010 | 1,020 | 1,000 | 1,020 | 232,000 |
| 1989/10/26 | 1,030 | 1,030 | 1,020 | 1,020 | 176,000 |
| 1989/10/25 | 1,040 | 1,050 | 1,030 | 1,030 | 116,000 |
| 1989/10/24 | 1,060 | 1,060 | 1,030 | 1,030 | 141,000 |
| 1989/10/23 | 1,050 | 1,080 | 1,040 | 1,080 | 149,000 |
| 1989/10/20 | 1,050 | 1,060 | 1,050 | 1,060 | 149,000 |
| 1989/10/19 | 1,050 | 1,060 | 1,040 | 1,050 | 183,000 |
| 1989/10/18 | 1,050 | 1,070 | 1,040 | 1,050 | 128,000 |
| 1989/10/17 | 1,060 | 1,070 | 1,050 | 1,060 | 111,000 |
| 1989/10/16 | 1,040 | 1,050 | 1,030 | 1,040 | 188,000 |
| 1989/10/13 | 1,070 | 1,080 | 1,060 | 1,070 | 145,000 |
| 1989/10/12 | 1,070 | 1,080 | 1,060 | 1,080 | 170,000 |
| 1989/10/11 | 1,090 | 1,100 | 1,050 | 1,070 | 282,000 |
| 1989/10/09 | 1,120 | 1,120 | 1,100 | 1,100 | 268,000 |
| 1989/10/06 | 1,130 | 1,140 | 1,120 | 1,120 | 220,000 |
| 1989/10/05 | 1,120 | 1,140 | 1,120 | 1,130 | 621,000 |
| 1989/10/04 | 1,120 | 1,130 | 1,110 | 1,110 | 521,000 |
| 1989/10/03 | 1,090 | 1,140 | 1,080 | 1,130 | 787,000 |
| 1989/10/02 | 1,100 | 1,100 | 1,070 | 1,070 | 792,000 |
| 1989/09/29 | 1,130 | 1,160 | 1,110 | 1,140 | 1,646,000 |
| 1989/09/28 | 1,100 | 1,110 | 1,080 | 1,110 | 567,000 |
| 1989/09/27 | 1,080 | 1,100 | 1,070 | 1,100 | 396,000 |
| 1989/09/26 | 1,100 | 1,100 | 1,060 | 1,060 | 316,000 |
| 1989/09/25 | 1,130 | 1,130 | 1,090 | 1,100 | 562,000 |
| 1989/09/22 | 1,100 | 1,140 | 1,100 | 1,110 | 2,312,000 |
| 1989/09/21 | 1,100 | 1,100 | 1,080 | 1,100 | 395,000 |
| 1989/09/20 | 1,070 | 1,100 | 1,060 | 1,080 | 695,000 |
| 1989/09/19 | 1,070 | 1,070 | 1,060 | 1,060 | 125,000 |
| 1989/09/18 | 1,060 | 1,070 | 1,050 | 1,070 | 164,000 |
| 1989/09/14 | 1,060 | 1,070 | 1,050 | 1,050 | 166,000 |
| 1989/09/13 | 1,070 | 1,070 | 1,050 | 1,070 | 136,000 |
| 1989/09/12 | 1,070 | 1,070 | 1,050 | 1,070 | 154,000 |
| 1989/09/11 | 1,080 | 1,080 | 1,060 | 1,070 | 164,000 |
| 1989/09/08 | 1,090 | 1,090 | 1,070 | 1,070 | 188,000 |
| 1989/09/07 | 1,070 | 1,090 | 1,070 | 1,090 | 190,000 |
| 1989/09/06 | 1,090 | 1,090 | 1,070 | 1,070 | 285,000 |
| 1989/09/05 | 1,090 | 1,090 | 1,060 | 1,060 | 275,000 |
| 1989/09/04 | 1,110 | 1,110 | 1,070 | 1,070 | 787,000 |
| 1989/09/01 | 1,040 | 1,110 | 1,040 | 1,110 | 1,656,000 |
| 1989/08/31 | 1,010 | 1,040 | 1,010 | 1,040 | 245,000 |
| 1989/08/30 | 1,000 | 1,010 | 1,000 | 1,000 | 75,000 |
| 1989/08/29 | 1,000 | 1,010 | 998 | 1,010 | 51,000 |
| 1989/08/28 | 1,010 | 1,010 | 1,000 | 1,000 | 36,000 |
| 1989/08/25 | 1,010 | 1,020 | 1,010 | 1,010 | 40,000 |
| 1989/08/24 | 1,020 | 1,020 | 1,000 | 1,000 | 163,000 |
| 1989/08/23 | 1,020 | 1,020 | 999 | 1,020 | 557,000 |
| 1989/08/22 | 1,010 | 1,020 | 1,010 | 1,010 | 39,000 |
| 1989/08/21 | 1,010 | 1,030 | 1,010 | 1,030 | 49,000 |
| 1989/08/18 | 1,020 | 1,030 | 1,010 | 1,030 | 125,000 |
| 1989/08/17 | 1,030 | 1,030 | 1,010 | 1,020 | 114,000 |
| 1989/08/16 | 1,020 | 1,030 | 1,000 | 1,020 | 193,000 |
| 1989/08/15 | 1,020 | 1,030 | 1,020 | 1,020 | 50,000 |
| 1989/08/14 | 1,010 | 1,010 | 1,010 | 1,010 | 18,000 |
| 1989/08/11 | 1,000 | 1,010 | 1,000 | 1,010 | 71,000 |
| 1989/08/10 | 1,010 | 1,020 | 1,000 | 1,000 | 166,000 |
| 1989/08/09 | 1,020 | 1,020 | 1,000 | 1,010 | 318,000 |
| 1989/08/08 | 1,020 | 1,030 | 1,010 | 1,010 | 101,000 |
| 1989/08/07 | 1,010 | 1,020 | 1,010 | 1,020 | 55,000 |
| 1989/08/04 | 1,030 | 1,030 | 1,010 | 1,010 | 66,000 |
| 1989/08/03 | 1,000 | 1,030 | 1,000 | 1,030 | 292,000 |
| 1989/08/02 | 1,010 | 1,010 | 1,000 | 1,000 | 172,000 |
| 1989/08/01 | 1,000 | 1,010 | 995 | 1,010 | 191,000 |
| 1989/07/31 | 1,000 | 1,010 | 990 | 990 | 102,000 |
| 1989/07/28 | 965 | 995 | 965 | 981 | 176,000 |
| 1989/07/27 | 990 | 990 | 966 | 970 | 188,000 |
| 1989/07/26 | 985 | 990 | 970 | 980 | 145,000 |
| 1989/07/25 | 972 | 980 | 970 | 975 | 79,000 |
| 1989/07/24 | 963 | 980 | 963 | 970 | 36,000 |
| 1989/07/21 | 958 | 970 | 958 | 970 | 58,000 |
| 1989/07/20 | 957 | 960 | 957 | 958 | 17,000 |
| 1989/07/19 | 953 | 960 | 953 | 955 | 18,000 |
| 1989/07/18 | 965 | 965 | 951 | 952 | 26,000 |
| 1989/07/17 | 960 | 965 | 950 | 965 | 30,000 |
| 1989/07/14 | 960 | 961 | 960 | 960 | 58,000 |
| 1989/07/13 | 965 | 977 | 953 | 960 | 120,000 |
| 1989/07/12 | 961 | 980 | 961 | 980 | 44,000 |
| 1989/07/11 | 985 | 985 | 961 | 961 | 106,000 |
| 1989/07/10 | 997 | 997 | 975 | 989 | 32,000 |
| 1989/07/07 | 999 | 999 | 996 | 997 | 32,000 |
| 1989/07/06 | 1,000 | 1,000 | 990 | 1,000 | 126,000 |
| 1989/07/05 | 1,000 | 1,020 | 1,000 | 1,000 | 186,000 |
| 1989/07/04 | 950 | 1,000 | 950 | 990 | 168,000 |
| 1989/07/03 | 935 | 949 | 931 | 949 | 36,000 |
| 1989/06/30 | 957 | 957 | 930 | 931 | 58,000 |
| 1989/06/29 | 960 | 960 | 937 | 937 | 140,000 |
| 1989/06/28 | 940 | 941 | 915 | 940 | 269,000 |
| 1989/06/27 | 954 | 955 | 940 | 940 | 34,000 |
| 1989/06/26 | 959 | 960 | 950 | 955 | 38,000 |
| 1989/06/23 | 970 | 970 | 960 | 960 | 63,000 |
| 1989/06/22 | 962 | 970 | 961 | 968 | 16,000 |
| 1989/06/21 | 960 | 965 | 956 | 961 | 102,000 |
| 1989/06/20 | 965 | 970 | 949 | 960 | 109,000 |
| 1989/06/19 | 985 | 985 | 965 | 965 | 99,000 |
| 1989/06/16 | 980 | 980 | 956 | 970 | 54,000 |
| 1989/06/15 | 975 | 975 | 960 | 970 | 62,000 |
| 1989/06/14 | 975 | 980 | 970 | 975 | 108,000 |
| 1989/06/13 | 990 | 1,000 | 975 | 975 | 107,000 |
| 1989/06/12 | 990 | 1,000 | 990 | 990 | 81,000 |
| 1989/06/09 | 1,020 | 1,020 | 991 | 991 | 69,000 |
| 1989/06/08 | 1,010 | 1,010 | 999 | 999 | 121,000 |
| 1989/06/07 | 1,010 | 1,010 | 990 | 990 | 86,000 |
| 1989/06/06 | 1,000 | 1,010 | 980 | 980 | 152,000 |
| 1989/06/05 | 1,030 | 1,030 | 1,000 | 1,000 | 186,000 |
| 1989/06/02 | 1,040 | 1,040 | 1,010 | 1,010 | 138,000 |
| 1989/06/01 | 1,030 | 1,030 | 1,010 | 1,010 | 92,000 |
| 1989/05/31 | 1,040 | 1,040 | 1,010 | 1,010 | 106,000 |
| 1989/05/30 | 1,030 | 1,030 | 1,010 | 1,010 | 325,000 |
| 1989/05/29 | 1,040 | 1,040 | 1,020 | 1,030 | 249,000 |
| 1989/05/26 | 1,040 | 1,050 | 1,030 | 1,030 | 162,000 |
| 1989/05/25 | 1,040 | 1,050 | 1,030 | 1,030 | 214,000 |
| 1989/05/24 | 1,030 | 1,040 | 1,030 | 1,040 | 158,000 |
| 1989/05/23 | 1,050 | 1,050 | 1,020 | 1,030 | 184,000 |
| 1989/05/22 | 1,090 | 1,090 | 1,050 | 1,050 | 403,000 |
| 1989/05/19 | 1,050 | 1,100 | 1,040 | 1,090 | 1,558,000 |
| 1989/05/18 | 1,030 | 1,050 | 1,030 | 1,040 | 196,000 |
| 1989/05/17 | 1,030 | 1,050 | 1,020 | 1,040 | 340,000 |
| 1989/05/16 | 1,060 | 1,060 | 1,020 | 1,020 | 288,000 |
| 1989/05/15 | 1,060 | 1,060 | 1,040 | 1,060 | 443,000 |
| 1989/05/12 | 1,040 | 1,050 | 1,030 | 1,040 | 673,000 |
| 1989/05/11 | 1,010 | 1,030 | 1,010 | 1,030 | 331,000 |
| 1989/05/10 | 1,020 | 1,020 | 999 | 1,010 | 505,000 |
| 1989/05/09 | 1,030 | 1,030 | 1,010 | 1,010 | 299,000 |
| 1989/05/08 | 1,060 | 1,070 | 1,000 | 1,020 | 342,000 |
| 1989/05/02 | 1,070 | 1,080 | 1,040 | 1,070 | 759,000 |
| 1989/05/01 | 1,090 | 1,090 | 1,060 | 1,070 | 705,000 |
| 1989/04/28 | 1,060 | 1,100 | 1,060 | 1,070 | 3,718,000 |
| 1989/04/27 | 1,060 | 1,060 | 1,040 | 1,060 | 1,367,000 |
| 1989/04/26 | 1,010 | 1,060 | 1,010 | 1,050 | 2,267,000 |
| 1989/04/25 | 1,000 | 1,030 | 998 | 1,020 | 975,000 |
| 1989/04/24 | 1,010 | 1,020 | 985 | 1,000 | 731,000 |
| 1989/04/21 | 989 | 1,010 | 986 | 995 | 1,122,000 |
| 1989/04/20 | 970 | 1,030 | 970 | 999 | 3,345,000 |
| 1989/04/19 | 935 | 958 | 931 | 950 | 554,000 |
| 1989/04/18 | 949 | 949 | 935 | 935 | 216,000 |
| 1989/04/17 | 918 | 949 | 918 | 940 | 121,000 |
| 1989/04/14 | 925 | 925 | 910 | 918 | 111,000 |
| 1989/04/13 | 930 | 940 | 924 | 924 | 324,000 |
| 1989/04/12 | 921 | 953 | 920 | 930 | 586,000 |
| 1989/04/11 | 915 | 920 | 910 | 911 | 280,000 |
| 1989/04/10 | 920 | 920 | 908 | 915 | 96,000 |
| 1989/04/07 | 901 | 920 | 900 | 910 | 200,000 |
| 1989/04/06 | 900 | 920 | 900 | 900 | 51,000 |
| 1989/04/05 | 870 | 876 | 870 | 875 | 112,000 |
| 1989/04/04 | 875 | 902 | 875 | 900 | 100,000 |
| 1989/04/03 | 868 | 880 | 861 | 880 | 64,000 |
| 1989/03/31 | 860 | 870 | 855 | 855 | 137,000 |
| 1989/03/30 | 856 | 872 | 855 | 855 | 78,000 |
| 1989/03/29 | 870 | 870 | 845 | 847 | 62,000 |
| 1989/03/28 | 870 | 871 | 870 | 870 | 38,000 |
| 1989/03/27 | 880 | 880 | 870 | 870 | 48,000 |
| 1989/03/24 | 880 | 890 | 870 | 870 | 227,000 |
| 1989/03/23 | 885 | 885 | 875 | 880 | 92,000 |
| 1989/03/22 | 885 | 890 | 877 | 877 | 91,000 |
| 1989/03/20 | 885 | 886 | 885 | 885 | 82,000 |
| 1989/03/17 | 881 | 885 | 880 | 885 | 57,000 |
| 1989/03/16 | 880 | 890 | 877 | 880 | 180,000 |
| 1989/03/15 | 876 | 885 | 874 | 880 | 220,000 |
| 1989/03/14 | 879 | 880 | 876 | 876 | 56,000 |
| 1989/03/13 | 880 | 884 | 876 | 876 | 40,000 |
| 1989/03/10 | 885 | 885 | 875 | 879 | 17,000 |
| 1989/03/09 | 884 | 889 | 875 | 875 | 40,000 |
| 1989/03/08 | 895 | 895 | 875 | 882 | 87,000 |
| 1989/03/07 | 891 | 900 | 883 | 898 | 117,000 |
| 1989/03/06 | 895 | 899 | 890 | 890 | 28,000 |
| 1989/03/03 | 900 | 900 | 886 | 890 | 80,000 |
| 1989/03/02 | 900 | 905 | 885 | 890 | 84,000 |
| 1989/03/01 | 875 | 885 | 865 | 885 | 388,000 |
| 1989/02/28 | 883 | 883 | 878 | 879 | 104,000 |
| 1989/02/27 | 890 | 897 | 881 | 881 | 64,000 |
| 1989/02/23 | 893 | 900 | 881 | 888 | 61,000 |
| 1989/02/22 | 891 | 900 | 891 | 891 | 58,000 |
| 1989/02/21 | 882 | 890 | 881 | 890 | 94,000 |
| 1989/02/20 | 890 | 893 | 880 | 880 | 88,000 |
| 1989/02/17 | 906 | 906 | 890 | 890 | 141,000 |
| 1989/02/16 | 902 | 903 | 896 | 896 | 81,000 |
| 1989/02/15 | 901 | 910 | 901 | 901 | 81,000 |
| 1989/02/14 | 913 | 915 | 891 | 900 | 93,000 |
| 1989/02/13 | 920 | 930 | 911 | 918 | 68,000 |
| 1989/02/10 | 923 | 930 | 920 | 930 | 87,000 |
| 1989/02/09 | 927 | 939 | 921 | 921 | 92,000 |
| 1989/02/08 | 935 | 941 | 920 | 921 | 202,000 |
| 1989/02/07 | 960 | 960 | 930 | 930 | 119,000 |
| 1989/02/06 | 960 | 962 | 950 | 953 | 348,000 |
| 1989/02/03 | 959 | 960 | 950 | 953 | 307,000 |
| 1989/02/02 | 958 | 959 | 950 | 955 | 213,000 |
| 1989/02/01 | 951 | 958 | 943 | 948 | 422,000 |
| 1989/01/31 | 955 | 960 | 945 | 946 | 555,000 |
| 1989/01/30 | 950 | 959 | 950 | 951 | 289,000 |
| 1989/01/28 | 960 | 960 | 940 | 940 | 405,000 |
| 1989/01/27 | 960 | 974 | 940 | 940 | 1,141,000 |
| 1989/01/26 | 934 | 960 | 930 | 960 | 835,000 |
| 1989/01/25 | 930 | 935 | 923 | 926 | 326,000 |
| 1989/01/24 | 929 | 929 | 919 | 925 | 202,000 |
| 1989/01/23 | 920 | 924 | 918 | 919 | 161,000 |
| 1989/01/20 | 920 | 925 | 910 | 918 | 398,000 |
| 1989/01/19 | 930 | 948 | 920 | 925 | 1,451,000 |
| 1989/01/18 | 900 | 934 | 885 | 930 | 1,703,000 |
| 1989/01/17 | 900 | 909 | 890 | 895 | 318,000 |
| 1989/01/13 | 870 | 895 | 870 | 890 | 621,000 |
| 1989/01/12 | 870 | 871 | 857 | 861 | 153,000 |
| 1989/01/11 | 863 | 868 | 855 | 862 | 185,000 |
| 1989/01/10 | 867 | 880 | 853 | 853 | 197,000 |
| 1989/01/09 | 865 | 880 | 865 | 865 | 105,000 |
| 1989/01/06 | 867 | 880 | 861 | 865 | 217,000 |
| 1989/01/05 | 870 | 889 | 850 | 880 | 186,000 |
| 1989/01/04 | 880 | 890 | 875 | 880 | 116,000 |