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 |
---|---|---|---|---|---|
1991/12/30 | 610 | 626 | 610 | 626 | 24,000 |
1991/12/27 | 627 | 628 | 605 | 605 | 106,000 |
1991/12/26 | 641 | 649 | 636 | 637 | 45,000 |
1991/12/25 | 660 | 660 | 640 | 641 | 44,000 |
1991/12/24 | 675 | 675 | 645 | 650 | 63,000 |
1991/12/20 | 660 | 665 | 640 | 665 | 131,000 |
1991/12/19 | 651 | 656 | 650 | 650 | 137,000 |
1991/12/18 | 670 | 670 | 650 | 665 | 75,000 |
1991/12/17 | 652 | 690 | 650 | 670 | 274,000 |
1991/12/16 | 620 | 642 | 615 | 642 | 72,000 |
1991/12/13 | 600 | 610 | 600 | 610 | 83,000 |
1991/12/12 | 598 | 600 | 590 | 590 | 12,000 |
1991/12/11 | 590 | 590 | 571 | 580 | 29,000 |
1991/12/10 | 610 | 610 | 570 | 570 | 69,000 |
1991/12/09 | 585 | 590 | 580 | 590 | 83,000 |
1991/12/06 | 580 | 580 | 570 | 580 | 50,000 |
1991/12/05 | 605 | 605 | 589 | 589 | 94,000 |
1991/12/04 | 561 | 600 | 561 | 600 | 26,000 |
1991/12/03 | 557 | 570 | 556 | 570 | 26,000 |
1991/12/02 | 571 | 571 | 542 | 543 | 166,000 |
1991/11/29 | 590 | 590 | 570 | 570 | 68,000 |
1991/11/28 | 600 | 610 | 580 | 580 | 32,000 |
1991/11/27 | 609 | 622 | 605 | 616 | 35,000 |
1991/11/26 | 601 | 605 | 599 | 599 | 63,000 |
1991/11/25 | 602 | 610 | 599 | 600 | 79,000 |
1991/11/22 | 636 | 640 | 611 | 612 | 86,000 |
1991/11/21 | 650 | 655 | 645 | 645 | 40,000 |
1991/11/20 | 643 | 643 | 635 | 635 | 49,000 |
1991/11/19 | 649 | 661 | 642 | 642 | 59,000 |
1991/11/18 | 650 | 651 | 641 | 649 | 59,000 |
1991/11/15 | 680 | 680 | 670 | 670 | 30,000 |
1991/11/14 | 700 | 700 | 680 | 680 | 17,000 |
1991/11/13 | 680 | 680 | 680 | 680 | 22,000 |
1991/11/12 | 684 | 700 | 680 | 700 | 84,000 |
1991/11/11 | 700 | 700 | 685 | 685 | 19,000 |
1991/11/08 | 710 | 712 | 688 | 700 | 46,000 |
1991/11/07 | 728 | 728 | 712 | 716 | 23,000 |
1991/11/06 | 713 | 720 | 713 | 718 | 61,000 |
1991/11/05 | 730 | 730 | 712 | 712 | 19,000 |
1991/11/01 | 720 | 730 | 715 | 715 | 41,000 |
1991/10/31 | 739 | 743 | 720 | 725 | 67,000 |
1991/10/30 | 715 | 743 | 715 | 733 | 163,000 |
1991/10/29 | 725 | 725 | 711 | 711 | 37,000 |
1991/10/28 | 735 | 735 | 710 | 710 | 28,000 |
1991/10/25 | 717 | 730 | 712 | 725 | 93,000 |
1991/10/24 | 719 | 719 | 704 | 706 | 54,000 |
1991/10/23 | 725 | 730 | 710 | 720 | 115,000 |
1991/10/22 | 754 | 754 | 727 | 730 | 106,000 |
1991/10/21 | 725 | 744 | 725 | 744 | 75,000 |
1991/10/18 | 728 | 730 | 725 | 725 | 85,000 |
1991/10/17 | 700 | 718 | 691 | 718 | 59,000 |
1991/10/16 | 707 | 707 | 691 | 691 | 38,000 |
1991/10/15 | 705 | 710 | 687 | 687 | 85,000 |
1991/10/14 | 706 | 707 | 703 | 705 | 59,000 |
1991/10/11 | 710 | 712 | 710 | 712 | 75,000 |
1991/10/09 | 716 | 719 | 711 | 712 | 89,000 |
1991/10/08 | 710 | 745 | 710 | 730 | 167,000 |
1991/10/07 | 705 | 719 | 705 | 719 | 78,000 |
1991/10/04 | 725 | 737 | 710 | 710 | 129,000 |
1991/10/03 | 711 | 728 | 708 | 722 | 121,000 |
1991/10/02 | 740 | 745 | 721 | 721 | 82,000 |
1991/10/01 | 702 | 730 | 702 | 730 | 106,000 |
1991/09/30 | 721 | 725 | 711 | 712 | 62,000 |
1991/09/27 | 750 | 750 | 725 | 725 | 158,000 |
1991/09/26 | 751 | 775 | 750 | 751 | 143,000 |
1991/09/25 | 749 | 760 | 735 | 760 | 105,000 |
1991/09/24 | 742 | 758 | 735 | 735 | 145,000 |
1991/09/20 | 808 | 815 | 751 | 752 | 453,000 |
1991/09/19 | 770 | 836 | 751 | 798 | 1,782,000 |
1991/09/18 | 745 | 815 | 745 | 790 | 1,890,000 |
1991/09/17 | 750 | 755 | 720 | 735 | 386,000 |
1991/09/13 | 696 | 764 | 696 | 750 | 1,646,000 |
1991/09/12 | 719 | 750 | 685 | 692 | 931,000 |
1991/09/11 | 637 | 715 | 620 | 715 | 513,000 |
1991/09/10 | 657 | 659 | 638 | 638 | 75,000 |
1991/09/09 | 650 | 659 | 650 | 652 | 77,000 |
1991/09/06 | 645 | 676 | 645 | 670 | 162,000 |
1991/09/05 | 669 | 669 | 641 | 641 | 125,000 |
1991/09/04 | 631 | 669 | 630 | 669 | 197,000 |
1991/09/03 | 630 | 631 | 615 | 631 | 135,000 |
1991/09/02 | 610 | 620 | 601 | 620 | 44,000 |
1991/08/30 | 575 | 615 | 575 | 600 | 102,000 |
1991/08/29 | 559 | 585 | 559 | 575 | 85,000 |
1991/08/28 | 542 | 563 | 542 | 560 | 90,000 |
1991/08/27 | 542 | 557 | 542 | 547 | 55,000 |
1991/08/26 | 580 | 581 | 550 | 552 | 84,000 |
1991/08/23 | 598 | 600 | 586 | 588 | 94,000 |
1991/08/22 | 590 | 614 | 580 | 600 | 200,000 |
1991/08/21 | 525 | 576 | 520 | 560 | 223,000 |
1991/08/20 | 543 | 550 | 500 | 515 | 253,000 |
1991/08/19 | 610 | 616 | 540 | 540 | 189,000 |
1991/08/16 | 617 | 632 | 616 | 616 | 104,000 |
1991/08/15 | 626 | 635 | 616 | 617 | 66,000 |
1991/08/14 | 620 | 621 | 610 | 616 | 72,000 |
1991/08/13 | 625 | 635 | 610 | 610 | 67,000 |
1991/08/12 | 653 | 653 | 625 | 635 | 66,000 |
1991/08/09 | 680 | 685 | 652 | 652 | 114,000 |
1991/08/08 | 680 | 680 | 665 | 670 | 171,000 |
1991/08/07 | 688 | 688 | 655 | 670 | 155,000 |
1991/08/06 | 660 | 700 | 659 | 689 | 340,000 |
1991/08/05 | 610 | 660 | 610 | 659 | 136,000 |
1991/08/02 | 606 | 618 | 606 | 618 | 89,000 |
1991/08/01 | 620 | 625 | 601 | 620 | 88,000 |
1991/07/31 | 611 | 620 | 600 | 620 | 31,000 |
1991/07/30 | 629 | 630 | 610 | 611 | 17,000 |
1991/07/29 | 600 | 630 | 580 | 630 | 48,000 |
1991/07/26 | 596 | 610 | 580 | 610 | 39,000 |
1991/07/25 | 600 | 600 | 582 | 594 | 27,000 |
1991/07/24 | 570 | 580 | 560 | 580 | 31,000 |
1991/07/23 | 555 | 570 | 550 | 570 | 25,000 |
1991/07/22 | 570 | 570 | 555 | 555 | 26,000 |
1991/07/19 | 580 | 580 | 565 | 570 | 73,000 |
1991/07/18 | 595 | 595 | 580 | 580 | 39,000 |
1991/07/17 | 610 | 610 | 595 | 595 | 33,000 |
1991/07/16 | 619 | 619 | 610 | 610 | 17,000 |
1991/07/15 | 620 | 620 | 609 | 620 | 21,000 |
1991/07/12 | 581 | 600 | 581 | 600 | 53,000 |
1991/07/11 | 582 | 600 | 580 | 580 | 86,000 |
1991/07/10 | 550 | 580 | 550 | 580 | 36,000 |
1991/07/09 | 580 | 580 | 540 | 541 | 109,000 |
1991/07/05 | 620 | 625 | 612 | 625 | 65,000 |
1991/07/04 | 630 | 635 | 630 | 635 | 53,000 |
1991/07/02 | 665 | 681 | 665 | 680 | 30,000 |
1991/07/01 | 641 | 665 | 641 | 665 | 20,000 |
1991/06/28 | 631 | 640 | 630 | 630 | 40,000 |
1991/06/27 | 650 | 656 | 640 | 650 | 106,000 |
1991/06/26 | 669 | 675 | 660 | 660 | 43,000 |
1991/06/25 | 666 | 666 | 650 | 659 | 69,000 |
1991/06/24 | 691 | 691 | 674 | 675 | 27,000 |
1991/06/21 | 696 | 700 | 685 | 685 | 21,000 |
1991/06/20 | 692 | 695 | 673 | 690 | 28,000 |
1991/06/19 | 695 | 695 | 685 | 685 | 22,000 |
1991/06/18 | 695 | 695 | 690 | 690 | 21,000 |
1991/06/17 | 701 | 705 | 695 | 695 | 117,000 |
1991/06/14 | 705 | 715 | 690 | 700 | 174,000 |
1991/06/13 | 691 | 702 | 686 | 695 | 35,000 |
1991/06/12 | 714 | 714 | 696 | 696 | 30,000 |
1991/06/11 | 708 | 708 | 704 | 708 | 23,000 |
1991/06/10 | 715 | 715 | 706 | 708 | 43,000 |
1991/06/07 | 713 | 716 | 706 | 706 | 25,000 |
1991/06/06 | 715 | 715 | 705 | 713 | 55,000 |
1991/06/05 | 728 | 728 | 715 | 715 | 53,000 |
1991/06/04 | 742 | 742 | 727 | 727 | 42,000 |
1991/06/03 | 751 | 760 | 745 | 745 | 72,000 |
1991/05/31 | 720 | 750 | 720 | 750 | 31,000 |
1991/05/30 | 709 | 722 | 709 | 720 | 44,000 |
1991/05/29 | 720 | 720 | 709 | 709 | 38,000 |
1991/05/28 | 709 | 715 | 701 | 701 | 46,000 |
1991/05/27 | 710 | 710 | 701 | 701 | 19,000 |
1991/05/24 | 680 | 690 | 680 | 690 | 30,000 |
1991/05/23 | 678 | 679 | 676 | 678 | 21,000 |
1991/05/22 | 676 | 690 | 676 | 677 | 23,000 |
1991/05/21 | 690 | 690 | 675 | 685 | 33,000 |
1991/05/20 | 700 | 700 | 694 | 694 | 31,000 |
1991/05/17 | 695 | 699 | 694 | 694 | 17,000 |
1991/05/16 | 705 | 705 | 695 | 695 | 60,000 |
1991/05/15 | 712 | 712 | 702 | 705 | 33,000 |
1991/05/14 | 710 | 726 | 710 | 712 | 15,000 |
1991/05/13 | 701 | 720 | 701 | 710 | 36,000 |
1991/05/10 | 716 | 721 | 711 | 711 | 55,000 |
1991/05/09 | 719 | 726 | 716 | 726 | 47,000 |
1991/05/08 | 720 | 726 | 720 | 721 | 22,000 |
1991/05/07 | 727 | 727 | 726 | 726 | 10,000 |
1991/05/02 | 731 | 738 | 725 | 726 | 41,000 |
1991/05/01 | 726 | 730 | 726 | 726 | 23,000 |
1991/04/30 | 721 | 729 | 721 | 722 | 33,000 |
1991/04/26 | 715 | 725 | 715 | 721 | 28,000 |
1991/04/25 | 745 | 745 | 725 | 725 | 59,000 |
1991/04/24 | 740 | 740 | 735 | 735 | 36,000 |
1991/04/23 | 741 | 745 | 734 | 740 | 51,000 |
1991/04/22 | 753 | 760 | 751 | 751 | 41,000 |
1991/04/19 | 758 | 760 | 755 | 760 | 39,000 |
1991/04/18 | 769 | 770 | 757 | 757 | 61,000 |
1991/04/17 | 767 | 777 | 767 | 770 | 53,000 |
1991/04/16 | 777 | 785 | 757 | 757 | 42,000 |
1991/04/15 | 796 | 796 | 775 | 775 | 63,000 |
1991/04/12 | 770 | 798 | 756 | 798 | 88,000 |
1991/04/11 | 766 | 780 | 766 | 780 | 20,000 |
1991/04/10 | 780 | 784 | 766 | 766 | 59,000 |
1991/04/09 | 791 | 792 | 770 | 771 | 27,000 |
1991/04/08 | 810 | 815 | 792 | 792 | 97,000 |
1991/04/05 | 775 | 810 | 775 | 800 | 145,000 |
1991/04/04 | 770 | 770 | 755 | 755 | 52,000 |
1991/04/03 | 770 | 780 | 765 | 770 | 48,000 |
1991/04/02 | 755 | 755 | 750 | 750 | 72,000 |
1991/04/01 | 765 | 765 | 750 | 761 | 58,000 |
1991/03/29 | 750 | 752 | 742 | 749 | 63,000 |
1991/03/28 | 761 | 771 | 752 | 770 | 100,000 |
1991/03/27 | 780 | 780 | 771 | 771 | 64,000 |
1991/03/26 | 772 | 799 | 770 | 773 | 76,000 |
1991/03/25 | 776 | 795 | 776 | 778 | 100,000 |
1991/03/22 | 800 | 800 | 783 | 783 | 118,000 |
1991/03/20 | 800 | 809 | 795 | 805 | 119,000 |
1991/03/19 | 815 | 825 | 810 | 810 | 253,000 |
1991/03/18 | 805 | 830 | 805 | 820 | 428,000 |
1991/03/15 | 800 | 805 | 795 | 795 | 256,000 |
1991/03/14 | 802 | 825 | 792 | 800 | 427,000 |
1991/03/13 | 784 | 805 | 784 | 800 | 591,000 |
1991/03/12 | 727 | 765 | 727 | 763 | 231,000 |
1991/03/11 | 722 | 735 | 722 | 730 | 134,000 |
1991/03/08 | 762 | 762 | 732 | 732 | 142,000 |
1991/03/07 | 757 | 760 | 752 | 752 | 153,000 |
1991/03/06 | 743 | 754 | 740 | 754 | 222,000 |
1991/03/05 | 720 | 735 | 713 | 713 | 135,000 |
1991/03/04 | 730 | 730 | 708 | 715 | 113,000 |
1991/03/01 | 755 | 760 | 730 | 740 | 189,000 |
1991/02/28 | 770 | 779 | 765 | 765 | 184,000 |
1991/02/27 | 755 | 780 | 751 | 760 | 197,000 |
1991/02/26 | 810 | 810 | 745 | 745 | 301,000 |
1991/02/25 | 770 | 801 | 748 | 800 | 352,000 |
1991/02/22 | 830 | 836 | 765 | 787 | 651,000 |
1991/02/21 | 824 | 861 | 800 | 820 | 1,307,000 |
1991/02/20 | 757 | 849 | 745 | 839 | 1,668,000 |
1991/02/19 | 696 | 752 | 696 | 749 | 748,000 |
1991/02/18 | 716 | 722 | 697 | 697 | 494,000 |
1991/02/15 | 660 | 714 | 660 | 706 | 1,305,000 |
1991/02/14 | 580 | 670 | 574 | 670 | 491,000 |
1991/02/13 | 560 | 576 | 560 | 570 | 126,000 |
1991/02/12 | 560 | 565 | 558 | 558 | 128,000 |
1991/02/08 | 533 | 559 | 531 | 535 | 78,000 |
1991/02/07 | 541 | 550 | 531 | 531 | 59,000 |
1991/02/06 | 530 | 535 | 525 | 531 | 78,000 |
1991/02/05 | 520 | 524 | 516 | 524 | 38,000 |
1991/02/04 | 515 | 515 | 497 | 500 | 30,000 |
1991/02/01 | 500 | 500 | 494 | 500 | 24,000 |
1991/01/31 | 510 | 510 | 500 | 500 | 25,000 |
1991/01/30 | 515 | 515 | 500 | 500 | 27,000 |
1991/01/29 | 510 | 510 | 502 | 505 | 26,000 |
1991/01/28 | 510 | 510 | 500 | 501 | 31,000 |
1991/01/25 | 500 | 510 | 496 | 510 | 50,000 |
1991/01/24 | 492 | 500 | 490 | 492 | 54,000 |
1991/01/23 | 501 | 501 | 500 | 500 | 42,000 |
1991/01/22 | 500 | 509 | 500 | 509 | 48,000 |
1991/01/21 | 500 | 505 | 492 | 500 | 47,000 |
1991/01/18 | 495 | 507 | 485 | 507 | 74,000 |
1991/01/17 | 475 | 480 | 475 | 480 | 27,000 |
1991/01/16 | 485 | 485 | 480 | 485 | 33,000 |
1991/01/14 | 497 | 497 | 492 | 492 | 35,000 |
1991/01/11 | 486 | 495 | 481 | 492 | 90,000 |
1991/01/10 | 480 | 485 | 480 | 485 | 42,000 |
1991/01/09 | 485 | 486 | 480 | 485 | 61,000 |
1991/01/08 | 490 | 490 | 473 | 485 | 70,000 |
1991/01/07 | 496 | 496 | 490 | 491 | 28,000 |
1991/01/04 | 499 | 499 | 485 | 487 | 37,000 |