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 |
---|---|---|---|---|---|
1992/12/30 | 435 | 440 | 435 | 435 | 9,000 |
1992/12/29 | 434 | 445 | 434 | 435 | 25,000 |
1992/12/28 | 447 | 447 | 437 | 437 | 19,000 |
1992/12/25 | 458 | 458 | 448 | 448 | 26,000 |
1992/12/24 | 448 | 453 | 448 | 448 | 10,000 |
1992/12/22 | 451 | 454 | 448 | 448 | 36,000 |
1992/12/21 | 451 | 454 | 450 | 451 | 36,000 |
1992/12/18 | 455 | 460 | 454 | 454 | 49,000 |
1992/12/17 | 455 | 463 | 453 | 460 | 32,000 |
1992/12/16 | 470 | 470 | 463 | 463 | 64,000 |
1992/12/15 | 455 | 464 | 452 | 464 | 67,000 |
1992/12/14 | 455 | 465 | 455 | 460 | 33,000 |
1992/12/11 | 480 | 482 | 465 | 465 | 94,000 |
1992/12/10 | 475 | 482 | 470 | 480 | 398,000 |
1992/12/09 | 458 | 465 | 458 | 465 | 113,000 |
1992/12/08 | 460 | 480 | 458 | 459 | 508,000 |
1992/12/07 | 440 | 464 | 440 | 464 | 195,000 |
1992/12/04 | 440 | 440 | 435 | 440 | 47,000 |
1992/12/03 | 445 | 445 | 439 | 440 | 32,000 |
1992/12/02 | 436 | 447 | 432 | 447 | 47,000 |
1992/12/01 | 440 | 449 | 430 | 431 | 39,000 |
1992/11/30 | 441 | 450 | 441 | 443 | 38,000 |
1992/11/27 | 441 | 448 | 440 | 446 | 58,000 |
1992/11/26 | 431 | 440 | 430 | 440 | 56,000 |
1992/11/25 | 431 | 435 | 421 | 430 | 44,000 |
1992/11/24 | 416 | 420 | 416 | 416 | 8,000 |
1992/11/20 | 416 | 416 | 413 | 413 | 29,000 |
1992/11/19 | 414 | 420 | 410 | 411 | 74,000 |
1992/11/18 | 395 | 410 | 393 | 410 | 63,000 |
1992/11/17 | 400 | 400 | 395 | 395 | 29,000 |
1992/11/16 | 400 | 400 | 398 | 398 | 16,000 |
1992/11/13 | 405 | 412 | 400 | 400 | 91,000 |
1992/11/12 | 414 | 414 | 400 | 405 | 65,000 |
1992/11/11 | 411 | 419 | 409 | 409 | 44,000 |
1992/11/10 | 420 | 420 | 410 | 410 | 23,000 |
1992/11/09 | 439 | 439 | 415 | 415 | 64,000 |
1992/11/06 | 443 | 450 | 443 | 443 | 66,000 |
1992/11/05 | 427 | 443 | 427 | 443 | 79,000 |
1992/11/04 | 424 | 432 | 424 | 427 | 22,000 |
1992/11/02 | 424 | 425 | 424 | 424 | 20,000 |
1992/10/30 | 424 | 424 | 421 | 423 | 20,000 |
1992/10/29 | 435 | 435 | 425 | 425 | 31,000 |
1992/10/28 | 435 | 435 | 425 | 426 | 25,000 |
1992/10/27 | 436 | 436 | 430 | 430 | 60,000 |
1992/10/26 | 439 | 439 | 435 | 435 | 13,000 |
1992/10/23 | 432 | 440 | 432 | 438 | 46,000 |
1992/10/22 | 430 | 430 | 427 | 427 | 5,000 |
1992/10/21 | 431 | 431 | 418 | 420 | 55,000 |
1992/10/20 | 431 | 435 | 430 | 430 | 80,000 |
1992/10/19 | 440 | 440 | 435 | 435 | 17,000 |
1992/10/16 | 437 | 437 | 437 | 437 | 1,000 |
1992/10/15 | 436 | 440 | 436 | 440 | 12,000 |
1992/10/14 | 437 | 441 | 437 | 437 | 27,000 |
1992/10/13 | 426 | 435 | 426 | 435 | 43,000 |
1992/10/12 | 430 | 430 | 425 | 425 | 19,000 |
1992/10/09 | 426 | 435 | 426 | 428 | 23,000 |
1992/10/08 | 435 | 435 | 430 | 430 | 20,000 |
1992/10/07 | 440 | 445 | 435 | 435 | 28,000 |
1992/10/06 | 430 | 430 | 425 | 430 | 26,000 |
1992/10/05 | 445 | 445 | 430 | 430 | 41,000 |
1992/10/02 | 435 | 450 | 435 | 450 | 25,000 |
1992/10/01 | 448 | 448 | 435 | 435 | 50,000 |
1992/09/30 | 455 | 463 | 448 | 448 | 90,000 |
1992/09/29 | 456 | 463 | 450 | 450 | 55,000 |
1992/09/28 | 465 | 465 | 452 | 452 | 82,000 |
1992/09/25 | 448 | 470 | 440 | 452 | 234,000 |
1992/09/24 | 450 | 450 | 440 | 443 | 63,000 |
1992/09/22 | 437 | 437 | 430 | 430 | 39,000 |
1992/09/21 | 430 | 437 | 425 | 437 | 19,000 |
1992/09/18 | 440 | 440 | 412 | 415 | 110,000 |
1992/09/17 | 435 | 444 | 430 | 435 | 67,000 |
1992/09/16 | 450 | 450 | 430 | 430 | 33,000 |
1992/09/14 | 440 | 450 | 440 | 445 | 58,000 |
1992/09/11 | 460 | 465 | 435 | 435 | 142,000 |
1992/09/10 | 445 | 475 | 440 | 455 | 245,000 |
1992/09/09 | 432 | 435 | 426 | 435 | 59,000 |
1992/09/08 | 440 | 445 | 440 | 440 | 47,000 |
1992/09/07 | 440 | 449 | 437 | 449 | 84,000 |
1992/09/04 | 420 | 437 | 420 | 430 | 116,000 |
1992/09/03 | 405 | 420 | 400 | 420 | 66,000 |
1992/09/02 | 415 | 415 | 406 | 406 | 31,000 |
1992/09/01 | 439 | 439 | 420 | 420 | 94,000 |
1992/08/31 | 425 | 439 | 421 | 432 | 72,000 |
1992/08/28 | 410 | 425 | 400 | 425 | 116,000 |
1992/08/27 | 387 | 428 | 387 | 420 | 80,000 |
1992/08/26 | 400 | 405 | 386 | 386 | 36,000 |
1992/08/25 | 401 | 401 | 396 | 396 | 64,000 |
1992/08/24 | 390 | 399 | 379 | 382 | 101,000 |
1992/08/21 | 345 | 380 | 345 | 380 | 59,000 |
1992/08/20 | 320 | 345 | 320 | 345 | 83,000 |
1992/08/19 | 303 | 315 | 301 | 315 | 43,000 |
1992/08/18 | 329 | 329 | 300 | 300 | 39,000 |
1992/08/17 | 314 | 330 | 314 | 329 | 40,000 |
1992/08/14 | 310 | 311 | 305 | 311 | 38,000 |
1992/08/13 | 301 | 301 | 290 | 294 | 20,000 |
1992/08/12 | 299 | 304 | 291 | 291 | 58,000 |
1992/08/11 | 325 | 325 | 310 | 310 | 32,000 |
1992/08/10 | 341 | 341 | 315 | 330 | 72,000 |
1992/08/07 | 370 | 370 | 340 | 340 | 84,000 |
1992/08/06 | 378 | 385 | 378 | 379 | 26,000 |
1992/08/05 | 375 | 378 | 370 | 378 | 35,000 |
1992/08/04 | 380 | 380 | 375 | 380 | 34,000 |
1992/08/03 | 391 | 393 | 380 | 380 | 31,000 |
1992/07/31 | 375 | 395 | 375 | 395 | 42,000 |
1992/07/30 | 366 | 375 | 361 | 375 | 61,000 |
1992/07/29 | 401 | 401 | 371 | 371 | 83,000 |
1992/07/28 | 395 | 401 | 395 | 400 | 36,000 |
1992/07/27 | 428 | 432 | 409 | 409 | 40,000 |
1992/07/24 | 425 | 427 | 418 | 418 | 32,000 |
1992/07/23 | 402 | 415 | 400 | 415 | 82,000 |
1992/07/22 | 425 | 425 | 405 | 405 | 46,000 |
1992/07/21 | 417 | 425 | 417 | 425 | 26,000 |
1992/07/20 | 420 | 430 | 417 | 417 | 18,000 |
1992/07/17 | 436 | 436 | 430 | 430 | 17,000 |
1992/07/16 | 450 | 450 | 435 | 440 | 28,000 |
1992/07/15 | 445 | 450 | 441 | 450 | 27,000 |
1992/07/14 | 445 | 445 | 445 | 445 | 11,000 |
1992/07/13 | 450 | 450 | 442 | 442 | 11,000 |
1992/07/10 | 440 | 450 | 440 | 450 | 23,000 |
1992/07/09 | 450 | 455 | 445 | 445 | 36,000 |
1992/07/08 | 459 | 459 | 430 | 430 | 66,000 |
1992/07/07 | 475 | 475 | 460 | 460 | 94,000 |
1992/07/06 | 479 | 480 | 467 | 470 | 23,000 |
1992/07/03 | 472 | 480 | 467 | 480 | 58,000 |
1992/07/02 | 440 | 453 | 440 | 453 | 85,000 |
1992/07/01 | 445 | 445 | 431 | 445 | 51,000 |
1992/06/30 | 425 | 440 | 422 | 440 | 27,000 |
1992/06/29 | 439 | 439 | 420 | 420 | 29,000 |
1992/06/26 | 434 | 435 | 426 | 435 | 46,000 |
1992/06/25 | 419 | 428 | 412 | 424 | 54,000 |
1992/06/24 | 430 | 433 | 414 | 414 | 38,000 |
1992/06/23 | 433 | 433 | 424 | 429 | 26,000 |
1992/06/22 | 434 | 438 | 429 | 433 | 37,000 |
1992/06/19 | 432 | 445 | 429 | 429 | 116,000 |
1992/06/18 | 410 | 432 | 410 | 432 | 36,000 |
1992/06/17 | 456 | 458 | 430 | 430 | 70,000 |
1992/06/16 | 475 | 475 | 465 | 471 | 36,000 |
1992/06/15 | 487 | 487 | 471 | 471 | 15,000 |
1992/06/12 | 485 | 490 | 485 | 486 | 35,000 |
1992/06/11 | 490 | 490 | 470 | 480 | 63,000 |
1992/06/10 | 495 | 495 | 479 | 490 | 94,000 |
1992/06/09 | 473 | 480 | 473 | 480 | 28,000 |
1992/06/08 | 476 | 476 | 470 | 474 | 30,000 |
1992/06/05 | 485 | 485 | 475 | 476 | 49,000 |
1992/06/04 | 495 | 495 | 487 | 490 | 14,000 |
1992/06/03 | 496 | 500 | 496 | 500 | 22,000 |
1992/06/02 | 491 | 500 | 485 | 494 | 57,000 |
1992/06/01 | 492 | 500 | 488 | 488 | 35,000 |
1992/05/29 | 498 | 498 | 488 | 490 | 52,000 |
1992/05/28 | 496 | 500 | 496 | 496 | 40,000 |
1992/05/27 | 506 | 510 | 496 | 496 | 62,000 |
1992/05/26 | 514 | 519 | 505 | 506 | 64,000 |
1992/05/25 | 520 | 520 | 504 | 504 | 43,000 |
1992/05/22 | 516 | 516 | 496 | 504 | 139,000 |
1992/05/21 | 532 | 532 | 516 | 516 | 180,000 |
1992/05/20 | 522 | 535 | 521 | 525 | 228,000 |
1992/05/19 | 515 | 522 | 511 | 521 | 257,000 |
1992/05/18 | 482 | 490 | 482 | 485 | 109,000 |
1992/05/15 | 515 | 515 | 482 | 482 | 192,000 |
1992/05/14 | 502 | 521 | 500 | 510 | 311,000 |
1992/05/13 | 500 | 500 | 492 | 492 | 146,000 |
1992/05/12 | 480 | 498 | 480 | 498 | 218,000 |
1992/05/11 | 470 | 470 | 465 | 470 | 55,000 |
1992/05/08 | 465 | 465 | 455 | 465 | 65,000 |
1992/05/07 | 422 | 450 | 422 | 450 | 83,000 |
1992/05/06 | 420 | 428 | 415 | 421 | 30,000 |
1992/05/01 | 414 | 415 | 410 | 415 | 23,000 |
1992/04/30 | 429 | 429 | 400 | 400 | 54,000 |
1992/04/28 | 429 | 430 | 419 | 420 | 61,000 |
1992/04/27 | 414 | 428 | 405 | 428 | 74,000 |
1992/04/24 | 410 | 410 | 395 | 405 | 60,000 |
1992/04/23 | 390 | 395 | 389 | 395 | 52,000 |
1992/04/22 | 385 | 385 | 371 | 380 | 72,000 |
1992/04/21 | 387 | 390 | 384 | 384 | 50,000 |
1992/04/20 | 407 | 407 | 386 | 390 | 71,000 |
1992/04/17 | 430 | 434 | 406 | 406 | 46,000 |
1992/04/16 | 430 | 435 | 425 | 430 | 69,000 |
1992/04/15 | 404 | 425 | 401 | 405 | 90,000 |
1992/04/14 | 375 | 400 | 370 | 400 | 62,000 |
1992/04/13 | 380 | 395 | 370 | 370 | 189,000 |
1992/04/10 | 359 | 386 | 359 | 370 | 119,000 |
1992/04/09 | 368 | 385 | 360 | 360 | 88,000 |
1992/04/08 | 371 | 373 | 371 | 372 | 69,000 |
1992/04/07 | 430 | 430 | 410 | 411 | 51,000 |
1992/04/06 | 440 | 445 | 431 | 431 | 21,000 |
1992/04/03 | 438 | 441 | 426 | 440 | 63,000 |
1992/04/02 | 441 | 442 | 427 | 435 | 187,000 |
1992/04/01 | 475 | 475 | 440 | 440 | 85,000 |
1992/03/31 | 471 | 480 | 470 | 470 | 27,000 |
1992/03/30 | 465 | 471 | 465 | 470 | 23,000 |
1992/03/27 | 470 | 475 | 460 | 460 | 62,000 |
1992/03/26 | 485 | 492 | 480 | 480 | 86,000 |
1992/03/25 | 469 | 490 | 469 | 486 | 103,000 |
1992/03/24 | 483 | 483 | 467 | 468 | 121,000 |
1992/03/23 | 491 | 491 | 480 | 480 | 142,000 |
1992/03/19 | 466 | 480 | 466 | 476 | 423,000 |
1992/03/18 | 491 | 491 | 466 | 466 | 412,000 |
1992/03/17 | 501 | 501 | 495 | 495 | 127,000 |
1992/03/16 | 499 | 520 | 497 | 515 | 132,000 |
1992/03/13 | 498 | 503 | 491 | 500 | 232,000 |
1992/03/12 | 505 | 515 | 495 | 498 | 158,000 |
1992/03/11 | 530 | 530 | 510 | 510 | 100,000 |
1992/03/10 | 526 | 534 | 520 | 534 | 52,000 |
1992/03/09 | 550 | 550 | 525 | 525 | 68,000 |
1992/03/06 | 560 | 560 | 560 | 560 | 33,000 |
1992/03/05 | 569 | 575 | 555 | 575 | 45,000 |
1992/03/04 | 560 | 575 | 555 | 575 | 27,000 |
1992/03/03 | 565 | 565 | 560 | 560 | 29,000 |
1992/03/02 | 565 | 565 | 565 | 565 | 3,000 |
1992/02/28 | 565 | 565 | 560 | 560 | 52,000 |
1992/02/27 | 575 | 575 | 565 | 575 | 26,000 |
1992/02/26 | 559 | 560 | 555 | 560 | 24,000 |
1992/02/25 | 560 | 560 | 551 | 555 | 36,000 |
1992/02/24 | 575 | 575 | 550 | 550 | 14,000 |
1992/02/21 | 565 | 566 | 560 | 565 | 31,000 |
1992/02/20 | 575 | 575 | 565 | 565 | 34,000 |
1992/02/19 | 570 | 575 | 570 | 575 | 19,000 |
1992/02/18 | 580 | 580 | 570 | 570 | 29,000 |
1992/02/17 | 560 | 570 | 560 | 570 | 25,000 |
1992/02/14 | 590 | 597 | 580 | 589 | 25,000 |
1992/02/13 | 593 | 600 | 588 | 600 | 27,000 |
1992/02/12 | 592 | 595 | 592 | 595 | 10,000 |
1992/02/10 | 601 | 601 | 592 | 600 | 13,000 |
1992/02/07 | 602 | 622 | 602 | 610 | 61,000 |
1992/02/06 | 612 | 615 | 602 | 612 | 32,000 |
1992/02/05 | 601 | 620 | 601 | 620 | 75,000 |
1992/02/04 | 580 | 606 | 580 | 606 | 57,000 |
1992/02/03 | 583 | 590 | 580 | 580 | 73,000 |
1992/01/31 | 570 | 614 | 570 | 582 | 48,000 |
1992/01/30 | 573 | 580 | 570 | 570 | 39,000 |
1992/01/29 | 551 | 570 | 551 | 570 | 48,000 |
1992/01/28 | 550 | 557 | 546 | 551 | 14,000 |
1992/01/27 | 563 | 563 | 550 | 550 | 24,000 |
1992/01/24 | 570 | 570 | 541 | 560 | 45,000 |
1992/01/23 | 555 | 560 | 555 | 560 | 72,000 |
1992/01/22 | 531 | 561 | 520 | 555 | 85,000 |
1992/01/21 | 530 | 550 | 530 | 531 | 50,000 |
1992/01/20 | 570 | 570 | 540 | 540 | 46,000 |
1992/01/17 | 570 | 570 | 560 | 562 | 61,000 |
1992/01/16 | 598 | 600 | 570 | 570 | 44,000 |
1992/01/14 | 600 | 602 | 598 | 598 | 57,000 |
1992/01/13 | 603 | 603 | 598 | 600 | 39,000 |
1992/01/10 | 651 | 651 | 620 | 622 | 46,000 |
1992/01/09 | 620 | 641 | 616 | 641 | 57,000 |
1992/01/08 | 613 | 626 | 610 | 626 | 127,000 |
1992/01/07 | 631 | 631 | 610 | 610 | 46,000 |
1992/01/06 | 616 | 621 | 601 | 621 | 51,000 |