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 |
---|---|---|---|---|---|
1995/12/29 | 457 | 457 | 441 | 441 | 109,000 |
1995/12/28 | 448 | 458 | 444 | 453 | 699,000 |
1995/12/27 | 440 | 447 | 434 | 444 | 513,000 |
1995/12/26 | 421 | 432 | 421 | 432 | 172,000 |
1995/12/25 | 427 | 427 | 420 | 420 | 67,000 |
1995/12/22 | 432 | 432 | 421 | 422 | 181,000 |
1995/12/21 | 410 | 434 | 410 | 433 | 300,000 |
1995/12/20 | 418 | 418 | 408 | 408 | 87,000 |
1995/12/19 | 420 | 420 | 406 | 408 | 55,000 |
1995/12/18 | 418 | 422 | 412 | 420 | 116,000 |
1995/12/15 | 413 | 418 | 412 | 418 | 156,000 |
1995/12/14 | 417 | 417 | 412 | 413 | 83,000 |
1995/12/13 | 418 | 418 | 409 | 418 | 57,000 |
1995/12/12 | 418 | 418 | 413 | 413 | 71,000 |
1995/12/11 | 420 | 420 | 412 | 413 | 72,000 |
1995/12/08 | 408 | 410 | 406 | 406 | 89,000 |
1995/12/07 | 416 | 416 | 411 | 413 | 71,000 |
1995/12/06 | 415 | 418 | 406 | 406 | 104,000 |
1995/12/05 | 420 | 421 | 415 | 415 | 91,000 |
1995/12/04 | 416 | 423 | 416 | 420 | 119,000 |
1995/12/01 | 410 | 425 | 407 | 416 | 199,000 |
1995/11/30 | 409 | 410 | 405 | 405 | 57,000 |
1995/11/29 | 410 | 410 | 401 | 404 | 51,000 |
1995/11/28 | 411 | 412 | 405 | 406 | 36,000 |
1995/11/27 | 410 | 416 | 398 | 410 | 66,000 |
1995/11/24 | 419 | 419 | 405 | 405 | 84,000 |
1995/11/22 | 415 | 419 | 411 | 415 | 369,000 |
1995/11/21 | 391 | 401 | 387 | 400 | 95,000 |
1995/11/20 | 385 | 394 | 380 | 390 | 96,000 |
1995/11/17 | 380 | 383 | 371 | 380 | 216,000 |
1995/11/16 | 380 | 380 | 373 | 380 | 32,000 |
1995/11/15 | 381 | 384 | 380 | 380 | 67,000 |
1995/11/14 | 384 | 390 | 382 | 382 | 19,000 |
1995/11/13 | 385 | 394 | 382 | 382 | 61,000 |
1995/11/10 | 381 | 390 | 381 | 385 | 45,000 |
1995/11/09 | 382 | 390 | 382 | 385 | 36,000 |
1995/11/08 | 390 | 391 | 385 | 391 | 49,000 |
1995/11/07 | 394 | 394 | 385 | 393 | 14,000 |
1995/11/06 | 387 | 390 | 381 | 385 | 50,000 |
1995/11/02 | 379 | 393 | 379 | 392 | 74,000 |
1995/11/01 | 373 | 385 | 373 | 375 | 61,000 |
1995/10/31 | 367 | 375 | 367 | 372 | 92,000 |
1995/10/30 | 371 | 371 | 363 | 366 | 100,000 |
1995/10/27 | 379 | 379 | 375 | 375 | 62,000 |
1995/10/26 | 387 | 387 | 381 | 382 | 59,000 |
1995/10/25 | 390 | 390 | 383 | 387 | 27,000 |
1995/10/24 | 384 | 392 | 384 | 387 | 45,000 |
1995/10/23 | 392 | 392 | 382 | 382 | 80,000 |
1995/10/20 | 395 | 400 | 392 | 392 | 55,000 |
1995/10/19 | 390 | 398 | 390 | 395 | 36,000 |
1995/10/18 | 397 | 399 | 392 | 392 | 53,000 |
1995/10/17 | 400 | 400 | 398 | 398 | 31,000 |
1995/10/16 | 399 | 400 | 398 | 398 | 46,000 |
1995/10/13 | 401 | 402 | 397 | 398 | 44,000 |
1995/10/12 | 400 | 401 | 396 | 400 | 62,000 |
1995/10/11 | 408 | 409 | 400 | 400 | 29,000 |
1995/10/09 | 412 | 412 | 407 | 408 | 40,000 |
1995/10/06 | 408 | 411 | 408 | 408 | 106,000 |
1995/10/05 | 409 | 411 | 406 | 408 | 77,000 |
1995/10/04 | 419 | 419 | 410 | 410 | 19,000 |
1995/10/03 | 409 | 414 | 404 | 414 | 84,000 |
1995/10/02 | 411 | 411 | 405 | 405 | 27,000 |
1995/09/29 | 410 | 415 | 410 | 410 | 32,000 |
1995/09/28 | 414 | 414 | 410 | 410 | 24,000 |
1995/09/27 | 410 | 415 | 401 | 414 | 45,000 |
1995/09/26 | 410 | 410 | 410 | 410 | 35,000 |
1995/09/25 | 409 | 416 | 409 | 410 | 60,000 |
1995/09/22 | 414 | 414 | 406 | 407 | 84,000 |
1995/09/21 | 415 | 420 | 415 | 416 | 25,000 |
1995/09/20 | 423 | 428 | 420 | 420 | 36,000 |
1995/09/19 | 430 | 439 | 428 | 428 | 72,000 |
1995/09/18 | 435 | 435 | 433 | 435 | 33,000 |
1995/09/14 | 436 | 440 | 433 | 438 | 122,000 |
1995/09/13 | 443 | 448 | 438 | 444 | 261,000 |
1995/09/12 | 430 | 448 | 427 | 441 | 242,000 |
1995/09/11 | 415 | 430 | 415 | 427 | 74,000 |
1995/09/08 | 410 | 420 | 410 | 415 | 279,000 |
1995/09/07 | 413 | 413 | 405 | 405 | 79,000 |
1995/09/06 | 415 | 423 | 413 | 413 | 65,000 |
1995/09/05 | 413 | 420 | 413 | 420 | 84,000 |
1995/09/04 | 429 | 430 | 417 | 417 | 80,000 |
1995/09/01 | 431 | 435 | 421 | 426 | 149,000 |
1995/08/31 | 448 | 449 | 430 | 430 | 241,000 |
1995/08/30 | 464 | 465 | 445 | 458 | 457,000 |
1995/08/29 | 441 | 480 | 441 | 461 | 2,762,000 |
1995/08/28 | 430 | 442 | 427 | 438 | 426,000 |
1995/08/25 | 410 | 432 | 410 | 427 | 252,000 |
1995/08/24 | 405 | 411 | 404 | 405 | 49,000 |
1995/08/23 | 410 | 413 | 408 | 409 | 76,000 |
1995/08/22 | 415 | 420 | 410 | 413 | 91,000 |
1995/08/21 | 420 | 420 | 410 | 410 | 73,000 |
1995/08/18 | 417 | 429 | 417 | 426 | 136,000 |
1995/08/17 | 411 | 432 | 411 | 419 | 162,000 |
1995/08/16 | 420 | 423 | 409 | 411 | 208,000 |
1995/08/15 | 398 | 410 | 396 | 405 | 69,000 |
1995/08/14 | 401 | 406 | 396 | 396 | 35,000 |
1995/08/11 | 403 | 405 | 395 | 395 | 57,000 |
1995/08/10 | 400 | 404 | 398 | 401 | 46,000 |
1995/08/09 | 401 | 409 | 398 | 398 | 69,000 |
1995/08/08 | 397 | 400 | 395 | 397 | 54,000 |
1995/08/07 | 408 | 408 | 396 | 396 | 59,000 |
1995/08/04 | 415 | 416 | 410 | 410 | 97,000 |
1995/08/03 | 408 | 415 | 408 | 411 | 74,000 |
1995/08/02 | 395 | 410 | 395 | 404 | 72,000 |
1995/08/01 | 405 | 408 | 399 | 400 | 126,000 |
1995/07/31 | 411 | 414 | 410 | 411 | 104,000 |
1995/07/28 | 420 | 424 | 415 | 424 | 100,000 |
1995/07/27 | 415 | 426 | 415 | 415 | 198,000 |
1995/07/26 | 414 | 415 | 405 | 405 | 148,000 |
1995/07/25 | 408 | 420 | 405 | 409 | 224,000 |
1995/07/24 | 407 | 417 | 407 | 407 | 108,000 |
1995/07/21 | 413 | 420 | 403 | 405 | 111,000 |
1995/07/20 | 406 | 416 | 402 | 416 | 128,000 |
1995/07/19 | 416 | 416 | 409 | 409 | 103,000 |
1995/07/18 | 432 | 438 | 417 | 420 | 307,000 |
1995/07/17 | 430 | 439 | 425 | 430 | 239,000 |
1995/07/14 | 451 | 455 | 429 | 429 | 324,000 |
1995/07/13 | 457 | 459 | 440 | 446 | 610,000 |
1995/07/12 | 449 | 461 | 445 | 452 | 2,375,000 |
1995/07/11 | 389 | 445 | 389 | 436 | 1,805,000 |
1995/07/10 | 404 | 406 | 390 | 398 | 306,000 |
1995/07/07 | 408 | 408 | 391 | 394 | 450,000 |
1995/07/06 | 383 | 404 | 375 | 403 | 397,000 |
1995/07/05 | 375 | 383 | 370 | 378 | 209,000 |
1995/07/04 | 364 | 375 | 361 | 375 | 78,000 |
1995/07/03 | 359 | 360 | 348 | 354 | 116,000 |
1995/06/30 | 375 | 380 | 367 | 367 | 176,000 |
1995/06/29 | 388 | 388 | 375 | 380 | 102,000 |
1995/06/28 | 378 | 390 | 367 | 378 | 204,000 |
1995/06/27 | 380 | 385 | 371 | 378 | 154,000 |
1995/06/26 | 386 | 397 | 373 | 375 | 218,000 |
1995/06/23 | 391 | 391 | 381 | 381 | 167,000 |
1995/06/22 | 395 | 397 | 376 | 381 | 225,000 |
1995/06/21 | 374 | 398 | 374 | 398 | 199,000 |
1995/06/20 | 390 | 390 | 371 | 379 | 398,000 |
1995/06/19 | 403 | 412 | 385 | 385 | 902,000 |
1995/06/16 | 384 | 428 | 379 | 403 | 2,072,000 |
1995/06/15 | 356 | 379 | 355 | 374 | 367,000 |
1995/06/14 | 328 | 350 | 325 | 350 | 143,000 |
1995/06/13 | 342 | 343 | 328 | 328 | 165,000 |
1995/06/12 | 367 | 367 | 334 | 347 | 234,000 |
1995/06/09 | 394 | 394 | 366 | 368 | 849,000 |
1995/06/08 | 383 | 400 | 379 | 395 | 1,515,000 |
1995/06/07 | 341 | 371 | 341 | 362 | 399,000 |
1995/06/06 | 328 | 340 | 328 | 336 | 57,000 |
1995/06/05 | 332 | 333 | 327 | 327 | 22,000 |
1995/06/02 | 327 | 330 | 327 | 328 | 58,000 |
1995/06/01 | 330 | 333 | 327 | 330 | 58,000 |
1995/05/31 | 328 | 330 | 323 | 328 | 58,000 |
1995/05/30 | 323 | 328 | 323 | 323 | 36,000 |
1995/05/29 | 321 | 321 | 311 | 320 | 113,000 |
1995/05/26 | 335 | 335 | 331 | 331 | 89,000 |
1995/05/25 | 342 | 342 | 335 | 335 | 37,000 |
1995/05/24 | 340 | 340 | 335 | 338 | 38,000 |
1995/05/23 | 352 | 354 | 339 | 342 | 42,000 |
1995/05/22 | 352 | 354 | 347 | 352 | 44,000 |
1995/05/19 | 351 | 359 | 351 | 359 | 17,000 |
1995/05/18 | 355 | 355 | 353 | 355 | 15,000 |
1995/05/17 | 361 | 365 | 360 | 365 | 23,000 |
1995/05/16 | 360 | 364 | 360 | 364 | 51,000 |
1995/05/15 | 368 | 373 | 360 | 360 | 46,000 |
1995/05/12 | 384 | 384 | 373 | 373 | 6,000 |
1995/05/11 | 383 | 386 | 380 | 385 | 47,000 |
1995/05/10 | 388 | 388 | 378 | 382 | 333,000 |
1995/05/09 | 383 | 383 | 383 | 383 | 11,000 |
1995/05/08 | 382 | 384 | 380 | 380 | 29,000 |
1995/05/02 | 370 | 372 | 370 | 372 | 11,000 |
1995/05/01 | 369 | 372 | 367 | 367 | 32,000 |
1995/04/28 | 376 | 376 | 374 | 374 | 19,000 |
1995/04/27 | 380 | 380 | 375 | 375 | 13,000 |
1995/04/26 | 373 | 376 | 373 | 375 | 66,000 |
1995/04/25 | 394 | 394 | 378 | 378 | 45,000 |
1995/04/24 | 385 | 390 | 380 | 380 | 25,000 |
1995/04/21 | 378 | 381 | 376 | 381 | 41,000 |
1995/04/20 | 375 | 375 | 370 | 373 | 35,000 |
1995/04/19 | 365 | 375 | 360 | 366 | 27,000 |
1995/04/18 | 374 | 379 | 374 | 379 | 37,000 |
1995/04/17 | 375 | 375 | 370 | 374 | 25,000 |
1995/04/14 | 379 | 380 | 375 | 380 | 52,000 |
1995/04/13 | 375 | 379 | 375 | 378 | 60,000 |
1995/04/12 | 371 | 375 | 371 | 375 | 90,000 |
1995/04/11 | 370 | 375 | 370 | 375 | 9,000 |
1995/04/10 | 385 | 385 | 375 | 380 | 11,000 |
1995/04/07 | 381 | 381 | 376 | 377 | 17,000 |
1995/04/06 | 387 | 394 | 385 | 385 | 7,000 |
1995/04/05 | 384 | 396 | 384 | 395 | 30,000 |
1995/04/04 | 375 | 389 | 361 | 389 | 18,000 |
1995/04/03 | 360 | 380 | 360 | 380 | 630,000 |
1995/03/31 | 380 | 407 | 380 | 400 | 351,000 |
1995/03/30 | 372 | 380 | 372 | 376 | 13,000 |
1995/03/29 | 366 | 371 | 366 | 371 | 19,000 |
1995/03/28 | 366 | 385 | 366 | 385 | 28,000 |
1995/03/27 | 355 | 365 | 354 | 362 | 44,000 |
1995/03/24 | 362 | 362 | 357 | 360 | 76,000 |
1995/03/23 | 363 | 363 | 358 | 358 | 26,000 |
1995/03/22 | 370 | 370 | 358 | 358 | 26,000 |
1995/03/20 | 376 | 382 | 370 | 370 | 73,000 |
1995/03/17 | 389 | 389 | 383 | 383 | 36,000 |
1995/03/16 | 394 | 394 | 387 | 387 | 47,000 |
1995/03/15 | 384 | 399 | 383 | 399 | 15,000 |
1995/03/14 | 385 | 385 | 383 | 384 | 15,000 |
1995/03/13 | 399 | 399 | 385 | 385 | 34,000 |
1995/03/10 | 379 | 388 | 378 | 384 | 41,000 |
1995/03/09 | 384 | 385 | 375 | 375 | 21,000 |
1995/03/08 | 373 | 380 | 372 | 380 | 42,000 |
1995/03/07 | 377 | 377 | 372 | 372 | 28,000 |
1995/03/06 | 382 | 391 | 380 | 380 | 22,000 |
1995/03/03 | 379 | 385 | 378 | 385 | 53,000 |
1995/03/02 | 380 | 380 | 371 | 374 | 85,000 |
1995/03/01 | 376 | 386 | 370 | 370 | 27,000 |
1995/02/28 | 380 | 380 | 369 | 376 | 45,000 |
1995/02/27 | 376 | 376 | 365 | 365 | 48,000 |
1995/02/24 | 394 | 394 | 384 | 386 | 97,000 |
1995/02/23 | 387 | 397 | 383 | 397 | 107,000 |
1995/02/22 | 393 | 393 | 385 | 385 | 10,000 |
1995/02/21 | 390 | 393 | 387 | 392 | 74,000 |
1995/02/20 | 385 | 392 | 384 | 386 | 85,000 |
1995/02/17 | 380 | 391 | 380 | 383 | 46,000 |
1995/02/16 | 384 | 385 | 384 | 384 | 32,000 |
1995/02/15 | 390 | 390 | 385 | 389 | 35,000 |
1995/02/14 | 400 | 400 | 398 | 398 | 66,000 |
1995/02/13 | 400 | 400 | 399 | 400 | 15,000 |
1995/02/10 | 395 | 400 | 392 | 400 | 71,000 |
1995/02/09 | 399 | 399 | 395 | 395 | 9,000 |
1995/02/08 | 401 | 404 | 396 | 404 | 49,000 |
1995/02/07 | 400 | 402 | 398 | 398 | 21,000 |
1995/02/06 | 402 | 402 | 398 | 399 | 10,000 |
1995/02/03 | 412 | 412 | 405 | 407 | 30,000 |
1995/02/02 | 404 | 409 | 400 | 409 | 155,000 |
1995/02/01 | 397 | 410 | 392 | 410 | 104,000 |
1995/01/31 | 410 | 415 | 396 | 400 | 61,000 |
1995/01/30 | 396 | 410 | 393 | 410 | 143,000 |
1995/01/27 | 400 | 401 | 391 | 401 | 74,000 |
1995/01/26 | 398 | 403 | 395 | 395 | 43,000 |
1995/01/25 | 395 | 401 | 395 | 396 | 70,000 |
1995/01/24 | 377 | 395 | 377 | 390 | 54,000 |
1995/01/23 | 406 | 408 | 400 | 400 | 81,000 |
1995/01/20 | 405 | 405 | 401 | 405 | 104,000 |
1995/01/19 | 410 | 410 | 410 | 410 | 46,000 |
1995/01/18 | 406 | 410 | 404 | 405 | 90,000 |
1995/01/17 | 411 | 415 | 407 | 407 | 62,000 |
1995/01/13 | 406 | 411 | 406 | 411 | 118,000 |
1995/01/12 | 413 | 413 | 410 | 411 | 77,000 |
1995/01/11 | 410 | 416 | 410 | 413 | 95,000 |
1995/01/10 | 423 | 428 | 419 | 420 | 12,000 |
1995/01/09 | 430 | 430 | 423 | 423 | 5,000 |
1995/01/06 | 427 | 431 | 426 | 430 | 42,000 |
1995/01/05 | 450 | 450 | 432 | 432 | 46,000 |
1995/01/04 | 450 | 450 | 445 | 445 | 17,000 |