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 |
---|---|---|---|---|---|
1998/12/30 | 255 | 258 | 253 | 257 | 168,000 |
1998/12/29 | 259 | 260 | 255 | 256 | 79,000 |
1998/12/28 | 261 | 262 | 257 | 259 | 95,000 |
1998/12/25 | 265 | 265 | 254 | 260 | 102,000 |
1998/12/24 | 262 | 262 | 254 | 255 | 140,000 |
1998/12/22 | 270 | 270 | 262 | 262 | 93,000 |
1998/12/21 | 277 | 277 | 266 | 270 | 54,000 |
1998/12/18 | 271 | 281 | 271 | 278 | 54,000 |
1998/12/17 | 275 | 278 | 270 | 270 | 49,000 |
1998/12/16 | 275 | 280 | 275 | 277 | 53,000 |
1998/12/15 | 284 | 287 | 280 | 280 | 46,000 |
1998/12/14 | 285 | 287 | 285 | 287 | 26,000 |
1998/12/11 | 294 | 294 | 289 | 293 | 93,000 |
1998/12/10 | 300 | 300 | 290 | 291 | 123,000 |
1998/12/09 | 291 | 298 | 291 | 295 | 48,000 |
1998/12/08 | 285 | 290 | 285 | 290 | 108,000 |
1998/12/07 | 290 | 290 | 284 | 284 | 100,000 |
1998/12/04 | 290 | 292 | 283 | 290 | 45,000 |
1998/12/03 | 298 | 298 | 291 | 291 | 32,000 |
1998/12/02 | 295 | 298 | 292 | 298 | 75,000 |
1998/12/01 | 300 | 301 | 296 | 298 | 91,000 |
1998/11/30 | 307 | 307 | 299 | 305 | 155,000 |
1998/11/27 | 315 | 315 | 306 | 309 | 197,000 |
1998/11/26 | 310 | 315 | 309 | 314 | 325,000 |
1998/11/25 | 296 | 307 | 296 | 305 | 222,000 |
1998/11/24 | 291 | 299 | 291 | 297 | 99,000 |
1998/11/20 | 290 | 298 | 290 | 290 | 290,000 |
1998/11/19 | 283 | 291 | 278 | 287 | 130,000 |
1998/11/18 | 283 | 284 | 275 | 284 | 74,000 |
1998/11/17 | 283 | 284 | 275 | 275 | 75,000 |
1998/11/16 | 270 | 281 | 270 | 280 | 98,000 |
1998/11/13 | 273 | 273 | 265 | 269 | 58,000 |
1998/11/12 | 277 | 280 | 270 | 273 | 39,000 |
1998/11/11 | 276 | 276 | 270 | 275 | 69,000 |
1998/11/10 | 287 | 289 | 275 | 275 | 69,000 |
1998/11/09 | 290 | 290 | 285 | 289 | 98,000 |
1998/11/06 | 295 | 295 | 287 | 289 | 151,000 |
1998/11/05 | 286 | 297 | 282 | 285 | 240,000 |
1998/11/04 | 281 | 284 | 277 | 280 | 112,000 |
1998/11/02 | 277 | 277 | 269 | 277 | 74,000 |
1998/10/30 | 262 | 278 | 261 | 278 | 128,000 |
1998/10/29 | 261 | 266 | 260 | 266 | 46,000 |
1998/10/28 | 264 | 268 | 260 | 260 | 85,000 |
1998/10/27 | 256 | 260 | 254 | 256 | 37,000 |
1998/10/26 | 264 | 265 | 256 | 265 | 59,000 |
1998/10/23 | 263 | 266 | 253 | 265 | 116,000 |
1998/10/22 | 263 | 265 | 253 | 253 | 83,000 |
1998/10/21 | 258 | 264 | 258 | 260 | 136,000 |
1998/10/20 | 258 | 258 | 250 | 253 | 87,000 |
1998/10/19 | 245 | 255 | 245 | 252 | 47,000 |
1998/10/16 | 258 | 258 | 243 | 245 | 64,000 |
1998/10/15 | 249 | 249 | 243 | 243 | 111,000 |
1998/10/14 | 250 | 253 | 241 | 250 | 98,000 |
1998/10/13 | 265 | 270 | 258 | 258 | 261,000 |
1998/10/12 | 260 | 270 | 260 | 262 | 132,000 |
1998/10/09 | 235 | 250 | 235 | 250 | 151,000 |
1998/10/08 | 240 | 243 | 220 | 234 | 419,000 |
1998/10/07 | 208 | 228 | 208 | 228 | 92,000 |
1998/10/06 | 193 | 208 | 193 | 200 | 22,000 |
1998/10/05 | 201 | 205 | 190 | 191 | 176,000 |
1998/10/02 | 192 | 193 | 185 | 191 | 261,000 |
1998/10/01 | 215 | 215 | 192 | 192 | 181,000 |
1998/09/30 | 231 | 236 | 220 | 220 | 126,000 |
1998/09/29 | 238 | 238 | 230 | 231 | 73,000 |
1998/09/28 | 234 | 234 | 231 | 234 | 84,000 |
1998/09/25 | 245 | 245 | 231 | 231 | 137,000 |
1998/09/24 | 241 | 242 | 237 | 238 | 179,000 |
1998/09/22 | 240 | 245 | 236 | 238 | 97,000 |
1998/09/21 | 251 | 251 | 239 | 241 | 199,000 |
1998/09/18 | 258 | 259 | 250 | 251 | 90,000 |
1998/09/17 | 269 | 269 | 257 | 258 | 226,000 |
1998/09/16 | 272 | 272 | 260 | 260 | 103,000 |
1998/09/14 | 270 | 273 | 270 | 272 | 68,000 |
1998/09/11 | 273 | 275 | 270 | 270 | 159,000 |
1998/09/10 | 285 | 285 | 273 | 273 | 68,000 |
1998/09/09 | 300 | 300 | 285 | 285 | 80,000 |
1998/09/08 | 290 | 295 | 290 | 293 | 58,000 |
1998/09/07 | 278 | 291 | 278 | 290 | 152,000 |
1998/09/04 | 289 | 294 | 284 | 291 | 101,000 |
1998/09/03 | 296 | 297 | 290 | 290 | 45,000 |
1998/09/02 | 305 | 305 | 290 | 297 | 134,000 |
1998/09/01 | 280 | 320 | 270 | 320 | 349,000 |
1998/08/31 | 284 | 284 | 275 | 275 | 47,000 |
1998/08/28 | 279 | 292 | 276 | 290 | 115,000 |
1998/08/27 | 286 | 305 | 280 | 303 | 323,000 |
1998/08/26 | 274 | 312 | 270 | 305 | 331,000 |
1998/08/25 | 275 | 275 | 270 | 275 | 98,000 |
1998/08/24 | 280 | 280 | 270 | 270 | 81,000 |
1998/08/21 | 281 | 282 | 278 | 282 | 29,000 |
1998/08/20 | 282 | 286 | 280 | 283 | 58,000 |
1998/08/19 | 281 | 289 | 280 | 281 | 55,000 |
1998/08/18 | 276 | 278 | 274 | 277 | 94,000 |
1998/08/17 | 276 | 276 | 271 | 273 | 71,000 |
1998/08/14 | 280 | 288 | 271 | 271 | 77,000 |
1998/08/13 | 275 | 280 | 275 | 278 | 62,000 |
1998/08/12 | 273 | 277 | 266 | 270 | 83,000 |
1998/08/11 | 288 | 293 | 281 | 281 | 71,000 |
1998/08/10 | 296 | 296 | 288 | 290 | 137,000 |
1998/08/07 | 303 | 303 | 291 | 291 | 233,000 |
1998/08/06 | 307 | 307 | 301 | 302 | 95,000 |
1998/08/05 | 307 | 312 | 303 | 307 | 101,000 |
1998/08/04 | 311 | 311 | 308 | 308 | 117,000 |
1998/08/03 | 319 | 320 | 311 | 313 | 34,000 |
1998/07/31 | 321 | 322 | 320 | 320 | 77,000 |
1998/07/30 | 320 | 325 | 320 | 321 | 66,000 |
1998/07/29 | 317 | 320 | 315 | 318 | 169,000 |
1998/07/28 | 325 | 325 | 318 | 318 | 99,000 |
1998/07/27 | 328 | 328 | 317 | 317 | 109,000 |
1998/07/24 | 329 | 332 | 323 | 332 | 188,000 |
1998/07/23 | 326 | 333 | 321 | 321 | 149,000 |
1998/07/22 | 325 | 325 | 321 | 321 | 97,000 |
1998/07/21 | 337 | 338 | 321 | 325 | 48,000 |
1998/07/17 | 340 | 340 | 335 | 336 | 113,000 |
1998/07/16 | 335 | 335 | 330 | 330 | 153,000 |
1998/07/15 | 345 | 345 | 332 | 337 | 142,000 |
1998/07/14 | 330 | 337 | 329 | 335 | 263,000 |
1998/07/13 | 311 | 331 | 311 | 329 | 264,000 |
1998/07/10 | 348 | 350 | 325 | 326 | 394,000 |
1998/07/09 | 360 | 365 | 342 | 345 | 688,000 |
1998/07/08 | 345 | 364 | 345 | 357 | 1,579,000 |
1998/07/07 | 337 | 349 | 335 | 340 | 1,266,000 |
1998/07/06 | 331 | 343 | 331 | 335 | 1,680,000 |
1998/07/03 | 315 | 330 | 315 | 325 | 474,000 |
1998/07/02 | 332 | 333 | 310 | 315 | 619,000 |
1998/07/01 | 329 | 334 | 323 | 329 | 1,091,000 |
1998/06/30 | 321 | 334 | 315 | 319 | 1,367,000 |
1998/06/29 | 290 | 316 | 283 | 316 | 654,000 |
1998/06/26 | 277 | 290 | 277 | 290 | 97,000 |
1998/06/25 | 285 | 285 | 277 | 278 | 45,000 |
1998/06/24 | 284 | 285 | 271 | 275 | 81,000 |
1998/06/23 | 286 | 290 | 279 | 285 | 51,000 |
1998/06/22 | 282 | 290 | 280 | 290 | 38,000 |
1998/06/19 | 289 | 295 | 286 | 292 | 74,000 |
1998/06/18 | 282 | 295 | 280 | 289 | 167,000 |
1998/06/17 | 272 | 275 | 270 | 270 | 62,000 |
1998/06/16 | 260 | 272 | 260 | 265 | 92,000 |
1998/06/15 | 270 | 270 | 263 | 265 | 203,000 |
1998/06/12 | 265 | 274 | 265 | 270 | 174,000 |
1998/06/11 | 277 | 280 | 270 | 270 | 291,000 |
1998/06/10 | 276 | 282 | 275 | 282 | 115,000 |
1998/06/09 | 280 | 280 | 275 | 280 | 73,000 |
1998/06/08 | 285 | 288 | 280 | 280 | 118,000 |
1998/06/05 | 291 | 294 | 285 | 285 | 161,000 |
1998/06/04 | 302 | 305 | 295 | 296 | 126,000 |
1998/06/03 | 299 | 306 | 294 | 306 | 272,000 |
1998/06/02 | 289 | 294 | 285 | 294 | 133,000 |
1998/06/01 | 304 | 307 | 285 | 288 | 221,000 |
1998/05/29 | 309 | 310 | 299 | 299 | 233,000 |
1998/05/28 | 306 | 313 | 303 | 309 | 300,000 |
1998/05/27 | 314 | 315 | 303 | 308 | 465,000 |
1998/05/26 | 318 | 330 | 314 | 319 | 1,640,000 |
1998/05/25 | 297 | 319 | 296 | 319 | 660,000 |
1998/05/22 | 300 | 313 | 299 | 302 | 1,755,000 |
1998/05/21 | 288 | 298 | 288 | 295 | 811,000 |
1998/05/20 | 273 | 295 | 271 | 288 | 759,000 |
1998/05/19 | 272 | 275 | 270 | 275 | 64,000 |
1998/05/18 | 271 | 280 | 271 | 272 | 78,000 |
1998/05/15 | 276 | 285 | 276 | 280 | 92,000 |
1998/05/14 | 272 | 277 | 269 | 276 | 166,000 |
1998/05/13 | 279 | 287 | 273 | 277 | 314,000 |
1998/05/12 | 290 | 294 | 274 | 289 | 524,000 |
1998/05/11 | 270 | 295 | 270 | 290 | 740,000 |
1998/05/08 | 245 | 265 | 242 | 265 | 150,000 |
1998/05/07 | 237 | 249 | 233 | 246 | 106,000 |
1998/05/06 | 242 | 243 | 238 | 238 | 95,000 |
1998/05/01 | 245 | 253 | 237 | 240 | 108,000 |
1998/04/30 | 243 | 243 | 238 | 242 | 37,000 |
1998/04/28 | 240 | 248 | 238 | 238 | 75,000 |
1998/04/27 | 248 | 248 | 242 | 243 | 125,000 |
1998/04/24 | 248 | 250 | 245 | 248 | 80,000 |
1998/04/23 | 237 | 238 | 235 | 238 | 53,000 |
1998/04/22 | 244 | 244 | 236 | 237 | 128,000 |
1998/04/21 | 245 | 248 | 243 | 246 | 59,000 |
1998/04/20 | 249 | 249 | 241 | 245 | 37,000 |
1998/04/17 | 245 | 245 | 239 | 240 | 142,000 |
1998/04/16 | 246 | 246 | 241 | 245 | 144,000 |
1998/04/15 | 245 | 248 | 241 | 241 | 90,000 |
1998/04/14 | 242 | 244 | 242 | 244 | 24,000 |
1998/04/13 | 253 | 253 | 240 | 240 | 115,000 |
1998/04/10 | 255 | 260 | 250 | 253 | 111,000 |
1998/04/09 | 251 | 265 | 251 | 253 | 160,000 |
1998/04/08 | 245 | 250 | 241 | 249 | 156,000 |
1998/04/07 | 242 | 249 | 242 | 247 | 63,000 |
1998/04/06 | 232 | 245 | 232 | 240 | 96,000 |
1998/04/03 | 226 | 237 | 226 | 232 | 82,000 |
1998/04/02 | 230 | 230 | 220 | 225 | 169,000 |
1998/04/01 | 245 | 245 | 223 | 230 | 179,000 |
1998/03/31 | 264 | 264 | 250 | 250 | 88,000 |
1998/03/30 | 274 | 274 | 266 | 266 | 69,000 |
1998/03/27 | 275 | 279 | 268 | 274 | 71,000 |
1998/03/26 | 270 | 280 | 270 | 280 | 112,000 |
1998/03/25 | 278 | 280 | 265 | 270 | 146,000 |
1998/03/24 | 275 | 281 | 268 | 268 | 159,000 |
1998/03/23 | 294 | 295 | 280 | 281 | 131,000 |
1998/03/20 | 280 | 291 | 275 | 290 | 208,000 |
1998/03/19 | 294 | 295 | 275 | 275 | 293,000 |
1998/03/18 | 305 | 312 | 290 | 295 | 1,584,000 |
1998/03/17 | 280 | 297 | 269 | 292 | 1,325,000 |
1998/03/16 | 255 | 279 | 251 | 273 | 685,000 |
1998/03/13 | 247 | 255 | 247 | 255 | 107,000 |
1998/03/12 | 248 | 248 | 243 | 248 | 33,000 |
1998/03/11 | 255 | 255 | 245 | 249 | 92,000 |
1998/03/10 | 255 | 255 | 250 | 253 | 52,000 |
1998/03/09 | 264 | 264 | 250 | 251 | 459,000 |
1998/03/06 | 240 | 255 | 236 | 245 | 521,000 |
1998/03/05 | 235 | 239 | 232 | 233 | 114,000 |
1998/03/04 | 238 | 243 | 235 | 235 | 74,000 |
1998/03/03 | 247 | 247 | 235 | 244 | 108,000 |
1998/03/02 | 225 | 245 | 225 | 242 | 193,000 |
1998/02/27 | 225 | 227 | 219 | 222 | 97,000 |
1998/02/26 | 218 | 223 | 217 | 221 | 70,000 |
1998/02/25 | 223 | 223 | 216 | 217 | 69,000 |
1998/02/24 | 219 | 219 | 218 | 218 | 39,000 |
1998/02/23 | 218 | 219 | 216 | 219 | 23,000 |
1998/02/20 | 211 | 217 | 211 | 213 | 50,000 |
1998/02/19 | 212 | 220 | 211 | 220 | 23,000 |
1998/02/18 | 211 | 215 | 211 | 213 | 24,000 |
1998/02/17 | 210 | 215 | 200 | 215 | 28,000 |
1998/02/16 | 212 | 216 | 212 | 215 | 23,000 |
1998/02/13 | 233 | 235 | 220 | 232 | 104,000 |
1998/02/12 | 234 | 236 | 232 | 233 | 155,000 |
1998/02/10 | 218 | 230 | 216 | 229 | 102,000 |
1998/02/09 | 220 | 220 | 215 | 220 | 59,000 |
1998/02/06 | 210 | 212 | 207 | 212 | 75,000 |
1998/02/05 | 200 | 210 | 200 | 210 | 36,000 |
1998/02/04 | 210 | 210 | 200 | 200 | 26,000 |
1998/02/03 | 200 | 210 | 200 | 205 | 86,000 |
1998/02/02 | 193 | 196 | 187 | 190 | 41,000 |
1998/01/30 | 202 | 203 | 190 | 190 | 85,000 |
1998/01/29 | 225 | 227 | 205 | 207 | 155,000 |
1998/01/28 | 220 | 234 | 220 | 220 | 174,000 |
1998/01/27 | 211 | 220 | 202 | 220 | 73,000 |
1998/01/26 | 201 | 208 | 200 | 201 | 136,000 |
1998/01/23 | 190 | 196 | 185 | 196 | 94,000 |
1998/01/22 | 175 | 185 | 175 | 180 | 45,000 |
1998/01/21 | 170 | 190 | 167 | 179 | 137,000 |
1998/01/20 | 165 | 165 | 163 | 165 | 40,000 |
1998/01/19 | 160 | 170 | 160 | 165 | 86,000 |
1998/01/16 | 155 | 160 | 154 | 160 | 65,000 |
1998/01/14 | 135 | 139 | 134 | 139 | 261,000 |
1998/01/13 | 135 | 135 | 131 | 135 | 46,000 |
1998/01/12 | 134 | 135 | 129 | 134 | 27,000 |
1998/01/09 | 133 | 135 | 129 | 135 | 148,000 |
1998/01/08 | 140 | 140 | 133 | 133 | 221,000 |
1998/01/07 | 146 | 146 | 136 | 141 | 79,000 |
1998/01/06 | 150 | 150 | 146 | 146 | 35,000 |
1998/01/05 | 153 | 153 | 147 | 150 | 33,000 |