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 |
|---|---|---|---|---|---|
| 1999/12/30 | 230 | 230 | 225 | 225 | 25,000 |
| 1999/12/29 | 231 | 231 | 225 | 230 | 52,000 |
| 1999/12/28 | 230 | 236 | 227 | 230 | 28,000 |
| 1999/12/27 | 230 | 231 | 230 | 231 | 41,000 |
| 1999/12/24 | 249 | 249 | 231 | 231 | 46,000 |
| 1999/12/22 | 238 | 239 | 233 | 235 | 41,000 |
| 1999/12/21 | 236 | 238 | 235 | 236 | 51,000 |
| 1999/12/20 | 231 | 236 | 231 | 235 | 138,000 |
| 1999/12/17 | 240 | 244 | 235 | 236 | 80,000 |
| 1999/12/16 | 241 | 247 | 240 | 242 | 24,000 |
| 1999/12/15 | 246 | 250 | 241 | 241 | 63,000 |
| 1999/12/14 | 254 | 254 | 246 | 246 | 39,000 |
| 1999/12/13 | 252 | 261 | 252 | 260 | 19,000 |
| 1999/12/10 | 270 | 270 | 252 | 252 | 113,000 |
| 1999/12/09 | 265 | 266 | 250 | 265 | 63,000 |
| 1999/12/08 | 255 | 263 | 251 | 263 | 74,000 |
| 1999/12/07 | 250 | 258 | 245 | 250 | 474,000 |
| 1999/12/06 | 245 | 254 | 245 | 250 | 58,000 |
| 1999/12/03 | 261 | 261 | 245 | 250 | 74,000 |
| 1999/12/02 | 247 | 265 | 247 | 255 | 89,000 |
| 1999/12/01 | 244 | 254 | 241 | 242 | 28,000 |
| 1999/11/30 | 245 | 250 | 242 | 242 | 31,000 |
| 1999/11/29 | 250 | 253 | 250 | 250 | 45,000 |
| 1999/11/26 | 245 | 250 | 245 | 245 | 61,000 |
| 1999/11/25 | 255 | 255 | 240 | 245 | 87,000 |
| 1999/11/24 | 250 | 250 | 240 | 245 | 90,000 |
| 1999/11/22 | 254 | 263 | 245 | 246 | 61,000 |
| 1999/11/19 | 265 | 271 | 265 | 269 | 67,000 |
| 1999/11/18 | 255 | 264 | 251 | 264 | 65,000 |
| 1999/11/17 | 243 | 250 | 240 | 250 | 91,000 |
| 1999/11/16 | 240 | 243 | 240 | 243 | 70,000 |
| 1999/11/15 | 250 | 255 | 248 | 248 | 94,000 |
| 1999/11/12 | 255 | 258 | 250 | 252 | 164,000 |
| 1999/11/11 | 260 | 261 | 245 | 245 | 102,000 |
| 1999/11/10 | 265 | 266 | 260 | 263 | 82,000 |
| 1999/11/09 | 260 | 271 | 257 | 260 | 46,000 |
| 1999/11/08 | 274 | 277 | 260 | 264 | 57,000 |
| 1999/11/05 | 270 | 277 | 270 | 277 | 42,000 |
| 1999/11/04 | 260 | 280 | 260 | 277 | 84,000 |
| 1999/11/02 | 257 | 265 | 257 | 265 | 70,000 |
| 1999/11/01 | 265 | 267 | 260 | 263 | 52,000 |
| 1999/10/29 | 253 | 260 | 253 | 260 | 85,000 |
| 1999/10/28 | 254 | 255 | 252 | 252 | 66,000 |
| 1999/10/27 | 250 | 253 | 249 | 252 | 71,000 |
| 1999/10/26 | 243 | 249 | 243 | 249 | 88,000 |
| 1999/10/25 | 249 | 250 | 243 | 243 | 63,000 |
| 1999/10/22 | 240 | 244 | 240 | 241 | 76,000 |
| 1999/10/21 | 246 | 247 | 240 | 240 | 73,000 |
| 1999/10/20 | 246 | 249 | 246 | 247 | 36,000 |
| 1999/10/19 | 246 | 249 | 246 | 248 | 36,000 |
| 1999/10/18 | 250 | 250 | 245 | 245 | 104,000 |
| 1999/10/15 | 257 | 257 | 250 | 250 | 172,000 |
| 1999/10/14 | 263 | 263 | 259 | 259 | 92,000 |
| 1999/10/13 | 264 | 266 | 264 | 264 | 58,000 |
| 1999/10/12 | 266 | 268 | 265 | 266 | 58,000 |
| 1999/10/08 | 262 | 265 | 260 | 265 | 121,000 |
| 1999/10/07 | 263 | 263 | 258 | 260 | 177,000 |
| 1999/10/06 | 264 | 265 | 262 | 263 | 65,000 |
| 1999/10/05 | 265 | 268 | 262 | 262 | 45,000 |
| 1999/10/04 | 269 | 270 | 264 | 265 | 46,000 |
| 1999/10/01 | 266 | 269 | 263 | 264 | 59,000 |
| 1999/09/30 | 265 | 270 | 261 | 264 | 69,000 |
| 1999/09/29 | 269 | 269 | 261 | 261 | 56,000 |
| 1999/09/28 | 265 | 267 | 261 | 266 | 58,000 |
| 1999/09/27 | 270 | 270 | 255 | 265 | 43,000 |
| 1999/09/24 | 285 | 285 | 270 | 272 | 60,000 |
| 1999/09/22 | 290 | 290 | 279 | 280 | 166,000 |
| 1999/09/21 | 288 | 293 | 286 | 293 | 41,000 |
| 1999/09/20 | 293 | 295 | 289 | 289 | 95,000 |
| 1999/09/17 | 290 | 298 | 285 | 298 | 236,000 |
| 1999/09/16 | 301 | 308 | 300 | 308 | 64,000 |
| 1999/09/14 | 310 | 312 | 301 | 301 | 50,000 |
| 1999/09/13 | 302 | 315 | 302 | 315 | 100,000 |
| 1999/09/10 | 317 | 317 | 306 | 306 | 105,000 |
| 1999/09/09 | 306 | 307 | 306 | 307 | 43,000 |
| 1999/09/08 | 305 | 308 | 305 | 306 | 52,000 |
| 1999/09/07 | 305 | 314 | 301 | 305 | 76,000 |
| 1999/09/06 | 306 | 307 | 301 | 307 | 163,000 |
| 1999/09/03 | 305 | 314 | 300 | 300 | 241,000 |
| 1999/09/02 | 305 | 307 | 300 | 307 | 103,000 |
| 1999/09/01 | 300 | 305 | 300 | 300 | 25,000 |
| 1999/08/31 | 303 | 307 | 299 | 299 | 119,000 |
| 1999/08/30 | 308 | 313 | 301 | 307 | 25,000 |
| 1999/08/27 | 301 | 310 | 301 | 307 | 66,000 |
| 1999/08/26 | 313 | 313 | 298 | 298 | 183,000 |
| 1999/08/25 | 315 | 315 | 302 | 310 | 105,000 |
| 1999/08/24 | 312 | 312 | 301 | 305 | 138,000 |
| 1999/08/23 | 318 | 320 | 311 | 315 | 108,000 |
| 1999/08/20 | 315 | 315 | 310 | 315 | 74,000 |
| 1999/08/19 | 310 | 313 | 308 | 313 | 87,000 |
| 1999/08/18 | 308 | 310 | 307 | 308 | 12,000 |
| 1999/08/17 | 307 | 310 | 307 | 307 | 21,000 |
| 1999/08/16 | 307 | 315 | 307 | 315 | 34,000 |
| 1999/08/13 | 307 | 319 | 305 | 307 | 65,000 |
| 1999/08/12 | 309 | 310 | 305 | 306 | 27,000 |
| 1999/08/11 | 308 | 309 | 306 | 309 | 24,000 |
| 1999/08/10 | 310 | 310 | 306 | 309 | 22,000 |
| 1999/08/09 | 305 | 313 | 305 | 312 | 12,000 |
| 1999/08/06 | 311 | 311 | 306 | 306 | 28,000 |
| 1999/08/05 | 315 | 319 | 300 | 301 | 60,000 |
| 1999/08/04 | 320 | 322 | 315 | 315 | 60,000 |
| 1999/08/03 | 320 | 322 | 320 | 322 | 138,000 |
| 1999/08/02 | 320 | 328 | 319 | 319 | 34,000 |
| 1999/07/30 | 329 | 329 | 323 | 329 | 43,000 |
| 1999/07/29 | 325 | 330 | 320 | 320 | 99,000 |
| 1999/07/28 | 329 | 329 | 320 | 320 | 59,000 |
| 1999/07/27 | 317 | 330 | 317 | 330 | 26,000 |
| 1999/07/26 | 326 | 326 | 312 | 321 | 67,000 |
| 1999/07/23 | 330 | 330 | 317 | 320 | 112,000 |
| 1999/07/22 | 336 | 338 | 320 | 320 | 64,000 |
| 1999/07/21 | 333 | 338 | 329 | 338 | 114,000 |
| 1999/07/19 | 323 | 330 | 323 | 330 | 45,000 |
| 1999/07/16 | 325 | 328 | 320 | 325 | 67,000 |
| 1999/07/15 | 334 | 334 | 324 | 324 | 73,000 |
| 1999/07/14 | 328 | 337 | 322 | 337 | 67,000 |
| 1999/07/13 | 330 | 330 | 321 | 330 | 129,000 |
| 1999/07/12 | 324 | 329 | 324 | 325 | 67,000 |
| 1999/07/09 | 338 | 338 | 325 | 334 | 171,000 |
| 1999/07/08 | 330 | 330 | 322 | 323 | 187,000 |
| 1999/07/07 | 341 | 343 | 333 | 333 | 92,000 |
| 1999/07/06 | 335 | 341 | 335 | 340 | 68,000 |
| 1999/07/05 | 340 | 345 | 332 | 340 | 184,000 |
| 1999/07/02 | 325 | 340 | 325 | 340 | 155,000 |
| 1999/07/01 | 323 | 331 | 323 | 325 | 148,000 |
| 1999/06/30 | 323 | 330 | 323 | 326 | 223,000 |
| 1999/06/29 | 325 | 325 | 322 | 322 | 118,000 |
| 1999/06/28 | 323 | 327 | 321 | 327 | 88,000 |
| 1999/06/25 | 341 | 341 | 328 | 328 | 147,000 |
| 1999/06/24 | 336 | 338 | 331 | 331 | 58,000 |
| 1999/06/23 | 338 | 342 | 336 | 341 | 74,000 |
| 1999/06/22 | 341 | 343 | 335 | 340 | 72,000 |
| 1999/06/21 | 341 | 348 | 341 | 341 | 58,000 |
| 1999/06/18 | 344 | 345 | 340 | 340 | 63,000 |
| 1999/06/17 | 341 | 345 | 341 | 343 | 44,000 |
| 1999/06/16 | 348 | 348 | 340 | 340 | 74,000 |
| 1999/06/15 | 342 | 342 | 335 | 335 | 51,000 |
| 1999/06/14 | 343 | 347 | 340 | 345 | 60,000 |
| 1999/06/11 | 355 | 355 | 345 | 348 | 167,000 |
| 1999/06/10 | 335 | 347 | 335 | 345 | 245,000 |
| 1999/06/09 | 322 | 330 | 320 | 330 | 174,000 |
| 1999/06/08 | 321 | 327 | 321 | 327 | 9,000 |
| 1999/06/07 | 327 | 328 | 320 | 320 | 49,000 |
| 1999/06/04 | 325 | 325 | 318 | 318 | 74,000 |
| 1999/06/03 | 325 | 325 | 316 | 320 | 33,000 |
| 1999/06/02 | 329 | 329 | 319 | 325 | 44,000 |
| 1999/06/01 | 311 | 329 | 311 | 329 | 151,000 |
| 1999/05/31 | 320 | 325 | 309 | 309 | 197,000 |
| 1999/05/28 | 328 | 328 | 316 | 325 | 44,000 |
| 1999/05/27 | 326 | 326 | 322 | 323 | 39,000 |
| 1999/05/26 | 310 | 330 | 305 | 329 | 174,000 |
| 1999/05/25 | 318 | 318 | 310 | 313 | 226,000 |
| 1999/05/24 | 326 | 330 | 321 | 321 | 118,000 |
| 1999/05/21 | 340 | 340 | 325 | 326 | 166,000 |
| 1999/05/20 | 337 | 345 | 335 | 337 | 59,000 |
| 1999/05/19 | 347 | 347 | 337 | 340 | 90,000 |
| 1999/05/18 | 342 | 349 | 342 | 348 | 208,000 |
| 1999/05/17 | 346 | 349 | 340 | 349 | 206,000 |
| 1999/05/14 | 353 | 355 | 345 | 355 | 249,000 |
| 1999/05/13 | 343 | 351 | 341 | 348 | 127,000 |
| 1999/05/12 | 352 | 352 | 339 | 341 | 317,000 |
| 1999/05/11 | 357 | 360 | 352 | 352 | 92,000 |
| 1999/05/10 | 365 | 366 | 359 | 360 | 96,000 |
| 1999/05/07 | 362 | 367 | 360 | 360 | 151,000 |
| 1999/05/06 | 358 | 364 | 356 | 362 | 67,000 |
| 1999/04/30 | 360 | 364 | 358 | 359 | 79,000 |
| 1999/04/28 | 353 | 364 | 353 | 356 | 127,000 |
| 1999/04/27 | 358 | 363 | 356 | 363 | 109,000 |
| 1999/04/26 | 356 | 362 | 355 | 361 | 119,000 |
| 1999/04/23 | 362 | 362 | 356 | 361 | 66,000 |
| 1999/04/22 | 355 | 365 | 355 | 362 | 102,000 |
| 1999/04/21 | 365 | 367 | 358 | 358 | 140,000 |
| 1999/04/20 | 365 | 370 | 365 | 365 | 118,000 |
| 1999/04/19 | 380 | 380 | 370 | 371 | 166,000 |
| 1999/04/16 | 374 | 385 | 374 | 377 | 233,000 |
| 1999/04/15 | 368 | 374 | 366 | 370 | 299,000 |
| 1999/04/14 | 369 | 370 | 360 | 365 | 541,000 |
| 1999/04/13 | 385 | 390 | 370 | 370 | 158,000 |
| 1999/04/12 | 398 | 398 | 378 | 380 | 209,000 |
| 1999/04/09 | 390 | 399 | 385 | 395 | 539,000 |
| 1999/04/08 | 380 | 395 | 376 | 385 | 471,000 |
| 1999/04/07 | 382 | 382 | 373 | 376 | 335,000 |
| 1999/04/06 | 390 | 390 | 374 | 377 | 581,000 |
| 1999/04/05 | 375 | 395 | 375 | 378 | 667,000 |
| 1999/04/02 | 381 | 381 | 364 | 364 | 494,000 |
| 1999/04/01 | 355 | 381 | 350 | 376 | 942,000 |
| 1999/03/31 | 355 | 357 | 351 | 353 | 262,000 |
| 1999/03/30 | 351 | 360 | 348 | 355 | 288,000 |
| 1999/03/29 | 351 | 351 | 345 | 350 | 176,000 |
| 1999/03/26 | 354 | 359 | 341 | 351 | 156,000 |
| 1999/03/25 | 340 | 355 | 340 | 354 | 274,000 |
| 1999/03/24 | 348 | 350 | 336 | 340 | 241,000 |
| 1999/03/23 | 354 | 360 | 350 | 353 | 198,000 |
| 1999/03/19 | 350 | 359 | 346 | 355 | 235,000 |
| 1999/03/18 | 355 | 362 | 340 | 340 | 433,000 |
| 1999/03/17 | 363 | 364 | 350 | 350 | 528,000 |
| 1999/03/16 | 335 | 364 | 333 | 364 | 1,214,000 |
| 1999/03/15 | 327 | 335 | 327 | 335 | 70,000 |
| 1999/03/12 | 330 | 330 | 325 | 326 | 204,000 |
| 1999/03/11 | 329 | 330 | 323 | 328 | 195,000 |
| 1999/03/10 | 322 | 327 | 321 | 327 | 152,000 |
| 1999/03/09 | 330 | 330 | 321 | 322 | 251,000 |
| 1999/03/08 | 329 | 333 | 325 | 325 | 149,000 |
| 1999/03/05 | 316 | 325 | 316 | 324 | 203,000 |
| 1999/03/04 | 324 | 324 | 316 | 320 | 63,000 |
| 1999/03/03 | 320 | 320 | 316 | 319 | 78,000 |
| 1999/03/02 | 318 | 320 | 315 | 317 | 78,000 |
| 1999/03/01 | 322 | 330 | 318 | 318 | 124,000 |
| 1999/02/26 | 334 | 335 | 322 | 322 | 195,000 |
| 1999/02/25 | 335 | 338 | 329 | 329 | 381,000 |
| 1999/02/24 | 332 | 333 | 326 | 328 | 337,000 |
| 1999/02/23 | 334 | 343 | 328 | 328 | 599,000 |
| 1999/02/22 | 318 | 334 | 318 | 331 | 912,000 |
| 1999/02/19 | 312 | 315 | 310 | 314 | 90,000 |
| 1999/02/18 | 319 | 319 | 311 | 314 | 364,000 |
| 1999/02/17 | 315 | 319 | 315 | 319 | 207,000 |
| 1999/02/16 | 319 | 319 | 312 | 314 | 249,000 |
| 1999/02/15 | 315 | 324 | 313 | 320 | 628,000 |
| 1999/02/12 | 312 | 316 | 310 | 310 | 381,000 |
| 1999/02/10 | 294 | 312 | 290 | 309 | 418,000 |
| 1999/02/09 | 290 | 295 | 288 | 288 | 105,000 |
| 1999/02/08 | 294 | 294 | 288 | 290 | 17,000 |
| 1999/02/05 | 296 | 296 | 288 | 295 | 102,000 |
| 1999/02/04 | 302 | 302 | 295 | 298 | 44,000 |
| 1999/02/03 | 288 | 300 | 288 | 297 | 77,000 |
| 1999/02/02 | 305 | 308 | 298 | 298 | 69,000 |
| 1999/02/01 | 307 | 310 | 300 | 304 | 63,000 |
| 1999/01/29 | 308 | 310 | 306 | 306 | 118,000 |
| 1999/01/28 | 305 | 314 | 305 | 306 | 137,000 |
| 1999/01/27 | 315 | 319 | 305 | 305 | 350,000 |
| 1999/01/26 | 299 | 310 | 295 | 310 | 273,000 |
| 1999/01/25 | 305 | 306 | 295 | 300 | 100,000 |
| 1999/01/22 | 306 | 320 | 302 | 304 | 559,000 |
| 1999/01/21 | 284 | 300 | 280 | 292 | 248,000 |
| 1999/01/20 | 287 | 287 | 280 | 280 | 65,000 |
| 1999/01/19 | 280 | 282 | 275 | 282 | 69,000 |
| 1999/01/18 | 280 | 282 | 277 | 277 | 38,000 |
| 1999/01/14 | 270 | 280 | 268 | 279 | 61,000 |
| 1999/01/13 | 270 | 273 | 268 | 270 | 68,000 |
| 1999/01/12 | 274 | 279 | 267 | 269 | 126,000 |
| 1999/01/11 | 269 | 275 | 267 | 275 | 62,000 |
| 1999/01/08 | 267 | 270 | 262 | 266 | 181,000 |
| 1999/01/07 | 268 | 275 | 267 | 267 | 262,000 |
| 1999/01/06 | 250 | 261 | 248 | 261 | 564,000 |
| 1999/01/05 | 254 | 254 | 245 | 247 | 134,000 |
| 1999/01/04 | 257 | 257 | 254 | 254 | 20,000 |