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 |
---|---|---|---|---|---|
2004/12/30 | 260 | 260 | 257 | 259 | 45,000 |
2004/12/29 | 258 | 259 | 257 | 259 | 69,000 |
2004/12/28 | 258 | 258 | 256 | 258 | 137,000 |
2004/12/27 | 262 | 262 | 255 | 258 | 135,000 |
2004/12/24 | 260 | 268 | 258 | 262 | 404,000 |
2004/12/22 | 260 | 260 | 256 | 259 | 273,000 |
2004/12/21 | 250 | 257 | 250 | 255 | 303,000 |
2004/12/20 | 246 | 250 | 246 | 249 | 116,000 |
2004/12/17 | 249 | 250 | 248 | 248 | 104,000 |
2004/12/16 | 246 | 250 | 246 | 249 | 128,000 |
2004/12/15 | 247 | 248 | 245 | 246 | 111,000 |
2004/12/14 | 248 | 248 | 245 | 247 | 105,000 |
2004/12/13 | 248 | 250 | 246 | 248 | 161,000 |
2004/12/10 | 250 | 250 | 248 | 248 | 173,000 |
2004/12/09 | 248 | 248 | 246 | 247 | 114,000 |
2004/12/08 | 247 | 248 | 246 | 247 | 65,000 |
2004/12/07 | 252 | 252 | 247 | 247 | 280,000 |
2004/12/06 | 247 | 252 | 247 | 250 | 233,000 |
2004/12/03 | 247 | 248 | 246 | 247 | 72,000 |
2004/12/02 | 247 | 248 | 246 | 247 | 86,000 |
2004/12/01 | 246 | 247 | 244 | 245 | 113,000 |
2004/11/30 | 249 | 249 | 247 | 248 | 67,000 |
2004/11/29 | 247 | 251 | 246 | 247 | 254,000 |
2004/11/26 | 245 | 247 | 244 | 246 | 116,000 |
2004/11/25 | 248 | 248 | 244 | 244 | 78,000 |
2004/11/24 | 244 | 246 | 243 | 244 | 79,000 |
2004/11/22 | 244 | 248 | 241 | 243 | 105,000 |
2004/11/19 | 242 | 246 | 242 | 244 | 88,000 |
2004/11/18 | 246 | 248 | 242 | 242 | 130,000 |
2004/11/17 | 246 | 247 | 245 | 246 | 60,000 |
2004/11/16 | 249 | 250 | 245 | 246 | 105,000 |
2004/11/15 | 245 | 250 | 245 | 249 | 105,000 |
2004/11/12 | 245 | 245 | 242 | 244 | 98,000 |
2004/11/11 | 245 | 247 | 245 | 245 | 91,000 |
2004/11/10 | 244 | 245 | 244 | 244 | 37,000 |
2004/11/09 | 244 | 246 | 244 | 245 | 43,000 |
2004/11/08 | 246 | 246 | 244 | 244 | 65,000 |
2004/11/05 | 244 | 245 | 241 | 245 | 97,000 |
2004/11/04 | 240 | 244 | 240 | 241 | 76,000 |
2004/11/02 | 237 | 240 | 237 | 239 | 105,000 |
2004/11/01 | 236 | 238 | 235 | 237 | 70,000 |
2004/10/29 | 238 | 239 | 235 | 236 | 83,000 |
2004/10/28 | 236 | 237 | 236 | 236 | 23,000 |
2004/10/27 | 238 | 239 | 236 | 236 | 96,000 |
2004/10/26 | 241 | 241 | 237 | 238 | 88,000 |
2004/10/25 | 243 | 243 | 238 | 241 | 145,000 |
2004/10/22 | 243 | 245 | 243 | 245 | 39,000 |
2004/10/21 | 245 | 250 | 244 | 244 | 55,000 |
2004/10/20 | 247 | 247 | 244 | 245 | 56,000 |
2004/10/19 | 246 | 248 | 246 | 247 | 35,000 |
2004/10/18 | 247 | 249 | 244 | 246 | 54,000 |
2004/10/15 | 243 | 245 | 242 | 244 | 73,000 |
2004/10/14 | 248 | 249 | 247 | 247 | 50,000 |
2004/10/13 | 250 | 251 | 249 | 249 | 79,000 |
2004/10/12 | 251 | 251 | 250 | 251 | 34,000 |
2004/10/08 | 251 | 252 | 250 | 251 | 73,000 |
2004/10/07 | 252 | 254 | 252 | 253 | 129,000 |
2004/10/06 | 250 | 252 | 249 | 252 | 87,000 |
2004/10/05 | 254 | 254 | 249 | 251 | 68,000 |
2004/10/04 | 249 | 254 | 249 | 253 | 79,000 |
2004/10/01 | 246 | 250 | 242 | 248 | 78,000 |
2004/09/30 | 246 | 247 | 244 | 246 | 77,000 |
2004/09/29 | 245 | 248 | 242 | 245 | 65,000 |
2004/09/28 | 246 | 247 | 242 | 246 | 52,000 |
2004/09/27 | 247 | 249 | 240 | 249 | 108,000 |
2004/09/24 | 251 | 251 | 245 | 248 | 132,000 |
2004/09/22 | 253 | 253 | 251 | 252 | 60,000 |
2004/09/21 | 254 | 254 | 252 | 252 | 76,000 |
2004/09/17 | 253 | 254 | 252 | 253 | 96,000 |
2004/09/16 | 250 | 253 | 250 | 252 | 59,000 |
2004/09/15 | 252 | 254 | 250 | 251 | 70,000 |
2004/09/14 | 255 | 255 | 253 | 255 | 101,000 |
2004/09/13 | 255 | 257 | 254 | 257 | 94,000 |
2004/09/10 | 252 | 253 | 250 | 251 | 160,000 |
2004/09/09 | 255 | 258 | 253 | 253 | 99,000 |
2004/09/08 | 263 | 264 | 255 | 255 | 264,000 |
2004/09/07 | 251 | 263 | 251 | 258 | 774,000 |
2004/09/06 | 244 | 249 | 243 | 249 | 122,000 |
2004/09/03 | 244 | 245 | 242 | 243 | 92,000 |
2004/09/02 | 244 | 245 | 242 | 242 | 56,000 |
2004/09/01 | 240 | 245 | 239 | 245 | 80,000 |
2004/08/31 | 241 | 243 | 239 | 241 | 34,000 |
2004/08/30 | 245 | 246 | 240 | 240 | 122,000 |
2004/08/27 | 243 | 244 | 242 | 244 | 45,000 |
2004/08/26 | 243 | 244 | 242 | 243 | 55,000 |
2004/08/25 | 242 | 243 | 239 | 242 | 100,000 |
2004/08/24 | 243 | 243 | 241 | 243 | 45,000 |
2004/08/23 | 245 | 245 | 243 | 243 | 63,000 |
2004/08/20 | 243 | 246 | 241 | 243 | 139,000 |
2004/08/19 | 241 | 248 | 241 | 244 | 191,000 |
2004/08/18 | 240 | 242 | 239 | 241 | 62,000 |
2004/08/17 | 242 | 245 | 239 | 242 | 100,000 |
2004/08/16 | 241 | 242 | 236 | 238 | 63,000 |
2004/08/13 | 235 | 243 | 233 | 241 | 209,000 |
2004/08/12 | 234 | 236 | 234 | 236 | 56,000 |
2004/08/11 | 237 | 238 | 231 | 236 | 135,000 |
2004/08/10 | 226 | 236 | 226 | 236 | 122,000 |
2004/08/09 | 227 | 228 | 225 | 228 | 58,000 |
2004/08/06 | 228 | 230 | 227 | 229 | 63,000 |
2004/08/05 | 228 | 231 | 228 | 231 | 36,000 |
2004/08/04 | 231 | 232 | 227 | 227 | 65,000 |
2004/08/03 | 236 | 237 | 231 | 232 | 68,000 |
2004/08/02 | 238 | 238 | 234 | 236 | 85,000 |
2004/07/30 | 232 | 235 | 232 | 235 | 60,000 |
2004/07/29 | 231 | 234 | 229 | 232 | 129,000 |
2004/07/28 | 237 | 237 | 233 | 233 | 33,000 |
2004/07/27 | 236 | 237 | 231 | 233 | 86,000 |
2004/07/26 | 232 | 240 | 229 | 237 | 193,000 |
2004/07/23 | 248 | 250 | 238 | 239 | 867,000 |
2004/07/22 | 228 | 229 | 226 | 229 | 103,000 |
2004/07/21 | 228 | 232 | 228 | 230 | 81,000 |
2004/07/20 | 228 | 229 | 225 | 227 | 56,000 |
2004/07/16 | 231 | 231 | 226 | 229 | 90,000 |
2004/07/15 | 232 | 232 | 229 | 229 | 108,000 |
2004/07/14 | 233 | 235 | 230 | 232 | 184,000 |
2004/07/13 | 232 | 235 | 229 | 231 | 122,000 |
2004/07/12 | 230 | 234 | 230 | 234 | 110,000 |
2004/07/09 | 231 | 231 | 228 | 231 | 138,000 |
2004/07/08 | 228 | 229 | 227 | 229 | 152,000 |
2004/07/07 | 229 | 229 | 226 | 226 | 205,000 |
2004/07/06 | 231 | 234 | 230 | 230 | 131,000 |
2004/07/05 | 232 | 235 | 231 | 233 | 165,000 |
2004/07/02 | 235 | 239 | 233 | 235 | 275,000 |
2004/07/01 | 236 | 245 | 236 | 240 | 352,000 |
2004/06/30 | 234 | 237 | 233 | 237 | 158,000 |
2004/06/29 | 233 | 234 | 231 | 233 | 100,000 |
2004/06/28 | 231 | 234 | 230 | 234 | 132,000 |
2004/06/25 | 235 | 235 | 231 | 233 | 107,000 |
2004/06/24 | 235 | 235 | 231 | 235 | 178,000 |
2004/06/23 | 231 | 234 | 229 | 230 | 126,000 |
2004/06/22 | 233 | 236 | 231 | 233 | 83,000 |
2004/06/21 | 234 | 237 | 232 | 233 | 131,000 |
2004/06/18 | 239 | 240 | 233 | 234 | 265,000 |
2004/06/17 | 230 | 238 | 230 | 237 | 473,000 |
2004/06/16 | 227 | 232 | 227 | 231 | 271,000 |
2004/06/15 | 226 | 229 | 224 | 225 | 208,000 |
2004/06/14 | 233 | 233 | 223 | 230 | 229,000 |
2004/06/11 | 232 | 235 | 230 | 232 | 447,000 |
2004/06/10 | 228 | 234 | 226 | 232 | 476,000 |
2004/06/09 | 227 | 229 | 223 | 229 | 424,000 |
2004/06/08 | 229 | 229 | 219 | 222 | 372,000 |
2004/06/07 | 223 | 232 | 223 | 227 | 1,074,000 |
2004/06/04 | 214 | 225 | 214 | 221 | 681,000 |
2004/06/03 | 213 | 217 | 211 | 212 | 286,000 |
2004/06/02 | 212 | 213 | 210 | 213 | 77,000 |
2004/06/01 | 208 | 212 | 208 | 210 | 99,000 |
2004/05/31 | 213 | 213 | 210 | 210 | 44,000 |
2004/05/28 | 210 | 213 | 210 | 213 | 90,000 |
2004/05/27 | 212 | 214 | 211 | 211 | 109,000 |
2004/05/26 | 208 | 216 | 208 | 215 | 390,000 |
2004/05/25 | 201 | 216 | 200 | 211 | 287,000 |
2004/05/24 | 204 | 206 | 202 | 206 | 98,000 |
2004/05/21 | 198 | 204 | 198 | 204 | 108,000 |
2004/05/20 | 195 | 200 | 193 | 196 | 67,000 |
2004/05/19 | 198 | 198 | 193 | 195 | 60,000 |
2004/05/18 | 186 | 194 | 186 | 190 | 105,000 |
2004/05/17 | 191 | 193 | 186 | 186 | 133,000 |
2004/05/14 | 188 | 198 | 188 | 191 | 122,000 |
2004/05/13 | 200 | 200 | 192 | 192 | 147,000 |
2004/05/12 | 200 | 204 | 194 | 197 | 176,000 |
2004/05/11 | 180 | 185 | 177 | 183 | 240,000 |
2004/05/10 | 193 | 193 | 181 | 181 | 174,000 |
2004/05/07 | 191 | 199 | 191 | 195 | 80,000 |
2004/05/06 | 206 | 207 | 200 | 201 | 93,000 |
2004/04/30 | 201 | 208 | 201 | 205 | 105,000 |
2004/04/28 | 205 | 209 | 204 | 207 | 54,000 |
2004/04/27 | 209 | 209 | 206 | 208 | 56,000 |
2004/04/26 | 210 | 210 | 209 | 209 | 90,000 |
2004/04/23 | 212 | 212 | 209 | 210 | 89,000 |
2004/04/22 | 212 | 212 | 209 | 209 | 130,000 |
2004/04/21 | 212 | 212 | 210 | 211 | 104,000 |
2004/04/20 | 210 | 212 | 209 | 212 | 91,000 |
2004/04/19 | 212 | 212 | 208 | 209 | 142,000 |
2004/04/16 | 212 | 212 | 210 | 210 | 97,000 |
2004/04/15 | 212 | 213 | 209 | 210 | 211,000 |
2004/04/14 | 211 | 212 | 209 | 211 | 243,000 |
2004/04/13 | 211 | 212 | 209 | 210 | 337,000 |
2004/04/12 | 210 | 211 | 209 | 210 | 83,000 |
2004/04/09 | 212 | 212 | 210 | 210 | 125,000 |
2004/04/08 | 213 | 215 | 211 | 213 | 174,000 |
2004/04/07 | 215 | 215 | 212 | 213 | 85,000 |
2004/04/06 | 214 | 214 | 212 | 214 | 109,000 |
2004/04/05 | 215 | 215 | 212 | 212 | 144,000 |
2004/04/02 | 216 | 216 | 213 | 215 | 137,000 |
2004/04/01 | 210 | 216 | 210 | 213 | 301,000 |
2004/03/31 | 206 | 210 | 203 | 210 | 143,000 |
2004/03/30 | 210 | 211 | 205 | 207 | 160,000 |
2004/03/29 | 210 | 214 | 208 | 211 | 253,000 |
2004/03/26 | 214 | 218 | 210 | 214 | 325,000 |
2004/03/25 | 225 | 227 | 223 | 224 | 521,000 |
2004/03/24 | 221 | 224 | 221 | 223 | 167,000 |
2004/03/23 | 222 | 223 | 221 | 222 | 164,000 |
2004/03/22 | 224 | 224 | 221 | 222 | 188,000 |
2004/03/19 | 221 | 223 | 221 | 222 | 158,000 |
2004/03/18 | 222 | 224 | 220 | 221 | 355,000 |
2004/03/17 | 217 | 218 | 215 | 218 | 228,000 |
2004/03/16 | 211 | 215 | 211 | 213 | 221,000 |
2004/03/15 | 209 | 211 | 208 | 210 | 256,000 |
2004/03/12 | 206 | 209 | 206 | 208 | 252,000 |
2004/03/11 | 205 | 210 | 205 | 209 | 239,000 |
2004/03/10 | 205 | 206 | 204 | 205 | 164,000 |
2004/03/09 | 203 | 205 | 202 | 204 | 250,000 |
2004/03/08 | 204 | 207 | 202 | 204 | 316,000 |
2004/03/05 | 199 | 202 | 199 | 199 | 265,000 |
2004/03/04 | 193 | 198 | 193 | 195 | 337,000 |
2004/03/03 | 192 | 193 | 190 | 192 | 218,000 |
2004/03/02 | 190 | 191 | 189 | 190 | 122,000 |
2004/03/01 | 191 | 191 | 189 | 189 | 135,000 |
2004/02/27 | 186 | 189 | 186 | 189 | 115,000 |
2004/02/26 | 190 | 190 | 186 | 189 | 150,000 |
2004/02/25 | 191 | 191 | 190 | 190 | 65,000 |
2004/02/24 | 190 | 191 | 189 | 190 | 77,000 |
2004/02/23 | 190 | 191 | 189 | 189 | 64,000 |
2004/02/20 | 190 | 191 | 189 | 189 | 68,000 |
2004/02/19 | 191 | 192 | 191 | 191 | 59,000 |
2004/02/18 | 191 | 195 | 190 | 191 | 288,000 |
2004/02/17 | 184 | 189 | 183 | 189 | 374,000 |
2004/02/16 | 183 | 185 | 183 | 184 | 42,000 |
2004/02/13 | 184 | 185 | 183 | 183 | 53,000 |
2004/02/12 | 182 | 184 | 182 | 183 | 49,000 |
2004/02/10 | 184 | 184 | 182 | 183 | 28,000 |
2004/02/09 | 184 | 184 | 182 | 182 | 78,000 |
2004/02/06 | 185 | 185 | 182 | 183 | 84,000 |
2004/02/05 | 182 | 185 | 180 | 182 | 112,000 |
2004/02/04 | 183 | 184 | 182 | 182 | 57,000 |
2004/02/03 | 184 | 185 | 183 | 184 | 88,000 |
2004/02/02 | 184 | 184 | 183 | 183 | 92,000 |
2004/01/30 | 182 | 183 | 181 | 182 | 91,000 |
2004/01/29 | 183 | 183 | 182 | 182 | 69,000 |
2004/01/28 | 183 | 183 | 182 | 182 | 17,000 |
2004/01/27 | 184 | 184 | 182 | 182 | 101,000 |
2004/01/26 | 183 | 184 | 182 | 183 | 101,000 |
2004/01/23 | 184 | 184 | 183 | 183 | 74,000 |
2004/01/22 | 183 | 184 | 182 | 183 | 81,000 |
2004/01/21 | 184 | 184 | 182 | 182 | 57,000 |
2004/01/20 | 182 | 183 | 181 | 183 | 31,000 |
2004/01/19 | 185 | 185 | 180 | 180 | 127,000 |
2004/01/16 | 181 | 184 | 180 | 184 | 111,000 |
2004/01/15 | 182 | 182 | 181 | 181 | 96,000 |
2004/01/14 | 183 | 183 | 180 | 180 | 91,000 |
2004/01/13 | 185 | 185 | 182 | 182 | 121,000 |
2004/01/09 | 183 | 184 | 182 | 182 | 76,000 |
2004/01/08 | 184 | 185 | 181 | 182 | 157,000 |
2004/01/07 | 181 | 184 | 179 | 181 | 110,000 |
2004/01/06 | 178 | 190 | 178 | 179 | 258,000 |
2004/01/05 | 177 | 178 | 176 | 177 | 58,000 |