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 |
|---|---|---|---|---|---|
| 2005/12/30 | 377 | 377 | 372 | 373 | 90,000 |
| 2005/12/29 | 372 | 378 | 372 | 376 | 181,000 |
| 2005/12/28 | 365 | 369 | 365 | 369 | 130,000 |
| 2005/12/27 | 365 | 367 | 364 | 365 | 159,000 |
| 2005/12/26 | 366 | 370 | 365 | 365 | 218,000 |
| 2005/12/22 | 370 | 373 | 366 | 367 | 188,000 |
| 2005/12/21 | 369 | 371 | 368 | 370 | 238,000 |
| 2005/12/20 | 369 | 373 | 368 | 368 | 206,000 |
| 2005/12/19 | 366 | 370 | 365 | 370 | 126,000 |
| 2005/12/16 | 371 | 372 | 364 | 367 | 250,000 |
| 2005/12/15 | 376 | 376 | 371 | 372 | 202,000 |
| 2005/12/14 | 382 | 382 | 378 | 378 | 260,000 |
| 2005/12/13 | 387 | 387 | 378 | 382 | 297,000 |
| 2005/12/12 | 393 | 393 | 385 | 387 | 327,000 |
| 2005/12/09 | 385 | 389 | 381 | 388 | 365,000 |
| 2005/12/08 | 395 | 397 | 378 | 380 | 531,000 |
| 2005/12/07 | 376 | 396 | 375 | 390 | 1,624,000 |
| 2005/12/06 | 366 | 370 | 366 | 368 | 211,000 |
| 2005/12/05 | 371 | 371 | 366 | 367 | 211,000 |
| 2005/12/02 | 370 | 370 | 366 | 370 | 167,000 |
| 2005/12/01 | 366 | 371 | 365 | 371 | 180,000 |
| 2005/11/30 | 364 | 368 | 364 | 366 | 143,000 |
| 2005/11/29 | 363 | 366 | 363 | 364 | 181,000 |
| 2005/11/28 | 363 | 365 | 362 | 363 | 130,000 |
| 2005/11/25 | 363 | 364 | 362 | 363 | 115,000 |
| 2005/11/24 | 370 | 370 | 363 | 364 | 235,000 |
| 2005/11/22 | 360 | 366 | 360 | 366 | 186,000 |
| 2005/11/21 | 365 | 365 | 358 | 358 | 201,000 |
| 2005/11/18 | 366 | 366 | 362 | 363 | 192,000 |
| 2005/11/17 | 363 | 366 | 361 | 361 | 217,000 |
| 2005/11/16 | 363 | 363 | 359 | 363 | 259,000 |
| 2005/11/15 | 366 | 366 | 361 | 363 | 177,000 |
| 2005/11/14 | 362 | 366 | 362 | 364 | 189,000 |
| 2005/11/11 | 363 | 365 | 360 | 360 | 225,000 |
| 2005/11/10 | 365 | 370 | 358 | 362 | 282,000 |
| 2005/11/09 | 364 | 367 | 364 | 365 | 167,000 |
| 2005/11/08 | 372 | 373 | 362 | 364 | 541,000 |
| 2005/11/07 | 376 | 377 | 370 | 375 | 268,000 |
| 2005/11/04 | 381 | 381 | 376 | 380 | 297,000 |
| 2005/11/02 | 384 | 385 | 379 | 383 | 315,000 |
| 2005/11/01 | 390 | 390 | 382 | 385 | 312,000 |
| 2005/10/31 | 385 | 395 | 383 | 391 | 644,000 |
| 2005/10/28 | 375 | 381 | 373 | 378 | 361,000 |
| 2005/10/27 | 373 | 377 | 373 | 375 | 203,000 |
| 2005/10/26 | 375 | 376 | 373 | 373 | 158,000 |
| 2005/10/25 | 380 | 384 | 374 | 375 | 480,000 |
| 2005/10/24 | 373 | 380 | 369 | 374 | 623,000 |
| 2005/10/21 | 357 | 369 | 356 | 369 | 280,000 |
| 2005/10/20 | 362 | 362 | 357 | 357 | 176,000 |
| 2005/10/19 | 360 | 361 | 355 | 360 | 194,000 |
| 2005/10/18 | 360 | 365 | 358 | 360 | 243,000 |
| 2005/10/17 | 359 | 363 | 357 | 360 | 236,000 |
| 2005/10/14 | 363 | 364 | 356 | 358 | 312,000 |
| 2005/10/13 | 368 | 368 | 361 | 364 | 365,000 |
| 2005/10/12 | 374 | 379 | 367 | 369 | 509,000 |
| 2005/10/11 | 367 | 375 | 365 | 372 | 558,000 |
| 2005/10/07 | 376 | 376 | 358 | 359 | 960,000 |
| 2005/10/06 | 376 | 383 | 365 | 374 | 4,827,000 |
| 2005/10/05 | 354 | 414 | 351 | 396 | 13,938,000 |
| 2005/10/04 | 325 | 337 | 325 | 334 | 489,000 |
| 2005/10/03 | 327 | 327 | 322 | 324 | 227,000 |
| 2005/09/30 | 332 | 332 | 324 | 327 | 297,000 |
| 2005/09/29 | 325 | 335 | 321 | 330 | 648,000 |
| 2005/09/28 | 316 | 325 | 316 | 322 | 333,000 |
| 2005/09/27 | 315 | 318 | 315 | 315 | 496,000 |
| 2005/09/26 | 313 | 317 | 312 | 315 | 381,000 |
| 2005/09/22 | 317 | 317 | 312 | 313 | 349,000 |
| 2005/09/21 | 321 | 321 | 316 | 317 | 234,000 |
| 2005/09/20 | 316 | 322 | 316 | 322 | 281,000 |
| 2005/09/16 | 315 | 316 | 314 | 316 | 127,000 |
| 2005/09/15 | 313 | 316 | 313 | 314 | 155,000 |
| 2005/09/14 | 314 | 316 | 314 | 314 | 133,000 |
| 2005/09/13 | 317 | 318 | 316 | 317 | 102,000 |
| 2005/09/12 | 319 | 319 | 316 | 318 | 137,000 |
| 2005/09/09 | 314 | 316 | 313 | 316 | 300,000 |
| 2005/09/08 | 312 | 314 | 312 | 312 | 90,000 |
| 2005/09/07 | 317 | 317 | 310 | 312 | 246,000 |
| 2005/09/06 | 316 | 317 | 315 | 316 | 133,000 |
| 2005/09/05 | 317 | 318 | 314 | 315 | 199,000 |
| 2005/09/02 | 317 | 318 | 314 | 316 | 248,000 |
| 2005/09/01 | 320 | 322 | 317 | 318 | 199,000 |
| 2005/08/31 | 321 | 323 | 319 | 321 | 66,000 |
| 2005/08/30 | 321 | 322 | 320 | 320 | 137,000 |
| 2005/08/29 | 326 | 327 | 319 | 319 | 199,000 |
| 2005/08/26 | 330 | 330 | 326 | 327 | 83,000 |
| 2005/08/25 | 328 | 329 | 327 | 329 | 66,000 |
| 2005/08/24 | 328 | 330 | 327 | 330 | 67,000 |
| 2005/08/23 | 330 | 331 | 328 | 328 | 135,000 |
| 2005/08/22 | 330 | 331 | 328 | 331 | 97,000 |
| 2005/08/19 | 328 | 332 | 328 | 329 | 41,000 |
| 2005/08/18 | 332 | 332 | 328 | 329 | 81,000 |
| 2005/08/17 | 331 | 333 | 330 | 331 | 81,000 |
| 2005/08/16 | 332 | 333 | 331 | 332 | 43,000 |
| 2005/08/15 | 332 | 332 | 331 | 331 | 36,000 |
| 2005/08/12 | 331 | 334 | 331 | 332 | 71,000 |
| 2005/08/11 | 334 | 334 | 332 | 333 | 102,000 |
| 2005/08/10 | 334 | 335 | 330 | 332 | 143,000 |
| 2005/08/09 | 319 | 332 | 319 | 330 | 169,000 |
| 2005/08/08 | 311 | 320 | 311 | 319 | 241,000 |
| 2005/08/05 | 328 | 329 | 326 | 326 | 138,000 |
| 2005/08/04 | 330 | 330 | 328 | 328 | 89,000 |
| 2005/08/03 | 330 | 330 | 328 | 328 | 49,000 |
| 2005/08/02 | 332 | 332 | 328 | 331 | 89,000 |
| 2005/08/01 | 330 | 334 | 330 | 332 | 63,000 |
| 2005/07/29 | 333 | 334 | 332 | 332 | 65,000 |
| 2005/07/28 | 339 | 339 | 334 | 334 | 82,000 |
| 2005/07/27 | 337 | 339 | 335 | 337 | 147,000 |
| 2005/07/26 | 336 | 337 | 331 | 337 | 115,000 |
| 2005/07/25 | 331 | 337 | 328 | 336 | 298,000 |
| 2005/07/22 | 328 | 328 | 326 | 326 | 74,000 |
| 2005/07/21 | 328 | 330 | 326 | 328 | 116,000 |
| 2005/07/20 | 325 | 327 | 325 | 325 | 40,000 |
| 2005/07/19 | 325 | 328 | 324 | 326 | 61,000 |
| 2005/07/15 | 327 | 328 | 326 | 326 | 33,000 |
| 2005/07/14 | 326 | 327 | 324 | 326 | 89,000 |
| 2005/07/13 | 326 | 326 | 324 | 326 | 23,000 |
| 2005/07/12 | 328 | 328 | 325 | 327 | 51,000 |
| 2005/07/11 | 328 | 328 | 325 | 326 | 84,000 |
| 2005/07/08 | 328 | 328 | 325 | 328 | 114,000 |
| 2005/07/07 | 328 | 328 | 326 | 327 | 62,000 |
| 2005/07/06 | 328 | 329 | 327 | 328 | 50,000 |
| 2005/07/05 | 330 | 330 | 325 | 328 | 63,000 |
| 2005/07/04 | 325 | 330 | 325 | 330 | 75,000 |
| 2005/07/01 | 324 | 326 | 322 | 324 | 65,000 |
| 2005/06/30 | 323 | 323 | 318 | 321 | 116,000 |
| 2005/06/29 | 321 | 323 | 321 | 323 | 84,000 |
| 2005/06/28 | 320 | 325 | 320 | 323 | 210,000 |
| 2005/06/27 | 321 | 328 | 321 | 325 | 66,000 |
| 2005/06/24 | 330 | 331 | 328 | 331 | 77,000 |
| 2005/06/23 | 331 | 332 | 329 | 331 | 40,000 |
| 2005/06/22 | 328 | 331 | 328 | 331 | 81,000 |
| 2005/06/21 | 326 | 331 | 325 | 330 | 81,000 |
| 2005/06/20 | 333 | 334 | 323 | 328 | 301,000 |
| 2005/06/17 | 334 | 334 | 333 | 333 | 62,000 |
| 2005/06/16 | 332 | 334 | 331 | 334 | 87,000 |
| 2005/06/15 | 331 | 333 | 330 | 333 | 65,000 |
| 2005/06/14 | 328 | 330 | 327 | 329 | 52,000 |
| 2005/06/13 | 329 | 332 | 328 | 329 | 79,000 |
| 2005/06/10 | 330 | 333 | 328 | 333 | 107,000 |
| 2005/06/09 | 332 | 332 | 328 | 330 | 90,000 |
| 2005/06/08 | 334 | 334 | 328 | 331 | 118,000 |
| 2005/06/07 | 332 | 334 | 332 | 333 | 52,000 |
| 2005/06/06 | 332 | 334 | 330 | 333 | 172,000 |
| 2005/06/03 | 333 | 337 | 333 | 337 | 74,000 |
| 2005/06/02 | 335 | 337 | 333 | 334 | 100,000 |
| 2005/06/01 | 333 | 335 | 333 | 334 | 82,000 |
| 2005/05/31 | 335 | 335 | 330 | 335 | 109,000 |
| 2005/05/30 | 332 | 335 | 329 | 332 | 125,000 |
| 2005/05/27 | 329 | 335 | 329 | 333 | 98,000 |
| 2005/05/26 | 330 | 333 | 328 | 328 | 89,000 |
| 2005/05/25 | 339 | 341 | 331 | 331 | 121,000 |
| 2005/05/24 | 333 | 339 | 332 | 338 | 147,000 |
| 2005/05/23 | 330 | 338 | 330 | 334 | 97,000 |
| 2005/05/20 | 345 | 346 | 335 | 335 | 325,000 |
| 2005/05/19 | 324 | 342 | 324 | 340 | 298,000 |
| 2005/05/18 | 323 | 326 | 322 | 323 | 95,000 |
| 2005/05/17 | 330 | 333 | 325 | 325 | 172,000 |
| 2005/05/16 | 335 | 340 | 334 | 335 | 120,000 |
| 2005/05/13 | 342 | 342 | 334 | 336 | 100,000 |
| 2005/05/12 | 345 | 346 | 343 | 344 | 87,000 |
| 2005/05/11 | 352 | 352 | 345 | 348 | 139,000 |
| 2005/05/10 | 350 | 357 | 350 | 355 | 374,000 |
| 2005/05/09 | 347 | 351 | 345 | 351 | 267,000 |
| 2005/05/06 | 335 | 342 | 335 | 342 | 353,000 |
| 2005/05/02 | 323 | 334 | 323 | 332 | 190,000 |
| 2005/04/28 | 329 | 329 | 325 | 328 | 89,000 |
| 2005/04/27 | 330 | 334 | 330 | 331 | 244,000 |
| 2005/04/26 | 324 | 334 | 324 | 334 | 316,000 |
| 2005/04/25 | 321 | 325 | 321 | 322 | 177,000 |
| 2005/04/22 | 314 | 318 | 313 | 318 | 278,000 |
| 2005/04/21 | 307 | 311 | 301 | 310 | 158,000 |
| 2005/04/20 | 316 | 318 | 313 | 313 | 136,000 |
| 2005/04/19 | 297 | 313 | 297 | 311 | 320,000 |
| 2005/04/18 | 300 | 305 | 292 | 300 | 304,000 |
| 2005/04/15 | 318 | 318 | 312 | 315 | 209,000 |
| 2005/04/14 | 315 | 321 | 315 | 320 | 212,000 |
| 2005/04/13 | 318 | 328 | 318 | 325 | 274,000 |
| 2005/04/12 | 324 | 327 | 318 | 318 | 121,000 |
| 2005/04/11 | 332 | 332 | 325 | 325 | 99,000 |
| 2005/04/08 | 330 | 334 | 326 | 332 | 174,000 |
| 2005/04/07 | 338 | 338 | 330 | 332 | 162,000 |
| 2005/04/06 | 325 | 330 | 325 | 329 | 138,000 |
| 2005/04/05 | 320 | 326 | 320 | 324 | 210,000 |
| 2005/04/04 | 321 | 323 | 320 | 320 | 226,000 |
| 2005/04/01 | 319 | 325 | 314 | 325 | 201,000 |
| 2005/03/31 | 319 | 325 | 313 | 324 | 256,000 |
| 2005/03/30 | 323 | 326 | 311 | 320 | 456,000 |
| 2005/03/29 | 333 | 336 | 328 | 330 | 302,000 |
| 2005/03/28 | 328 | 338 | 327 | 335 | 584,000 |
| 2005/03/25 | 352 | 352 | 339 | 344 | 939,000 |
| 2005/03/24 | 353 | 355 | 352 | 352 | 315,000 |
| 2005/03/23 | 353 | 355 | 351 | 354 | 310,000 |
| 2005/03/22 | 353 | 356 | 350 | 355 | 341,000 |
| 2005/03/18 | 347 | 358 | 347 | 352 | 467,000 |
| 2005/03/17 | 341 | 347 | 339 | 346 | 419,000 |
| 2005/03/16 | 338 | 345 | 337 | 345 | 325,000 |
| 2005/03/15 | 341 | 341 | 338 | 338 | 231,000 |
| 2005/03/14 | 337 | 341 | 337 | 340 | 270,000 |
| 2005/03/11 | 341 | 341 | 335 | 339 | 635,000 |
| 2005/03/10 | 327 | 333 | 326 | 331 | 397,000 |
| 2005/03/09 | 323 | 327 | 323 | 327 | 152,000 |
| 2005/03/08 | 327 | 329 | 319 | 325 | 330,000 |
| 2005/03/07 | 325 | 328 | 325 | 327 | 343,000 |
| 2005/03/04 | 314 | 320 | 312 | 319 | 268,000 |
| 2005/03/03 | 315 | 317 | 312 | 315 | 256,000 |
| 2005/03/02 | 315 | 318 | 314 | 315 | 285,000 |
| 2005/03/01 | 310 | 316 | 305 | 313 | 560,000 |
| 2005/02/28 | 304 | 308 | 304 | 308 | 227,000 |
| 2005/02/25 | 300 | 304 | 300 | 302 | 313,000 |
| 2005/02/24 | 298 | 300 | 298 | 300 | 116,000 |
| 2005/02/23 | 298 | 299 | 297 | 298 | 175,000 |
| 2005/02/22 | 300 | 300 | 298 | 298 | 125,000 |
| 2005/02/21 | 298 | 300 | 297 | 298 | 138,000 |
| 2005/02/18 | 298 | 299 | 296 | 297 | 165,000 |
| 2005/02/17 | 298 | 300 | 295 | 298 | 228,000 |
| 2005/02/16 | 303 | 303 | 297 | 300 | 285,000 |
| 2005/02/15 | 296 | 302 | 295 | 301 | 450,000 |
| 2005/02/14 | 292 | 298 | 289 | 296 | 637,000 |
| 2005/02/10 | 289 | 290 | 289 | 289 | 85,000 |
| 2005/02/09 | 291 | 292 | 288 | 289 | 283,000 |
| 2005/02/08 | 285 | 292 | 285 | 290 | 385,000 |
| 2005/02/07 | 283 | 286 | 282 | 284 | 268,000 |
| 2005/02/04 | 287 | 290 | 281 | 283 | 538,000 |
| 2005/02/03 | 282 | 288 | 282 | 286 | 262,000 |
| 2005/02/02 | 279 | 283 | 279 | 282 | 237,000 |
| 2005/02/01 | 280 | 281 | 279 | 280 | 168,000 |
| 2005/01/31 | 279 | 280 | 278 | 280 | 152,000 |
| 2005/01/28 | 280 | 282 | 279 | 280 | 190,000 |
| 2005/01/27 | 281 | 281 | 279 | 280 | 196,000 |
| 2005/01/26 | 282 | 283 | 280 | 282 | 233,000 |
| 2005/01/25 | 277 | 283 | 276 | 279 | 363,000 |
| 2005/01/24 | 274 | 277 | 274 | 276 | 169,000 |
| 2005/01/21 | 271 | 274 | 269 | 274 | 243,000 |
| 2005/01/20 | 275 | 275 | 272 | 273 | 279,000 |
| 2005/01/19 | 275 | 278 | 274 | 275 | 249,000 |
| 2005/01/18 | 273 | 276 | 272 | 275 | 440,000 |
| 2005/01/17 | 273 | 273 | 269 | 272 | 312,000 |
| 2005/01/14 | 265 | 272 | 265 | 268 | 218,000 |
| 2005/01/13 | 265 | 267 | 264 | 266 | 175,000 |
| 2005/01/12 | 265 | 267 | 265 | 267 | 216,000 |
| 2005/01/11 | 263 | 268 | 263 | 268 | 266,000 |
| 2005/01/07 | 260 | 263 | 260 | 261 | 168,000 |
| 2005/01/06 | 257 | 261 | 257 | 260 | 86,000 |
| 2005/01/05 | 258 | 258 | 256 | 257 | 97,000 |
| 2005/01/04 | 258 | 259 | 256 | 258 | 77,000 |