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 |
|---|---|---|---|---|---|
| 2006/12/29 | 280 | 282 | 280 | 282 | 17,000 |
| 2006/12/28 | 282 | 282 | 280 | 280 | 55,000 |
| 2006/12/27 | 280 | 282 | 279 | 279 | 50,000 |
| 2006/12/26 | 275 | 278 | 270 | 278 | 143,000 |
| 2006/12/25 | 280 | 280 | 276 | 278 | 129,000 |
| 2006/12/22 | 283 | 283 | 281 | 281 | 126,000 |
| 2006/12/21 | 284 | 284 | 281 | 282 | 101,000 |
| 2006/12/20 | 284 | 285 | 283 | 284 | 83,000 |
| 2006/12/19 | 286 | 287 | 282 | 282 | 96,000 |
| 2006/12/18 | 283 | 285 | 283 | 285 | 77,000 |
| 2006/12/15 | 287 | 287 | 284 | 285 | 127,000 |
| 2006/12/14 | 289 | 289 | 287 | 288 | 115,000 |
| 2006/12/13 | 289 | 289 | 287 | 289 | 68,000 |
| 2006/12/12 | 287 | 290 | 286 | 290 | 114,000 |
| 2006/12/11 | 287 | 287 | 284 | 286 | 105,000 |
| 2006/12/08 | 291 | 291 | 280 | 284 | 257,000 |
| 2006/12/07 | 288 | 290 | 286 | 289 | 109,000 |
| 2006/12/06 | 286 | 288 | 283 | 286 | 105,000 |
| 2006/12/05 | 287 | 288 | 283 | 284 | 58,000 |
| 2006/12/04 | 283 | 288 | 280 | 286 | 254,000 |
| 2006/12/01 | 272 | 275 | 272 | 273 | 68,000 |
| 2006/11/30 | 272 | 276 | 271 | 271 | 97,000 |
| 2006/11/29 | 266 | 269 | 265 | 268 | 113,000 |
| 2006/11/28 | 263 | 264 | 261 | 262 | 79,000 |
| 2006/11/27 | 260 | 264 | 260 | 264 | 65,000 |
| 2006/11/24 | 263 | 265 | 257 | 258 | 141,000 |
| 2006/11/22 | 259 | 260 | 256 | 259 | 87,000 |
| 2006/11/21 | 261 | 261 | 253 | 259 | 87,000 |
| 2006/11/20 | 270 | 270 | 254 | 257 | 149,000 |
| 2006/11/17 | 271 | 273 | 269 | 271 | 115,000 |
| 2006/11/16 | 275 | 278 | 274 | 274 | 56,000 |
| 2006/11/15 | 276 | 277 | 272 | 273 | 49,000 |
| 2006/11/14 | 275 | 277 | 274 | 276 | 62,000 |
| 2006/11/13 | 277 | 277 | 270 | 271 | 95,000 |
| 2006/11/10 | 281 | 282 | 279 | 279 | 88,000 |
| 2006/11/09 | 284 | 285 | 282 | 282 | 53,000 |
| 2006/11/08 | 288 | 289 | 284 | 284 | 98,000 |
| 2006/11/07 | 288 | 289 | 287 | 288 | 39,000 |
| 2006/11/06 | 288 | 290 | 287 | 289 | 23,000 |
| 2006/11/02 | 290 | 292 | 288 | 289 | 49,000 |
| 2006/11/01 | 288 | 293 | 287 | 290 | 45,000 |
| 2006/10/31 | 288 | 292 | 288 | 290 | 46,000 |
| 2006/10/30 | 291 | 291 | 287 | 287 | 89,000 |
| 2006/10/27 | 293 | 293 | 290 | 292 | 47,000 |
| 2006/10/26 | 292 | 294 | 292 | 292 | 21,000 |
| 2006/10/25 | 291 | 293 | 291 | 292 | 64,000 |
| 2006/10/24 | 294 | 294 | 291 | 292 | 68,000 |
| 2006/10/23 | 289 | 293 | 289 | 292 | 62,000 |
| 2006/10/20 | 289 | 291 | 288 | 291 | 49,000 |
| 2006/10/19 | 292 | 292 | 288 | 289 | 33,000 |
| 2006/10/18 | 292 | 292 | 287 | 291 | 51,000 |
| 2006/10/17 | 290 | 291 | 289 | 290 | 62,000 |
| 2006/10/16 | 293 | 294 | 290 | 293 | 39,000 |
| 2006/10/13 | 288 | 291 | 288 | 291 | 25,000 |
| 2006/10/12 | 287 | 291 | 287 | 287 | 19,000 |
| 2006/10/11 | 292 | 292 | 287 | 287 | 46,000 |
| 2006/10/10 | 288 | 292 | 288 | 290 | 44,000 |
| 2006/10/06 | 294 | 294 | 288 | 291 | 59,000 |
| 2006/10/05 | 291 | 294 | 290 | 294 | 53,000 |
| 2006/10/04 | 294 | 294 | 290 | 290 | 49,000 |
| 2006/10/03 | 293 | 293 | 291 | 291 | 74,000 |
| 2006/10/02 | 292 | 294 | 292 | 293 | 15,000 |
| 2006/09/29 | 293 | 293 | 292 | 293 | 19,000 |
| 2006/09/28 | 296 | 296 | 291 | 293 | 21,000 |
| 2006/09/27 | 292 | 296 | 291 | 294 | 57,000 |
| 2006/09/26 | 293 | 294 | 290 | 291 | 25,000 |
| 2006/09/25 | 288 | 293 | 287 | 293 | 64,000 |
| 2006/09/22 | 289 | 291 | 288 | 288 | 35,000 |
| 2006/09/21 | 292 | 292 | 289 | 290 | 36,000 |
| 2006/09/20 | 290 | 291 | 288 | 289 | 56,000 |
| 2006/09/19 | 292 | 294 | 291 | 292 | 36,000 |
| 2006/09/15 | 296 | 296 | 290 | 294 | 52,000 |
| 2006/09/14 | 291 | 296 | 290 | 295 | 58,000 |
| 2006/09/13 | 298 | 298 | 288 | 294 | 124,000 |
| 2006/09/12 | 298 | 300 | 297 | 297 | 69,000 |
| 2006/09/11 | 300 | 300 | 298 | 298 | 62,000 |
| 2006/09/08 | 298 | 301 | 298 | 300 | 123,000 |
| 2006/09/07 | 301 | 301 | 299 | 299 | 68,000 |
| 2006/09/06 | 303 | 303 | 301 | 302 | 38,000 |
| 2006/09/05 | 302 | 303 | 301 | 302 | 47,000 |
| 2006/09/04 | 303 | 303 | 301 | 301 | 38,000 |
| 2006/09/01 | 301 | 302 | 300 | 301 | 43,000 |
| 2006/08/31 | 300 | 303 | 300 | 303 | 66,000 |
| 2006/08/30 | 303 | 304 | 300 | 300 | 37,000 |
| 2006/08/29 | 304 | 304 | 301 | 303 | 27,000 |
| 2006/08/28 | 302 | 304 | 301 | 302 | 57,000 |
| 2006/08/25 | 301 | 306 | 301 | 305 | 127,000 |
| 2006/08/24 | 302 | 302 | 300 | 300 | 47,000 |
| 2006/08/23 | 302 | 303 | 301 | 303 | 34,000 |
| 2006/08/22 | 302 | 302 | 300 | 302 | 47,000 |
| 2006/08/21 | 300 | 301 | 299 | 299 | 39,000 |
| 2006/08/18 | 300 | 300 | 297 | 299 | 121,000 |
| 2006/08/17 | 299 | 301 | 298 | 298 | 69,000 |
| 2006/08/16 | 304 | 304 | 297 | 298 | 147,000 |
| 2006/08/15 | 299 | 303 | 299 | 299 | 32,000 |
| 2006/08/14 | 300 | 300 | 298 | 299 | 39,000 |
| 2006/08/11 | 301 | 302 | 296 | 301 | 57,000 |
| 2006/08/10 | 305 | 305 | 301 | 301 | 33,000 |
| 2006/08/09 | 293 | 307 | 293 | 301 | 177,000 |
| 2006/08/08 | 301 | 306 | 292 | 297 | 102,000 |
| 2006/08/07 | 306 | 306 | 301 | 301 | 51,000 |
| 2006/08/04 | 306 | 306 | 304 | 306 | 14,000 |
| 2006/08/03 | 308 | 308 | 304 | 305 | 46,000 |
| 2006/08/02 | 306 | 308 | 306 | 308 | 24,000 |
| 2006/08/01 | 304 | 308 | 304 | 306 | 53,000 |
| 2006/07/31 | 307 | 307 | 306 | 306 | 50,000 |
| 2006/07/28 | 308 | 309 | 304 | 308 | 36,000 |
| 2006/07/27 | 308 | 310 | 299 | 308 | 58,000 |
| 2006/07/26 | 310 | 310 | 307 | 307 | 43,000 |
| 2006/07/25 | 315 | 315 | 304 | 310 | 102,000 |
| 2006/07/24 | 302 | 303 | 299 | 303 | 100,000 |
| 2006/07/21 | 297 | 299 | 296 | 298 | 33,000 |
| 2006/07/20 | 299 | 302 | 295 | 299 | 71,000 |
| 2006/07/19 | 295 | 296 | 293 | 294 | 73,000 |
| 2006/07/18 | 299 | 300 | 291 | 293 | 86,000 |
| 2006/07/14 | 309 | 309 | 304 | 304 | 93,000 |
| 2006/07/13 | 308 | 310 | 307 | 308 | 73,000 |
| 2006/07/12 | 310 | 313 | 308 | 309 | 81,000 |
| 2006/07/11 | 312 | 313 | 310 | 313 | 63,000 |
| 2006/07/10 | 314 | 314 | 308 | 312 | 100,000 |
| 2006/07/07 | 308 | 310 | 308 | 309 | 49,000 |
| 2006/07/06 | 312 | 312 | 308 | 308 | 50,000 |
| 2006/07/05 | 311 | 311 | 309 | 309 | 43,000 |
| 2006/07/04 | 312 | 313 | 310 | 312 | 63,000 |
| 2006/07/03 | 310 | 310 | 308 | 308 | 71,000 |
| 2006/06/30 | 310 | 310 | 305 | 307 | 53,000 |
| 2006/06/29 | 307 | 308 | 305 | 305 | 37,000 |
| 2006/06/28 | 309 | 309 | 302 | 307 | 43,000 |
| 2006/06/27 | 308 | 310 | 307 | 310 | 37,000 |
| 2006/06/26 | 311 | 312 | 308 | 312 | 31,000 |
| 2006/06/23 | 315 | 315 | 307 | 312 | 91,000 |
| 2006/06/22 | 317 | 317 | 311 | 315 | 109,000 |
| 2006/06/21 | 308 | 317 | 300 | 309 | 182,000 |
| 2006/06/20 | 307 | 311 | 304 | 308 | 189,000 |
| 2006/06/19 | 309 | 309 | 305 | 306 | 52,000 |
| 2006/06/16 | 302 | 303 | 299 | 301 | 125,000 |
| 2006/06/15 | 290 | 298 | 290 | 292 | 105,000 |
| 2006/06/14 | 281 | 288 | 279 | 287 | 157,000 |
| 2006/06/13 | 285 | 289 | 283 | 283 | 68,000 |
| 2006/06/12 | 282 | 289 | 282 | 286 | 106,000 |
| 2006/06/09 | 278 | 285 | 277 | 282 | 200,000 |
| 2006/06/08 | 291 | 295 | 276 | 282 | 239,000 |
| 2006/06/07 | 300 | 305 | 295 | 296 | 181,000 |
| 2006/06/06 | 305 | 307 | 304 | 305 | 78,000 |
| 2006/06/05 | 311 | 311 | 309 | 310 | 46,000 |
| 2006/06/02 | 311 | 313 | 297 | 313 | 146,000 |
| 2006/06/01 | 319 | 320 | 313 | 315 | 199,000 |
| 2006/05/31 | 320 | 320 | 316 | 316 | 148,000 |
| 2006/05/30 | 322 | 324 | 320 | 323 | 74,000 |
| 2006/05/29 | 325 | 325 | 321 | 322 | 46,000 |
| 2006/05/26 | 323 | 325 | 322 | 324 | 56,000 |
| 2006/05/25 | 328 | 328 | 323 | 325 | 69,000 |
| 2006/05/24 | 323 | 329 | 320 | 327 | 141,000 |
| 2006/05/23 | 327 | 327 | 321 | 321 | 183,000 |
| 2006/05/22 | 333 | 333 | 327 | 328 | 166,000 |
| 2006/05/19 | 321 | 330 | 321 | 325 | 245,000 |
| 2006/05/18 | 320 | 321 | 316 | 321 | 81,000 |
| 2006/05/17 | 322 | 323 | 318 | 321 | 128,000 |
| 2006/05/16 | 325 | 328 | 322 | 323 | 118,000 |
| 2006/05/15 | 324 | 329 | 324 | 328 | 119,000 |
| 2006/05/12 | 327 | 328 | 323 | 324 | 133,000 |
| 2006/05/11 | 329 | 331 | 327 | 327 | 108,000 |
| 2006/05/10 | 330 | 331 | 329 | 329 | 84,000 |
| 2006/05/09 | 330 | 332 | 330 | 330 | 37,000 |
| 2006/05/08 | 333 | 333 | 330 | 330 | 134,000 |
| 2006/05/02 | 330 | 333 | 329 | 333 | 134,000 |
| 2006/05/01 | 331 | 335 | 329 | 333 | 116,000 |
| 2006/04/28 | 332 | 332 | 330 | 331 | 87,000 |
| 2006/04/27 | 331 | 333 | 330 | 333 | 94,000 |
| 2006/04/26 | 331 | 333 | 331 | 333 | 74,000 |
| 2006/04/25 | 328 | 334 | 328 | 332 | 149,000 |
| 2006/04/24 | 333 | 333 | 326 | 327 | 179,000 |
| 2006/04/21 | 332 | 335 | 332 | 335 | 149,000 |
| 2006/04/20 | 333 | 334 | 332 | 333 | 169,000 |
| 2006/04/19 | 336 | 336 | 334 | 334 | 63,000 |
| 2006/04/18 | 334 | 335 | 333 | 335 | 138,000 |
| 2006/04/17 | 335 | 337 | 334 | 335 | 438,000 |
| 2006/04/14 | 332 | 334 | 332 | 333 | 151,000 |
| 2006/04/13 | 332 | 334 | 331 | 332 | 207,000 |
| 2006/04/12 | 332 | 334 | 330 | 330 | 152,000 |
| 2006/04/11 | 335 | 335 | 330 | 332 | 253,000 |
| 2006/04/10 | 334 | 335 | 333 | 335 | 178,000 |
| 2006/04/07 | 335 | 335 | 332 | 334 | 146,000 |
| 2006/04/06 | 334 | 336 | 332 | 334 | 246,000 |
| 2006/04/05 | 330 | 336 | 330 | 335 | 344,000 |
| 2006/04/04 | 332 | 332 | 330 | 331 | 151,000 |
| 2006/04/03 | 332 | 332 | 329 | 331 | 120,000 |
| 2006/03/31 | 333 | 333 | 329 | 329 | 132,000 |
| 2006/03/30 | 333 | 333 | 330 | 332 | 175,000 |
| 2006/03/29 | 329 | 332 | 328 | 330 | 328,000 |
| 2006/03/28 | 332 | 332 | 326 | 329 | 465,000 |
| 2006/03/27 | 337 | 337 | 335 | 337 | 817,000 |
| 2006/03/24 | 335 | 339 | 334 | 337 | 374,000 |
| 2006/03/23 | 334 | 335 | 332 | 333 | 239,000 |
| 2006/03/22 | 331 | 333 | 330 | 331 | 389,000 |
| 2006/03/20 | 331 | 333 | 329 | 329 | 472,000 |
| 2006/03/17 | 332 | 332 | 327 | 329 | 319,000 |
| 2006/03/16 | 336 | 336 | 330 | 331 | 160,000 |
| 2006/03/15 | 334 | 335 | 332 | 332 | 223,000 |
| 2006/03/14 | 334 | 335 | 329 | 330 | 253,000 |
| 2006/03/13 | 326 | 330 | 325 | 330 | 313,000 |
| 2006/03/10 | 321 | 326 | 321 | 321 | 585,000 |
| 2006/03/09 | 322 | 326 | 320 | 326 | 247,000 |
| 2006/03/08 | 327 | 327 | 321 | 322 | 153,000 |
| 2006/03/07 | 329 | 329 | 324 | 326 | 104,000 |
| 2006/03/06 | 324 | 326 | 322 | 324 | 120,000 |
| 2006/03/03 | 325 | 325 | 323 | 324 | 124,000 |
| 2006/03/02 | 329 | 331 | 324 | 325 | 191,000 |
| 2006/03/01 | 335 | 336 | 327 | 329 | 293,000 |
| 2006/02/28 | 335 | 336 | 331 | 335 | 179,000 |
| 2006/02/27 | 334 | 338 | 332 | 333 | 153,000 |
| 2006/02/24 | 332 | 332 | 328 | 331 | 198,000 |
| 2006/02/23 | 329 | 331 | 323 | 327 | 240,000 |
| 2006/02/22 | 325 | 325 | 320 | 323 | 148,000 |
| 2006/02/21 | 311 | 325 | 311 | 325 | 187,000 |
| 2006/02/20 | 324 | 324 | 317 | 319 | 202,000 |
| 2006/02/17 | 338 | 338 | 324 | 327 | 372,000 |
| 2006/02/16 | 338 | 341 | 337 | 338 | 167,000 |
| 2006/02/15 | 345 | 347 | 339 | 340 | 283,000 |
| 2006/02/14 | 345 | 345 | 335 | 342 | 226,000 |
| 2006/02/13 | 356 | 357 | 343 | 345 | 384,000 |
| 2006/02/10 | 364 | 365 | 355 | 357 | 295,000 |
| 2006/02/09 | 364 | 367 | 362 | 364 | 182,000 |
| 2006/02/08 | 366 | 367 | 363 | 363 | 141,000 |
| 2006/02/07 | 364 | 368 | 364 | 366 | 128,000 |
| 2006/02/06 | 366 | 367 | 363 | 364 | 115,000 |
| 2006/02/03 | 364 | 365 | 363 | 365 | 117,000 |
| 2006/02/02 | 366 | 367 | 364 | 365 | 96,000 |
| 2006/02/01 | 367 | 368 | 364 | 365 | 175,000 |
| 2006/01/31 | 368 | 370 | 365 | 367 | 113,000 |
| 2006/01/30 | 367 | 371 | 367 | 367 | 162,000 |
| 2006/01/27 | 360 | 364 | 360 | 364 | 140,000 |
| 2006/01/26 | 360 | 361 | 358 | 358 | 126,000 |
| 2006/01/25 | 360 | 362 | 356 | 357 | 176,000 |
| 2006/01/24 | 349 | 360 | 349 | 357 | 192,000 |
| 2006/01/23 | 343 | 361 | 342 | 353 | 378,000 |
| 2006/01/20 | 370 | 375 | 368 | 370 | 151,000 |
| 2006/01/19 | 355 | 375 | 355 | 370 | 198,000 |
| 2006/01/18 | 376 | 376 | 354 | 362 | 372,000 |
| 2006/01/17 | 380 | 384 | 377 | 377 | 259,000 |
| 2006/01/16 | 380 | 383 | 379 | 381 | 176,000 |
| 2006/01/13 | 377 | 381 | 377 | 379 | 134,000 |
| 2006/01/12 | 381 | 381 | 377 | 377 | 123,000 |
| 2006/01/11 | 381 | 382 | 377 | 381 | 180,000 |
| 2006/01/10 | 383 | 384 | 381 | 382 | 181,000 |
| 2006/01/06 | 383 | 384 | 380 | 382 | 204,000 |
| 2006/01/05 | 376 | 385 | 376 | 382 | 297,000 |
| 2006/01/04 | 373 | 378 | 373 | 377 | 195,000 |