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 |
|---|---|---|---|---|---|
| 2008/12/30 | 231 | 235 | 229 | 235 | 33,000 |
| 2008/12/29 | 231 | 231 | 229 | 230 | 30,000 |
| 2008/12/26 | 230 | 231 | 228 | 228 | 18,000 |
| 2008/12/25 | 230 | 231 | 229 | 230 | 50,000 |
| 2008/12/24 | 227 | 230 | 226 | 230 | 43,000 |
| 2008/12/22 | 228 | 232 | 226 | 227 | 44,000 |
| 2008/12/19 | 230 | 231 | 228 | 230 | 34,000 |
| 2008/12/18 | 232 | 236 | 230 | 230 | 63,000 |
| 2008/12/17 | 232 | 232 | 229 | 231 | 42,000 |
| 2008/12/16 | 229 | 230 | 228 | 229 | 21,000 |
| 2008/12/15 | 228 | 230 | 228 | 230 | 66,000 |
| 2008/12/12 | 229 | 229 | 226 | 228 | 101,000 |
| 2008/12/11 | 227 | 230 | 223 | 230 | 50,000 |
| 2008/12/10 | 230 | 230 | 225 | 227 | 109,000 |
| 2008/12/09 | 230 | 230 | 222 | 230 | 73,000 |
| 2008/12/08 | 218 | 231 | 218 | 231 | 100,000 |
| 2008/12/05 | 214 | 220 | 214 | 216 | 44,000 |
| 2008/12/04 | 216 | 220 | 214 | 214 | 59,000 |
| 2008/12/03 | 217 | 219 | 215 | 219 | 44,000 |
| 2008/12/02 | 216 | 217 | 215 | 216 | 44,000 |
| 2008/12/01 | 222 | 223 | 220 | 220 | 37,000 |
| 2008/11/28 | 222 | 222 | 218 | 221 | 23,000 |
| 2008/11/27 | 220 | 223 | 217 | 222 | 40,000 |
| 2008/11/26 | 219 | 223 | 219 | 223 | 30,000 |
| 2008/11/25 | 226 | 226 | 219 | 224 | 69,000 |
| 2008/11/21 | 214 | 221 | 211 | 221 | 66,000 |
| 2008/11/20 | 221 | 223 | 212 | 216 | 55,000 |
| 2008/11/19 | 222 | 222 | 216 | 220 | 36,000 |
| 2008/11/18 | 222 | 223 | 218 | 223 | 36,000 |
| 2008/11/17 | 217 | 224 | 217 | 222 | 32,000 |
| 2008/11/14 | 223 | 226 | 220 | 222 | 38,000 |
| 2008/11/13 | 219 | 222 | 217 | 222 | 32,000 |
| 2008/11/12 | 226 | 226 | 222 | 225 | 38,000 |
| 2008/11/11 | 228 | 229 | 225 | 227 | 29,000 |
| 2008/11/10 | 226 | 230 | 226 | 230 | 99,000 |
| 2008/11/07 | 223 | 225 | 220 | 222 | 55,000 |
| 2008/11/06 | 227 | 227 | 223 | 225 | 84,000 |
| 2008/11/05 | 229 | 235 | 224 | 227 | 137,000 |
| 2008/11/04 | 219 | 225 | 218 | 225 | 57,000 |
| 2008/10/31 | 218 | 223 | 214 | 223 | 76,000 |
| 2008/10/30 | 214 | 218 | 209 | 218 | 88,000 |
| 2008/10/29 | 215 | 215 | 201 | 214 | 101,000 |
| 2008/10/28 | 195 | 205 | 195 | 205 | 90,000 |
| 2008/10/27 | 201 | 205 | 195 | 202 | 88,000 |
| 2008/10/24 | 209 | 209 | 202 | 204 | 112,000 |
| 2008/10/23 | 203 | 208 | 198 | 208 | 136,000 |
| 2008/10/22 | 213 | 215 | 208 | 208 | 39,000 |
| 2008/10/21 | 216 | 218 | 212 | 216 | 65,000 |
| 2008/10/20 | 212 | 220 | 199 | 206 | 127,000 |
| 2008/10/17 | 218 | 222 | 204 | 219 | 67,000 |
| 2008/10/16 | 203 | 213 | 201 | 211 | 62,000 |
| 2008/10/15 | 211 | 218 | 209 | 218 | 61,000 |
| 2008/10/14 | 200 | 207 | 200 | 207 | 69,000 |
| 2008/10/10 | 178 | 180 | 170 | 175 | 128,000 |
| 2008/10/09 | 186 | 193 | 181 | 183 | 101,000 |
| 2008/10/08 | 194 | 197 | 181 | 181 | 109,000 |
| 2008/10/07 | 196 | 205 | 186 | 199 | 146,000 |
| 2008/10/06 | 227 | 227 | 215 | 217 | 70,000 |
| 2008/10/03 | 230 | 233 | 224 | 227 | 76,000 |
| 2008/10/02 | 235 | 237 | 231 | 232 | 39,000 |
| 2008/10/01 | 234 | 234 | 232 | 234 | 36,000 |
| 2008/09/30 | 231 | 234 | 227 | 233 | 58,000 |
| 2008/09/29 | 231 | 237 | 231 | 232 | 21,000 |
| 2008/09/26 | 237 | 238 | 230 | 231 | 92,000 |
| 2008/09/25 | 245 | 245 | 240 | 242 | 81,000 |
| 2008/09/24 | 237 | 240 | 233 | 240 | 107,000 |
| 2008/09/22 | 235 | 240 | 232 | 237 | 134,000 |
| 2008/09/19 | 229 | 232 | 229 | 232 | 81,000 |
| 2008/09/18 | 227 | 233 | 227 | 231 | 80,000 |
| 2008/09/17 | 229 | 232 | 228 | 232 | 31,000 |
| 2008/09/16 | 230 | 233 | 225 | 227 | 62,000 |
| 2008/09/12 | 234 | 236 | 233 | 233 | 104,000 |
| 2008/09/11 | 234 | 235 | 232 | 234 | 34,000 |
| 2008/09/10 | 234 | 237 | 231 | 234 | 77,000 |
| 2008/09/09 | 238 | 238 | 233 | 234 | 29,000 |
| 2008/09/08 | 233 | 240 | 233 | 239 | 45,000 |
| 2008/09/05 | 236 | 239 | 233 | 235 | 55,000 |
| 2008/09/04 | 240 | 241 | 237 | 240 | 33,000 |
| 2008/09/03 | 239 | 241 | 238 | 241 | 56,000 |
| 2008/09/02 | 237 | 237 | 234 | 234 | 30,000 |
| 2008/09/01 | 238 | 239 | 238 | 239 | 32,000 |
| 2008/08/29 | 235 | 245 | 235 | 245 | 77,000 |
| 2008/08/28 | 237 | 238 | 235 | 236 | 27,000 |
| 2008/08/27 | 242 | 242 | 236 | 239 | 20,000 |
| 2008/08/26 | 237 | 242 | 237 | 241 | 25,000 |
| 2008/08/25 | 243 | 244 | 240 | 242 | 53,000 |
| 2008/08/22 | 235 | 240 | 234 | 240 | 31,000 |
| 2008/08/21 | 236 | 236 | 233 | 236 | 17,000 |
| 2008/08/20 | 233 | 238 | 230 | 237 | 28,000 |
| 2008/08/19 | 233 | 235 | 232 | 233 | 29,000 |
| 2008/08/18 | 234 | 242 | 234 | 237 | 36,000 |
| 2008/08/15 | 235 | 237 | 234 | 236 | 22,000 |
| 2008/08/14 | 238 | 239 | 235 | 235 | 17,000 |
| 2008/08/13 | 237 | 238 | 234 | 237 | 42,000 |
| 2008/08/12 | 245 | 245 | 239 | 239 | 39,000 |
| 2008/08/11 | 242 | 246 | 242 | 245 | 21,000 |
| 2008/08/08 | 243 | 246 | 243 | 244 | 23,000 |
| 2008/08/07 | 246 | 246 | 243 | 243 | 15,000 |
| 2008/08/06 | 246 | 247 | 242 | 246 | 59,000 |
| 2008/08/05 | 242 | 247 | 242 | 244 | 32,000 |
| 2008/08/04 | 243 | 248 | 243 | 244 | 41,000 |
| 2008/08/01 | 248 | 250 | 246 | 247 | 43,000 |
| 2008/07/31 | 250 | 251 | 247 | 250 | 90,000 |
| 2008/07/30 | 239 | 248 | 239 | 248 | 80,000 |
| 2008/07/29 | 233 | 237 | 233 | 236 | 80,000 |
| 2008/07/28 | 247 | 247 | 242 | 243 | 25,000 |
| 2008/07/25 | 248 | 250 | 244 | 245 | 78,000 |
| 2008/07/24 | 247 | 252 | 247 | 250 | 148,000 |
| 2008/07/23 | 245 | 248 | 245 | 247 | 43,000 |
| 2008/07/22 | 242 | 245 | 242 | 245 | 28,000 |
| 2008/07/18 | 240 | 243 | 240 | 240 | 18,000 |
| 2008/07/17 | 247 | 247 | 244 | 245 | 24,000 |
| 2008/07/16 | 240 | 244 | 240 | 243 | 33,000 |
| 2008/07/15 | 245 | 248 | 237 | 240 | 82,000 |
| 2008/07/14 | 246 | 248 | 242 | 244 | 65,000 |
| 2008/07/11 | 248 | 248 | 243 | 246 | 40,000 |
| 2008/07/10 | 246 | 250 | 246 | 249 | 251,000 |
| 2008/07/09 | 238 | 243 | 237 | 243 | 116,000 |
| 2008/07/08 | 234 | 236 | 234 | 236 | 68,000 |
| 2008/07/07 | 233 | 236 | 233 | 234 | 42,000 |
| 2008/07/04 | 231 | 231 | 228 | 230 | 54,000 |
| 2008/07/03 | 230 | 232 | 230 | 232 | 59,000 |
| 2008/07/02 | 232 | 232 | 230 | 232 | 100,000 |
| 2008/07/01 | 235 | 238 | 235 | 237 | 36,000 |
| 2008/06/30 | 233 | 236 | 230 | 235 | 41,000 |
| 2008/06/27 | 230 | 231 | 228 | 231 | 39,000 |
| 2008/06/26 | 235 | 236 | 234 | 234 | 18,000 |
| 2008/06/25 | 239 | 241 | 233 | 236 | 87,000 |
| 2008/06/24 | 234 | 235 | 233 | 235 | 30,000 |
| 2008/06/23 | 230 | 232 | 229 | 232 | 33,000 |
| 2008/06/20 | 239 | 239 | 232 | 232 | 72,000 |
| 2008/06/19 | 239 | 239 | 235 | 235 | 59,000 |
| 2008/06/18 | 236 | 239 | 235 | 238 | 28,000 |
| 2008/06/17 | 239 | 240 | 234 | 238 | 40,000 |
| 2008/06/16 | 237 | 240 | 235 | 239 | 46,000 |
| 2008/06/13 | 243 | 244 | 238 | 239 | 180,000 |
| 2008/06/12 | 239 | 242 | 235 | 242 | 156,000 |
| 2008/06/11 | 231 | 236 | 230 | 234 | 66,000 |
| 2008/06/10 | 234 | 236 | 231 | 233 | 95,000 |
| 2008/06/09 | 235 | 239 | 232 | 235 | 78,000 |
| 2008/06/06 | 243 | 247 | 239 | 241 | 91,000 |
| 2008/06/05 | 263 | 270 | 243 | 248 | 499,000 |
| 2008/06/04 | 222 | 244 | 222 | 243 | 332,000 |
| 2008/06/03 | 226 | 226 | 221 | 222 | 71,000 |
| 2008/06/02 | 223 | 226 | 223 | 225 | 25,000 |
| 2008/05/30 | 225 | 226 | 222 | 223 | 61,000 |
| 2008/05/29 | 225 | 226 | 221 | 226 | 37,000 |
| 2008/05/28 | 226 | 226 | 221 | 221 | 87,000 |
| 2008/05/27 | 227 | 228 | 226 | 227 | 24,000 |
| 2008/05/26 | 230 | 231 | 223 | 223 | 49,000 |
| 2008/05/23 | 235 | 235 | 230 | 231 | 62,000 |
| 2008/05/22 | 230 | 231 | 223 | 231 | 63,000 |
| 2008/05/21 | 236 | 236 | 228 | 231 | 46,000 |
| 2008/05/20 | 237 | 237 | 235 | 236 | 44,000 |
| 2008/05/19 | 238 | 238 | 235 | 236 | 52,000 |
| 2008/05/16 | 235 | 239 | 234 | 238 | 52,000 |
| 2008/05/15 | 236 | 240 | 232 | 233 | 118,000 |
| 2008/05/14 | 234 | 238 | 233 | 236 | 88,000 |
| 2008/05/13 | 225 | 231 | 225 | 229 | 39,000 |
| 2008/05/12 | 224 | 231 | 224 | 226 | 39,000 |
| 2008/05/09 | 230 | 230 | 225 | 225 | 48,000 |
| 2008/05/08 | 229 | 229 | 227 | 228 | 42,000 |
| 2008/05/07 | 225 | 229 | 224 | 228 | 49,000 |
| 2008/05/02 | 224 | 225 | 222 | 224 | 49,000 |
| 2008/05/01 | 226 | 226 | 223 | 223 | 42,000 |
| 2008/04/30 | 225 | 228 | 225 | 226 | 56,000 |
| 2008/04/28 | 226 | 228 | 225 | 226 | 40,000 |
| 2008/04/25 | 225 | 227 | 224 | 227 | 60,000 |
| 2008/04/24 | 224 | 225 | 223 | 223 | 32,000 |
| 2008/04/23 | 224 | 227 | 224 | 225 | 56,000 |
| 2008/04/22 | 226 | 228 | 225 | 227 | 61,000 |
| 2008/04/21 | 227 | 227 | 223 | 225 | 87,000 |
| 2008/04/18 | 215 | 218 | 215 | 218 | 61,000 |
| 2008/04/17 | 219 | 221 | 217 | 219 | 42,000 |
| 2008/04/16 | 216 | 218 | 215 | 215 | 32,000 |
| 2008/04/15 | 218 | 219 | 215 | 219 | 20,000 |
| 2008/04/14 | 215 | 220 | 215 | 217 | 41,000 |
| 2008/04/11 | 221 | 222 | 220 | 222 | 35,000 |
| 2008/04/10 | 222 | 222 | 219 | 220 | 42,000 |
| 2008/04/09 | 224 | 226 | 222 | 225 | 33,000 |
| 2008/04/08 | 227 | 230 | 224 | 225 | 52,000 |
| 2008/04/07 | 225 | 229 | 225 | 228 | 67,000 |
| 2008/04/04 | 232 | 232 | 228 | 228 | 44,000 |
| 2008/04/03 | 234 | 234 | 228 | 229 | 61,000 |
| 2008/04/02 | 231 | 235 | 231 | 233 | 30,000 |
| 2008/04/01 | 230 | 233 | 228 | 231 | 91,000 |
| 2008/03/31 | 235 | 238 | 229 | 232 | 76,000 |
| 2008/03/28 | 236 | 238 | 233 | 238 | 66,000 |
| 2008/03/27 | 232 | 238 | 232 | 236 | 72,000 |
| 2008/03/26 | 232 | 238 | 229 | 237 | 198,000 |
| 2008/03/25 | 238 | 254 | 237 | 254 | 395,000 |
| 2008/03/24 | 236 | 243 | 236 | 236 | 159,000 |
| 2008/03/21 | 233 | 240 | 230 | 238 | 141,000 |
| 2008/03/19 | 229 | 235 | 229 | 230 | 110,000 |
| 2008/03/18 | 228 | 230 | 226 | 228 | 57,000 |
| 2008/03/17 | 230 | 230 | 226 | 228 | 42,000 |
| 2008/03/14 | 230 | 234 | 230 | 230 | 127,000 |
| 2008/03/13 | 233 | 233 | 232 | 232 | 72,000 |
| 2008/03/12 | 237 | 240 | 234 | 235 | 45,000 |
| 2008/03/11 | 234 | 234 | 233 | 234 | 35,000 |
| 2008/03/10 | 234 | 235 | 233 | 234 | 47,000 |
| 2008/03/07 | 234 | 239 | 234 | 235 | 44,000 |
| 2008/03/06 | 235 | 241 | 234 | 239 | 64,000 |
| 2008/03/05 | 238 | 238 | 233 | 233 | 65,000 |
| 2008/03/04 | 235 | 235 | 234 | 235 | 48,000 |
| 2008/03/03 | 235 | 238 | 234 | 235 | 58,000 |
| 2008/02/29 | 242 | 242 | 238 | 239 | 61,000 |
| 2008/02/28 | 239 | 241 | 239 | 241 | 41,000 |
| 2008/02/27 | 240 | 242 | 240 | 241 | 32,000 |
| 2008/02/26 | 242 | 245 | 240 | 240 | 57,000 |
| 2008/02/25 | 242 | 245 | 241 | 244 | 97,000 |
| 2008/02/22 | 239 | 242 | 239 | 241 | 34,000 |
| 2008/02/21 | 240 | 243 | 239 | 243 | 51,000 |
| 2008/02/20 | 246 | 246 | 236 | 237 | 69,000 |
| 2008/02/19 | 247 | 247 | 242 | 245 | 47,000 |
| 2008/02/18 | 247 | 247 | 244 | 245 | 39,000 |
| 2008/02/15 | 243 | 244 | 241 | 242 | 42,000 |
| 2008/02/14 | 242 | 245 | 238 | 242 | 32,000 |
| 2008/02/13 | 239 | 242 | 236 | 237 | 45,000 |
| 2008/02/12 | 239 | 242 | 237 | 237 | 24,000 |
| 2008/02/08 | 240 | 248 | 239 | 240 | 34,000 |
| 2008/02/07 | 243 | 244 | 235 | 240 | 87,000 |
| 2008/02/06 | 247 | 248 | 243 | 243 | 39,000 |
| 2008/02/05 | 253 | 253 | 251 | 252 | 39,000 |
| 2008/02/04 | 254 | 254 | 251 | 252 | 41,000 |
| 2008/02/01 | 242 | 252 | 242 | 246 | 66,000 |
| 2008/01/31 | 238 | 242 | 237 | 241 | 73,000 |
| 2008/01/30 | 237 | 240 | 236 | 237 | 69,000 |
| 2008/01/29 | 233 | 236 | 233 | 234 | 88,000 |
| 2008/01/28 | 229 | 230 | 223 | 224 | 57,000 |
| 2008/01/25 | 225 | 229 | 224 | 228 | 138,000 |
| 2008/01/24 | 218 | 221 | 218 | 221 | 83,000 |
| 2008/01/23 | 215 | 220 | 212 | 216 | 141,000 |
| 2008/01/22 | 213 | 217 | 211 | 211 | 134,000 |
| 2008/01/21 | 221 | 225 | 219 | 220 | 65,000 |
| 2008/01/18 | 216 | 225 | 216 | 225 | 84,000 |
| 2008/01/17 | 214 | 219 | 214 | 218 | 87,000 |
| 2008/01/16 | 209 | 223 | 209 | 219 | 182,000 |
| 2008/01/15 | 237 | 237 | 229 | 229 | 479,000 |
| 2008/01/11 | 240 | 240 | 237 | 237 | 53,000 |
| 2008/01/10 | 240 | 241 | 239 | 239 | 38,000 |
| 2008/01/09 | 236 | 241 | 235 | 241 | 68,000 |
| 2008/01/08 | 237 | 240 | 237 | 238 | 96,000 |
| 2008/01/07 | 243 | 243 | 237 | 239 | 85,000 |
| 2008/01/04 | 250 | 250 | 244 | 245 | 77,000 |