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 |
|---|---|---|---|---|---|
| 2010/12/30 | 238 | 238 | 237 | 237 | 14,000 |
| 2010/12/29 | 237 | 237 | 235 | 237 | 21,000 |
| 2010/12/28 | 236 | 238 | 234 | 237 | 19,000 |
| 2010/12/27 | 235 | 236 | 233 | 235 | 45,000 |
| 2010/12/24 | 240 | 240 | 236 | 238 | 93,000 |
| 2010/12/22 | 239 | 239 | 237 | 238 | 41,000 |
| 2010/12/21 | 237 | 239 | 236 | 238 | 48,000 |
| 2010/12/20 | 239 | 239 | 237 | 237 | 30,000 |
| 2010/12/17 | 238 | 238 | 237 | 237 | 45,000 |
| 2010/12/16 | 235 | 238 | 235 | 238 | 25,000 |
| 2010/12/15 | 234 | 238 | 234 | 237 | 86,000 |
| 2010/12/14 | 238 | 238 | 236 | 237 | 35,000 |
| 2010/12/13 | 237 | 240 | 237 | 239 | 65,000 |
| 2010/12/10 | 239 | 240 | 237 | 237 | 223,000 |
| 2010/12/09 | 229 | 234 | 229 | 234 | 98,000 |
| 2010/12/08 | 229 | 231 | 229 | 231 | 49,000 |
| 2010/12/07 | 227 | 229 | 227 | 229 | 59,000 |
| 2010/12/06 | 227 | 227 | 226 | 227 | 27,000 |
| 2010/12/03 | 225 | 226 | 224 | 226 | 27,000 |
| 2010/12/02 | 227 | 227 | 225 | 225 | 14,000 |
| 2010/12/01 | 221 | 223 | 221 | 222 | 63,000 |
| 2010/11/30 | 226 | 226 | 225 | 225 | 30,000 |
| 2010/11/29 | 227 | 229 | 227 | 229 | 19,000 |
| 2010/11/26 | 226 | 227 | 226 | 227 | 9,000 |
| 2010/11/25 | 228 | 228 | 225 | 227 | 46,000 |
| 2010/11/24 | 224 | 227 | 223 | 226 | 38,000 |
| 2010/11/22 | 227 | 227 | 222 | 224 | 24,000 |
| 2010/11/19 | 228 | 228 | 222 | 224 | 34,000 |
| 2010/11/18 | 222 | 225 | 220 | 224 | 34,000 |
| 2010/11/17 | 219 | 222 | 219 | 220 | 23,000 |
| 2010/11/16 | 222 | 222 | 220 | 220 | 10,000 |
| 2010/11/15 | 219 | 221 | 219 | 221 | 12,000 |
| 2010/11/12 | 222 | 222 | 220 | 220 | 24,000 |
| 2010/11/11 | 221 | 223 | 219 | 221 | 67,000 |
| 2010/11/10 | 221 | 224 | 220 | 222 | 52,000 |
| 2010/11/09 | 221 | 221 | 219 | 220 | 20,000 |
| 2010/11/08 | 223 | 223 | 217 | 220 | 52,000 |
| 2010/11/05 | 222 | 223 | 222 | 223 | 27,000 |
| 2010/11/04 | 216 | 219 | 216 | 219 | 28,000 |
| 2010/11/02 | 216 | 216 | 214 | 214 | 37,000 |
| 2010/11/01 | 213 | 216 | 213 | 215 | 43,000 |
| 2010/10/29 | 213 | 215 | 211 | 215 | 89,000 |
| 2010/10/28 | 216 | 219 | 214 | 214 | 96,000 |
| 2010/10/27 | 218 | 220 | 218 | 218 | 35,000 |
| 2010/10/26 | 217 | 219 | 217 | 218 | 18,000 |
| 2010/10/25 | 220 | 220 | 216 | 217 | 92,000 |
| 2010/10/22 | 214 | 217 | 213 | 216 | 54,000 |
| 2010/10/21 | 215 | 215 | 213 | 213 | 51,000 |
| 2010/10/20 | 221 | 221 | 214 | 215 | 46,000 |
| 2010/10/19 | 221 | 222 | 219 | 220 | 22,000 |
| 2010/10/18 | 218 | 221 | 218 | 221 | 33,000 |
| 2010/10/15 | 220 | 220 | 218 | 218 | 30,000 |
| 2010/10/14 | 221 | 222 | 220 | 221 | 65,000 |
| 2010/10/13 | 223 | 224 | 222 | 223 | 32,000 |
| 2010/10/12 | 227 | 229 | 221 | 222 | 93,000 |
| 2010/10/08 | 231 | 231 | 227 | 227 | 51,000 |
| 2010/10/07 | 231 | 233 | 230 | 231 | 41,000 |
| 2010/10/06 | 230 | 230 | 228 | 230 | 28,000 |
| 2010/10/05 | 229 | 232 | 227 | 232 | 43,000 |
| 2010/10/04 | 229 | 230 | 229 | 229 | 21,000 |
| 2010/10/01 | 229 | 230 | 229 | 229 | 32,000 |
| 2010/09/30 | 236 | 238 | 230 | 231 | 47,000 |
| 2010/09/29 | 235 | 238 | 235 | 238 | 60,000 |
| 2010/09/28 | 233 | 235 | 233 | 235 | 57,000 |
| 2010/09/27 | 231 | 234 | 228 | 234 | 117,000 |
| 2010/09/24 | 228 | 232 | 228 | 231 | 81,000 |
| 2010/09/22 | 230 | 233 | 230 | 232 | 44,000 |
| 2010/09/21 | 233 | 234 | 231 | 231 | 22,000 |
| 2010/09/17 | 231 | 233 | 230 | 231 | 24,000 |
| 2010/09/16 | 234 | 234 | 229 | 229 | 26,000 |
| 2010/09/15 | 229 | 236 | 229 | 234 | 73,000 |
| 2010/09/14 | 228 | 230 | 227 | 229 | 52,000 |
| 2010/09/13 | 229 | 231 | 227 | 228 | 86,000 |
| 2010/09/10 | 239 | 239 | 232 | 233 | 105,000 |
| 2010/09/09 | 234 | 236 | 234 | 235 | 26,000 |
| 2010/09/08 | 232 | 235 | 232 | 234 | 23,000 |
| 2010/09/07 | 231 | 233 | 231 | 233 | 25,000 |
| 2010/09/06 | 231 | 231 | 230 | 231 | 25,000 |
| 2010/09/03 | 231 | 232 | 230 | 230 | 21,000 |
| 2010/09/02 | 233 | 233 | 230 | 231 | 45,000 |
| 2010/09/01 | 235 | 236 | 230 | 231 | 61,000 |
| 2010/08/31 | 238 | 240 | 235 | 235 | 52,000 |
| 2010/08/30 | 241 | 243 | 240 | 241 | 34,000 |
| 2010/08/27 | 239 | 239 | 237 | 238 | 27,000 |
| 2010/08/26 | 237 | 239 | 235 | 239 | 26,000 |
| 2010/08/25 | 238 | 239 | 237 | 239 | 53,000 |
| 2010/08/24 | 235 | 240 | 234 | 240 | 38,000 |
| 2010/08/23 | 238 | 239 | 233 | 235 | 41,000 |
| 2010/08/20 | 241 | 241 | 237 | 238 | 26,000 |
| 2010/08/19 | 239 | 242 | 239 | 242 | 22,000 |
| 2010/08/18 | 240 | 241 | 238 | 240 | 31,000 |
| 2010/08/17 | 238 | 240 | 238 | 239 | 22,000 |
| 2010/08/16 | 238 | 242 | 237 | 241 | 26,000 |
| 2010/08/13 | 243 | 243 | 239 | 239 | 32,000 |
| 2010/08/12 | 234 | 242 | 234 | 242 | 35,000 |
| 2010/08/11 | 242 | 242 | 235 | 240 | 72,000 |
| 2010/08/10 | 244 | 244 | 239 | 243 | 50,000 |
| 2010/08/09 | 242 | 243 | 241 | 243 | 24,000 |
| 2010/08/06 | 242 | 244 | 241 | 243 | 42,000 |
| 2010/08/05 | 244 | 244 | 242 | 243 | 32,000 |
| 2010/08/04 | 243 | 243 | 239 | 242 | 59,000 |
| 2010/08/03 | 241 | 244 | 238 | 243 | 50,000 |
| 2010/08/02 | 240 | 243 | 236 | 239 | 35,000 |
| 2010/07/30 | 240 | 240 | 235 | 240 | 61,000 |
| 2010/07/29 | 242 | 243 | 241 | 241 | 39,000 |
| 2010/07/28 | 246 | 247 | 243 | 244 | 65,000 |
| 2010/07/27 | 243 | 248 | 243 | 245 | 47,000 |
| 2010/07/26 | 242 | 248 | 242 | 244 | 101,000 |
| 2010/07/23 | 243 | 243 | 236 | 243 | 91,000 |
| 2010/07/22 | 236 | 241 | 236 | 240 | 59,000 |
| 2010/07/21 | 234 | 238 | 232 | 236 | 34,000 |
| 2010/07/20 | 232 | 235 | 232 | 234 | 48,000 |
| 2010/07/16 | 237 | 237 | 234 | 235 | 31,000 |
| 2010/07/15 | 240 | 240 | 237 | 237 | 28,000 |
| 2010/07/14 | 241 | 242 | 241 | 241 | 29,000 |
| 2010/07/13 | 243 | 244 | 241 | 241 | 38,000 |
| 2010/07/12 | 243 | 243 | 243 | 243 | 18,000 |
| 2010/07/09 | 246 | 246 | 243 | 243 | 175,000 |
| 2010/07/08 | 240 | 241 | 239 | 241 | 88,000 |
| 2010/07/07 | 234 | 236 | 233 | 236 | 54,000 |
| 2010/07/06 | 234 | 237 | 233 | 236 | 53,000 |
| 2010/07/05 | 233 | 235 | 233 | 234 | 19,000 |
| 2010/07/02 | 235 | 235 | 233 | 233 | 29,000 |
| 2010/07/01 | 234 | 237 | 234 | 237 | 15,000 |
| 2010/06/30 | 237 | 239 | 234 | 234 | 44,000 |
| 2010/06/29 | 235 | 243 | 235 | 240 | 62,000 |
| 2010/06/28 | 236 | 236 | 235 | 235 | 18,000 |
| 2010/06/25 | 237 | 244 | 234 | 235 | 113,000 |
| 2010/06/24 | 234 | 236 | 234 | 235 | 46,000 |
| 2010/06/23 | 233 | 235 | 232 | 232 | 43,000 |
| 2010/06/22 | 234 | 234 | 233 | 233 | 23,000 |
| 2010/06/21 | 230 | 234 | 230 | 234 | 41,000 |
| 2010/06/18 | 233 | 235 | 226 | 229 | 135,000 |
| 2010/06/17 | 234 | 237 | 233 | 234 | 22,000 |
| 2010/06/16 | 235 | 236 | 234 | 236 | 21,000 |
| 2010/06/15 | 233 | 233 | 231 | 231 | 27,000 |
| 2010/06/14 | 238 | 238 | 235 | 235 | 21,000 |
| 2010/06/11 | 239 | 239 | 235 | 235 | 84,000 |
| 2010/06/10 | 230 | 232 | 230 | 231 | 21,000 |
| 2010/06/09 | 232 | 232 | 230 | 230 | 17,000 |
| 2010/06/08 | 233 | 233 | 231 | 232 | 11,000 |
| 2010/06/07 | 233 | 234 | 233 | 233 | 20,000 |
| 2010/06/04 | 239 | 239 | 232 | 238 | 35,000 |
| 2010/06/03 | 235 | 245 | 233 | 239 | 54,000 |
| 2010/06/02 | 231 | 233 | 230 | 232 | 29,000 |
| 2010/06/01 | 232 | 232 | 229 | 231 | 33,000 |
| 2010/05/31 | 229 | 229 | 228 | 228 | 54,000 |
| 2010/05/28 | 235 | 235 | 229 | 230 | 85,000 |
| 2010/05/27 | 230 | 232 | 230 | 232 | 67,000 |
| 2010/05/26 | 231 | 234 | 230 | 232 | 49,000 |
| 2010/05/25 | 234 | 237 | 228 | 234 | 93,000 |
| 2010/05/24 | 231 | 238 | 231 | 233 | 103,000 |
| 2010/05/21 | 230 | 234 | 230 | 231 | 81,000 |
| 2010/05/20 | 239 | 241 | 238 | 238 | 60,000 |
| 2010/05/19 | 238 | 239 | 238 | 239 | 37,000 |
| 2010/05/18 | 241 | 242 | 237 | 240 | 63,000 |
| 2010/05/17 | 242 | 244 | 238 | 241 | 75,000 |
| 2010/05/14 | 242 | 247 | 242 | 244 | 62,000 |
| 2010/05/13 | 245 | 247 | 241 | 247 | 61,000 |
| 2010/05/12 | 246 | 247 | 244 | 245 | 31,000 |
| 2010/05/11 | 244 | 246 | 238 | 245 | 179,000 |
| 2010/05/10 | 240 | 250 | 240 | 247 | 157,000 |
| 2010/05/07 | 230 | 236 | 230 | 232 | 75,000 |
| 2010/05/06 | 238 | 239 | 236 | 238 | 65,000 |
| 2010/04/30 | 243 | 247 | 243 | 244 | 53,000 |
| 2010/04/28 | 248 | 248 | 242 | 244 | 62,000 |
| 2010/04/27 | 246 | 249 | 246 | 249 | 79,000 |
| 2010/04/26 | 244 | 248 | 243 | 247 | 75,000 |
| 2010/04/23 | 243 | 244 | 241 | 243 | 49,000 |
| 2010/04/22 | 244 | 244 | 241 | 243 | 84,000 |
| 2010/04/21 | 242 | 246 | 241 | 244 | 93,000 |
| 2010/04/20 | 247 | 247 | 245 | 245 | 18,000 |
| 2010/04/19 | 245 | 249 | 243 | 246 | 48,000 |
| 2010/04/16 | 251 | 251 | 248 | 249 | 34,000 |
| 2010/04/15 | 247 | 251 | 247 | 250 | 58,000 |
| 2010/04/14 | 251 | 251 | 247 | 247 | 42,000 |
| 2010/04/13 | 251 | 251 | 249 | 250 | 65,000 |
| 2010/04/12 | 248 | 251 | 247 | 250 | 76,000 |
| 2010/04/09 | 247 | 249 | 247 | 248 | 42,000 |
| 2010/04/08 | 249 | 251 | 248 | 249 | 57,000 |
| 2010/04/07 | 246 | 250 | 246 | 248 | 58,000 |
| 2010/04/06 | 247 | 248 | 247 | 248 | 41,000 |
| 2010/04/05 | 246 | 248 | 246 | 248 | 35,000 |
| 2010/04/02 | 250 | 250 | 246 | 247 | 66,000 |
| 2010/04/01 | 251 | 251 | 249 | 250 | 86,000 |
| 2010/03/31 | 247 | 250 | 246 | 249 | 110,000 |
| 2010/03/30 | 253 | 254 | 247 | 249 | 233,000 |
| 2010/03/29 | 259 | 259 | 253 | 256 | 220,000 |
| 2010/03/26 | 261 | 268 | 261 | 268 | 385,000 |
| 2010/03/25 | 265 | 266 | 262 | 264 | 171,000 |
| 2010/03/24 | 263 | 266 | 262 | 266 | 134,000 |
| 2010/03/23 | 260 | 263 | 259 | 261 | 66,000 |
| 2010/03/19 | 260 | 260 | 258 | 259 | 80,000 |
| 2010/03/18 | 258 | 261 | 258 | 258 | 88,000 |
| 2010/03/17 | 259 | 260 | 256 | 260 | 74,000 |
| 2010/03/16 | 257 | 260 | 257 | 259 | 103,000 |
| 2010/03/15 | 252 | 257 | 252 | 257 | 111,000 |
| 2010/03/12 | 253 | 253 | 252 | 253 | 101,000 |
| 2010/03/11 | 254 | 254 | 252 | 253 | 22,000 |
| 2010/03/10 | 254 | 255 | 252 | 252 | 35,000 |
| 2010/03/09 | 255 | 255 | 252 | 252 | 50,000 |
| 2010/03/08 | 250 | 255 | 250 | 253 | 69,000 |
| 2010/03/05 | 247 | 250 | 246 | 248 | 49,000 |
| 2010/03/04 | 245 | 247 | 244 | 244 | 25,000 |
| 2010/03/03 | 244 | 246 | 244 | 246 | 22,000 |
| 2010/03/02 | 243 | 244 | 243 | 244 | 43,000 |
| 2010/03/01 | 247 | 247 | 244 | 244 | 42,000 |
| 2010/02/26 | 248 | 248 | 246 | 247 | 26,000 |
| 2010/02/25 | 247 | 248 | 244 | 247 | 59,000 |
| 2010/02/24 | 248 | 248 | 245 | 246 | 51,000 |
| 2010/02/23 | 248 | 248 | 246 | 248 | 38,000 |
| 2010/02/22 | 243 | 248 | 243 | 246 | 67,000 |
| 2010/02/19 | 242 | 243 | 240 | 240 | 42,000 |
| 2010/02/18 | 239 | 243 | 239 | 242 | 16,000 |
| 2010/02/17 | 242 | 243 | 242 | 243 | 20,000 |
| 2010/02/16 | 241 | 241 | 240 | 241 | 19,000 |
| 2010/02/15 | 242 | 242 | 239 | 239 | 38,000 |
| 2010/02/12 | 239 | 243 | 239 | 240 | 35,000 |
| 2010/02/10 | 241 | 241 | 238 | 239 | 31,000 |
| 2010/02/09 | 240 | 241 | 237 | 241 | 63,000 |
| 2010/02/08 | 240 | 242 | 239 | 240 | 51,000 |
| 2010/02/05 | 245 | 245 | 239 | 239 | 79,000 |
| 2010/02/04 | 244 | 247 | 240 | 247 | 92,000 |
| 2010/02/03 | 238 | 242 | 238 | 241 | 41,000 |
| 2010/02/02 | 238 | 239 | 236 | 237 | 30,000 |
| 2010/02/01 | 236 | 237 | 232 | 236 | 55,000 |
| 2010/01/29 | 241 | 241 | 237 | 237 | 55,000 |
| 2010/01/28 | 244 | 244 | 239 | 241 | 27,000 |
| 2010/01/27 | 245 | 245 | 240 | 241 | 56,000 |
| 2010/01/26 | 246 | 246 | 241 | 241 | 31,000 |
| 2010/01/25 | 245 | 246 | 244 | 244 | 51,000 |
| 2010/01/22 | 248 | 248 | 241 | 246 | 69,000 |
| 2010/01/21 | 244 | 249 | 242 | 248 | 48,000 |
| 2010/01/20 | 250 | 250 | 245 | 246 | 36,000 |
| 2010/01/19 | 248 | 250 | 247 | 250 | 44,000 |
| 2010/01/18 | 250 | 252 | 248 | 250 | 51,000 |
| 2010/01/15 | 245 | 253 | 240 | 252 | 144,000 |
| 2010/01/14 | 240 | 245 | 240 | 243 | 41,000 |
| 2010/01/13 | 240 | 241 | 239 | 240 | 53,000 |
| 2010/01/12 | 235 | 240 | 235 | 240 | 42,000 |
| 2010/01/08 | 236 | 237 | 234 | 236 | 51,000 |
| 2010/01/07 | 235 | 236 | 234 | 236 | 20,000 |
| 2010/01/06 | 235 | 235 | 232 | 235 | 47,000 |
| 2010/01/05 | 235 | 236 | 235 | 236 | 23,000 |
| 2010/01/04 | 234 | 237 | 234 | 237 | 22,000 |