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 |
---|---|---|---|---|---|
2014/12/30 | 425 | 426 | 420 | 421 | 112,000 |
2014/12/29 | 419 | 428 | 419 | 427 | 173,000 |
2014/12/26 | 407 | 418 | 406 | 418 | 161,000 |
2014/12/25 | 407 | 408 | 404 | 406 | 147,000 |
2014/12/24 | 404 | 407 | 404 | 407 | 195,000 |
2014/12/22 | 400 | 403 | 398 | 403 | 147,000 |
2014/12/19 | 403 | 403 | 399 | 402 | 123,000 |
2014/12/18 | 395 | 401 | 394 | 396 | 170,000 |
2014/12/17 | 390 | 394 | 388 | 392 | 92,000 |
2014/12/16 | 395 | 398 | 393 | 393 | 132,000 |
2014/12/15 | 397 | 402 | 396 | 396 | 122,000 |
2014/12/12 | 402 | 407 | 399 | 403 | 287,000 |
2014/12/11 | 390 | 403 | 385 | 399 | 188,000 |
2014/12/10 | 386 | 395 | 386 | 392 | 170,000 |
2014/12/09 | 398 | 400 | 395 | 397 | 121,000 |
2014/12/08 | 398 | 402 | 397 | 400 | 206,000 |
2014/12/05 | 400 | 403 | 398 | 402 | 121,000 |
2014/12/04 | 401 | 405 | 398 | 403 | 181,000 |
2014/12/03 | 400 | 402 | 397 | 399 | 147,000 |
2014/12/02 | 391 | 404 | 391 | 400 | 190,000 |
2014/12/01 | 387 | 395 | 386 | 394 | 204,000 |
2014/11/28 | 383 | 391 | 382 | 389 | 362,000 |
2014/11/27 | 369 | 385 | 366 | 383 | 557,000 |
2014/11/26 | 365 | 366 | 364 | 364 | 62,000 |
2014/11/25 | 368 | 370 | 365 | 369 | 115,000 |
2014/11/21 | 363 | 370 | 362 | 366 | 172,000 |
2014/11/20 | 371 | 371 | 358 | 363 | 109,000 |
2014/11/19 | 366 | 373 | 365 | 367 | 240,000 |
2014/11/18 | 352 | 367 | 352 | 366 | 358,000 |
2014/11/17 | 346 | 350 | 344 | 347 | 258,000 |
2014/11/14 | 345 | 347 | 342 | 346 | 189,000 |
2014/11/13 | 340 | 345 | 340 | 344 | 131,000 |
2014/11/12 | 344 | 345 | 339 | 341 | 96,000 |
2014/11/11 | 343 | 343 | 338 | 342 | 94,000 |
2014/11/10 | 339 | 343 | 338 | 343 | 95,000 |
2014/11/07 | 335 | 340 | 335 | 340 | 94,000 |
2014/11/06 | 338 | 340 | 334 | 335 | 122,000 |
2014/11/05 | 342 | 348 | 334 | 340 | 508,000 |
2014/11/04 | 333 | 333 | 317 | 318 | 167,000 |
2014/10/31 | 305 | 325 | 304 | 325 | 177,000 |
2014/10/30 | 307 | 308 | 302 | 304 | 228,000 |
2014/10/29 | 309 | 310 | 307 | 308 | 76,000 |
2014/10/28 | 307 | 308 | 305 | 307 | 63,000 |
2014/10/27 | 308 | 310 | 305 | 307 | 60,000 |
2014/10/24 | 307 | 310 | 304 | 308 | 54,000 |
2014/10/23 | 315 | 315 | 299 | 307 | 123,000 |
2014/10/22 | 316 | 316 | 307 | 315 | 69,000 |
2014/10/21 | 312 | 312 | 304 | 308 | 103,000 |
2014/10/20 | 307 | 309 | 305 | 308 | 44,000 |
2014/10/17 | 300 | 303 | 297 | 299 | 100,000 |
2014/10/16 | 310 | 312 | 301 | 302 | 88,000 |
2014/10/15 | 315 | 320 | 313 | 318 | 84,000 |
2014/10/14 | 320 | 320 | 315 | 316 | 62,000 |
2014/10/10 | 321 | 324 | 318 | 323 | 91,000 |
2014/10/09 | 333 | 333 | 327 | 327 | 41,000 |
2014/10/08 | 335 | 335 | 329 | 329 | 76,000 |
2014/10/07 | 335 | 340 | 335 | 337 | 83,000 |
2014/10/06 | 335 | 338 | 335 | 337 | 41,000 |
2014/10/03 | 329 | 335 | 328 | 333 | 83,000 |
2014/10/02 | 339 | 340 | 334 | 334 | 107,000 |
2014/10/01 | 346 | 347 | 341 | 343 | 89,000 |
2014/09/30 | 345 | 345 | 337 | 342 | 113,000 |
2014/09/29 | 344 | 351 | 342 | 343 | 266,000 |
2014/09/26 | 341 | 345 | 340 | 341 | 153,000 |
2014/09/25 | 339 | 342 | 337 | 340 | 404,000 |
2014/09/24 | 335 | 338 | 333 | 337 | 157,000 |
2014/09/22 | 337 | 338 | 335 | 335 | 81,000 |
2014/09/19 | 335 | 338 | 332 | 336 | 287,000 |
2014/09/18 | 333 | 335 | 331 | 335 | 137,000 |
2014/09/17 | 334 | 334 | 332 | 333 | 54,000 |
2014/09/16 | 331 | 333 | 329 | 333 | 103,000 |
2014/09/12 | 334 | 334 | 330 | 330 | 164,000 |
2014/09/11 | 333 | 333 | 329 | 332 | 47,000 |
2014/09/10 | 332 | 333 | 329 | 333 | 75,000 |
2014/09/09 | 333 | 333 | 332 | 332 | 22,000 |
2014/09/08 | 330 | 333 | 329 | 332 | 61,000 |
2014/09/05 | 330 | 333 | 330 | 333 | 37,000 |
2014/09/04 | 331 | 332 | 331 | 332 | 32,000 |
2014/09/03 | 334 | 335 | 333 | 333 | 58,000 |
2014/09/02 | 331 | 337 | 330 | 334 | 105,000 |
2014/09/01 | 333 | 335 | 331 | 333 | 67,000 |
2014/08/29 | 334 | 338 | 333 | 336 | 117,000 |
2014/08/28 | 333 | 338 | 332 | 335 | 93,000 |
2014/08/27 | 334 | 337 | 332 | 333 | 90,000 |
2014/08/26 | 332 | 336 | 331 | 334 | 98,000 |
2014/08/25 | 334 | 334 | 330 | 331 | 78,000 |
2014/08/22 | 333 | 334 | 329 | 334 | 170,000 |
2014/08/21 | 318 | 336 | 317 | 333 | 343,000 |
2014/08/20 | 312 | 316 | 310 | 316 | 110,000 |
2014/08/19 | 310 | 314 | 310 | 312 | 61,000 |
2014/08/18 | 308 | 311 | 308 | 311 | 38,000 |
2014/08/15 | 310 | 310 | 306 | 310 | 59,000 |
2014/08/14 | 310 | 311 | 308 | 309 | 59,000 |
2014/08/13 | 304 | 311 | 304 | 310 | 135,000 |
2014/08/12 | 303 | 305 | 302 | 305 | 89,000 |
2014/08/11 | 301 | 303 | 299 | 303 | 83,000 |
2014/08/08 | 299 | 299 | 296 | 298 | 77,000 |
2014/08/07 | 295 | 297 | 295 | 297 | 31,000 |
2014/08/06 | 296 | 298 | 294 | 294 | 68,000 |
2014/08/05 | 297 | 300 | 296 | 296 | 64,000 |
2014/08/04 | 297 | 297 | 293 | 296 | 55,000 |
2014/08/01 | 298 | 300 | 297 | 297 | 69,000 |
2014/07/31 | 302 | 302 | 299 | 299 | 48,000 |
2014/07/30 | 299 | 303 | 299 | 302 | 86,000 |
2014/07/29 | 297 | 299 | 297 | 299 | 47,000 |
2014/07/28 | 300 | 301 | 299 | 299 | 54,000 |
2014/07/25 | 298 | 301 | 297 | 299 | 140,000 |
2014/07/24 | 295 | 299 | 294 | 298 | 86,000 |
2014/07/23 | 293 | 296 | 292 | 295 | 76,000 |
2014/07/22 | 291 | 293 | 291 | 293 | 38,000 |
2014/07/18 | 290 | 294 | 290 | 293 | 33,000 |
2014/07/17 | 293 | 294 | 293 | 294 | 57,000 |
2014/07/16 | 290 | 293 | 289 | 292 | 55,000 |
2014/07/15 | 289 | 291 | 288 | 290 | 34,000 |
2014/07/14 | 290 | 290 | 288 | 290 | 24,000 |
2014/07/11 | 285 | 290 | 285 | 289 | 50,000 |
2014/07/10 | 286 | 290 | 285 | 288 | 97,000 |
2014/07/09 | 291 | 292 | 291 | 292 | 76,000 |
2014/07/08 | 290 | 292 | 289 | 291 | 102,000 |
2014/07/07 | 289 | 290 | 288 | 288 | 26,000 |
2014/07/04 | 290 | 290 | 285 | 287 | 55,000 |
2014/07/03 | 287 | 290 | 287 | 288 | 38,000 |
2014/07/02 | 289 | 290 | 288 | 289 | 53,000 |
2014/07/01 | 288 | 290 | 286 | 287 | 94,000 |
2014/06/30 | 283 | 288 | 283 | 286 | 68,000 |
2014/06/27 | 284 | 287 | 283 | 287 | 64,000 |
2014/06/26 | 287 | 287 | 284 | 284 | 28,000 |
2014/06/25 | 286 | 286 | 285 | 285 | 43,000 |
2014/06/24 | 287 | 288 | 283 | 288 | 95,000 |
2014/06/23 | 288 | 288 | 282 | 285 | 58,000 |
2014/06/20 | 280 | 290 | 280 | 290 | 140,000 |
2014/06/19 | 281 | 283 | 278 | 278 | 119,000 |
2014/06/18 | 280 | 281 | 279 | 280 | 32,000 |
2014/06/17 | 279 | 281 | 279 | 281 | 34,000 |
2014/06/16 | 280 | 280 | 278 | 278 | 33,000 |
2014/06/13 | 280 | 281 | 278 | 280 | 143,000 |
2014/06/12 | 278 | 279 | 277 | 279 | 20,000 |
2014/06/11 | 278 | 280 | 278 | 278 | 41,000 |
2014/06/10 | 278 | 279 | 276 | 277 | 23,000 |
2014/06/09 | 279 | 279 | 275 | 277 | 35,000 |
2014/06/06 | 278 | 279 | 276 | 279 | 44,000 |
2014/06/05 | 276 | 277 | 276 | 277 | 24,000 |
2014/06/04 | 276 | 279 | 275 | 277 | 25,000 |
2014/06/03 | 279 | 279 | 276 | 276 | 35,000 |
2014/06/02 | 280 | 280 | 276 | 278 | 48,000 |
2014/05/30 | 275 | 280 | 275 | 280 | 61,000 |
2014/05/29 | 277 | 278 | 265 | 276 | 83,000 |
2014/05/28 | 279 | 280 | 274 | 280 | 54,000 |
2014/05/27 | 279 | 279 | 277 | 278 | 30,000 |
2014/05/26 | 275 | 279 | 275 | 278 | 40,000 |
2014/05/23 | 269 | 276 | 269 | 275 | 69,000 |
2014/05/22 | 270 | 272 | 266 | 272 | 41,000 |
2014/05/21 | 268 | 269 | 267 | 268 | 17,000 |
2014/05/20 | 269 | 270 | 269 | 269 | 14,000 |
2014/05/19 | 271 | 273 | 269 | 269 | 38,000 |
2014/05/16 | 278 | 278 | 271 | 271 | 73,000 |
2014/05/15 | 276 | 279 | 275 | 279 | 55,000 |
2014/05/14 | 270 | 277 | 270 | 276 | 108,000 |
2014/05/13 | 272 | 272 | 265 | 270 | 42,000 |
2014/05/12 | 268 | 271 | 264 | 264 | 49,000 |
2014/05/09 | 270 | 270 | 268 | 270 | 33,000 |
2014/05/08 | 266 | 272 | 266 | 268 | 51,000 |
2014/05/07 | 268 | 269 | 264 | 265 | 77,000 |
2014/05/02 | 273 | 273 | 268 | 272 | 22,000 |
2014/05/01 | 270 | 274 | 270 | 272 | 48,000 |
2014/04/30 | 273 | 273 | 270 | 271 | 37,000 |
2014/04/28 | 275 | 278 | 270 | 273 | 76,000 |
2014/04/25 | 274 | 279 | 273 | 275 | 100,000 |
2014/04/24 | 278 | 282 | 274 | 279 | 177,000 |
2014/04/23 | 276 | 278 | 275 | 276 | 45,000 |
2014/04/22 | 279 | 279 | 275 | 275 | 47,000 |
2014/04/21 | 277 | 279 | 275 | 277 | 55,000 |
2014/04/18 | 269 | 276 | 269 | 276 | 120,000 |
2014/04/17 | 270 | 272 | 269 | 272 | 58,000 |
2014/04/16 | 267 | 270 | 266 | 270 | 56,000 |
2014/04/15 | 265 | 267 | 264 | 266 | 48,000 |
2014/04/14 | 265 | 266 | 265 | 265 | 32,000 |
2014/04/11 | 265 | 267 | 264 | 265 | 78,000 |
2014/04/10 | 268 | 271 | 267 | 268 | 108,000 |
2014/04/09 | 270 | 270 | 266 | 266 | 148,000 |
2014/04/08 | 287 | 287 | 270 | 271 | 285,000 |
2014/04/07 | 278 | 293 | 277 | 289 | 655,000 |
2014/04/04 | 279 | 280 | 276 | 280 | 83,000 |
2014/04/03 | 278 | 280 | 277 | 279 | 74,000 |
2014/04/02 | 279 | 280 | 274 | 277 | 102,000 |
2014/04/01 | 278 | 278 | 275 | 278 | 92,000 |
2014/03/31 | 275 | 277 | 270 | 276 | 105,000 |
2014/03/28 | 274 | 274 | 271 | 274 | 112,000 |
2014/03/27 | 265 | 275 | 265 | 273 | 263,000 |
2014/03/26 | 279 | 281 | 277 | 277 | 553,000 |
2014/03/25 | 281 | 281 | 279 | 280 | 198,000 |
2014/03/24 | 277 | 281 | 276 | 279 | 164,000 |
2014/03/20 | 276 | 276 | 273 | 273 | 81,000 |
2014/03/19 | 277 | 278 | 276 | 276 | 80,000 |
2014/03/18 | 275 | 278 | 275 | 277 | 58,000 |
2014/03/17 | 277 | 280 | 275 | 275 | 70,000 |
2014/03/14 | 281 | 281 | 277 | 277 | 197,000 |
2014/03/13 | 281 | 282 | 280 | 281 | 56,000 |
2014/03/12 | 281 | 282 | 280 | 281 | 50,000 |
2014/03/11 | 278 | 282 | 278 | 282 | 65,000 |
2014/03/10 | 280 | 282 | 280 | 282 | 62,000 |
2014/03/07 | 280 | 281 | 279 | 280 | 49,000 |
2014/03/06 | 280 | 280 | 278 | 280 | 46,000 |
2014/03/05 | 278 | 279 | 277 | 279 | 33,000 |
2014/03/04 | 274 | 277 | 273 | 277 | 34,000 |
2014/03/03 | 270 | 274 | 270 | 274 | 68,000 |
2014/02/28 | 278 | 278 | 274 | 274 | 52,000 |
2014/02/27 | 278 | 279 | 276 | 277 | 53,000 |
2014/02/26 | 277 | 280 | 277 | 278 | 32,000 |
2014/02/25 | 279 | 280 | 277 | 280 | 73,000 |
2014/02/24 | 277 | 277 | 276 | 277 | 39,000 |
2014/02/21 | 273 | 275 | 272 | 275 | 49,000 |
2014/02/20 | 273 | 273 | 271 | 273 | 24,000 |
2014/02/19 | 272 | 273 | 271 | 271 | 19,000 |
2014/02/18 | 271 | 272 | 270 | 272 | 65,000 |
2014/02/17 | 269 | 271 | 269 | 270 | 14,000 |
2014/02/14 | 271 | 271 | 267 | 268 | 45,000 |
2014/02/13 | 271 | 271 | 269 | 269 | 44,000 |
2014/02/12 | 268 | 273 | 267 | 268 | 60,000 |
2014/02/10 | 270 | 270 | 264 | 265 | 65,000 |
2014/02/07 | 264 | 265 | 262 | 262 | 85,000 |
2014/02/06 | 262 | 265 | 262 | 263 | 32,000 |
2014/02/05 | 264 | 266 | 261 | 261 | 141,000 |
2014/02/04 | 271 | 271 | 263 | 263 | 196,000 |
2014/02/03 | 277 | 279 | 276 | 276 | 61,000 |
2014/01/31 | 276 | 277 | 276 | 277 | 55,000 |
2014/01/30 | 277 | 277 | 274 | 274 | 73,000 |
2014/01/29 | 275 | 279 | 275 | 279 | 36,000 |
2014/01/28 | 276 | 278 | 275 | 275 | 87,000 |
2014/01/27 | 278 | 278 | 275 | 275 | 125,000 |
2014/01/24 | 283 | 283 | 280 | 280 | 126,000 |
2014/01/23 | 284 | 285 | 283 | 284 | 69,000 |
2014/01/22 | 283 | 285 | 283 | 283 | 58,000 |
2014/01/21 | 284 | 284 | 283 | 283 | 33,000 |
2014/01/20 | 279 | 283 | 279 | 283 | 69,000 |
2014/01/17 | 280 | 281 | 278 | 279 | 74,000 |
2014/01/16 | 277 | 280 | 277 | 278 | 84,000 |
2014/01/15 | 276 | 277 | 274 | 277 | 63,000 |
2014/01/14 | 275 | 278 | 273 | 274 | 112,000 |
2014/01/10 | 276 | 276 | 274 | 275 | 60,000 |
2014/01/09 | 275 | 276 | 273 | 276 | 45,000 |
2014/01/08 | 273 | 275 | 273 | 275 | 42,000 |
2014/01/07 | 276 | 276 | 273 | 273 | 63,000 |
2014/01/06 | 274 | 275 | 273 | 275 | 93,000 |