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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,815 | 4,860 | 4,770 | 4,830 | 11,700 |
| 2016/12/29 | 4,900 | 4,915 | 4,780 | 4,815 | 20,800 |
| 2016/12/28 | 4,850 | 4,910 | 4,845 | 4,905 | 17,300 |
| 2016/12/27 | 4,855 | 4,855 | 4,805 | 4,830 | 14,400 |
| 2016/12/26 | 4,805 | 4,855 | 4,780 | 4,835 | 18,000 |
| 2016/12/22 | 4,800 | 4,850 | 4,790 | 4,810 | 12,500 |
| 2016/12/21 | 4,855 | 4,860 | 4,790 | 4,800 | 20,100 |
| 2016/12/20 | 4,800 | 4,890 | 4,790 | 4,880 | 28,100 |
| 2016/12/19 | 4,850 | 4,850 | 4,795 | 4,800 | 18,300 |
| 2016/12/16 | 4,810 | 4,830 | 4,765 | 4,830 | 23,700 |
| 2016/12/15 | 4,750 | 4,820 | 4,705 | 4,810 | 37,400 |
| 2016/12/14 | 4,750 | 4,755 | 4,675 | 4,700 | 20,300 |
| 2016/12/13 | 4,650 | 4,745 | 4,645 | 4,730 | 31,700 |
| 2016/12/12 | 4,585 | 4,620 | 4,550 | 4,620 | 25,300 |
| 2016/12/09 | 4,580 | 4,585 | 4,505 | 4,545 | 25,100 |
| 2016/12/08 | 4,580 | 4,625 | 4,550 | 4,580 | 32,600 |
| 2016/12/07 | 4,495 | 4,540 | 4,445 | 4,530 | 30,600 |
| 2016/12/06 | 4,535 | 4,555 | 4,460 | 4,470 | 29,700 |
| 2016/12/05 | 4,435 | 4,485 | 4,355 | 4,480 | 40,700 |
| 2016/12/02 | 4,725 | 4,725 | 4,540 | 4,550 | 51,400 |
| 2016/12/01 | 4,755 | 4,765 | 4,645 | 4,755 | 52,700 |
| 2016/11/30 | 4,800 | 4,805 | 4,720 | 4,740 | 156,100 |
| 2016/11/29 | 4,800 | 4,850 | 4,725 | 4,755 | 51,600 |
| 2016/11/28 | 4,725 | 4,755 | 4,650 | 4,755 | 44,100 |
| 2016/11/25 | 4,725 | 4,750 | 4,690 | 4,730 | 25,900 |
| 2016/11/24 | 4,800 | 4,800 | 4,665 | 4,705 | 41,000 |
| 2016/11/22 | 4,805 | 4,840 | 4,785 | 4,795 | 15,800 |
| 2016/11/21 | 4,765 | 4,800 | 4,735 | 4,780 | 38,900 |
| 2016/11/18 | 4,795 | 4,835 | 4,785 | 4,815 | 25,300 |
| 2016/11/17 | 4,895 | 4,895 | 4,775 | 4,795 | 32,600 |
| 2016/11/16 | 4,905 | 4,920 | 4,855 | 4,900 | 24,500 |
| 2016/11/15 | 4,935 | 4,950 | 4,830 | 4,895 | 31,900 |
| 2016/11/14 | 4,710 | 4,910 | 4,700 | 4,900 | 40,700 |
| 2016/11/11 | 4,800 | 4,825 | 4,690 | 4,715 | 54,800 |
| 2016/11/10 | 4,910 | 5,000 | 4,795 | 4,820 | 39,900 |
| 2016/11/09 | 5,050 | 5,050 | 4,625 | 4,765 | 90,000 |
| 2016/11/08 | 5,150 | 5,180 | 5,010 | 5,060 | 52,800 |
| 2016/11/07 | 5,450 | 5,470 | 5,070 | 5,140 | 72,600 |
| 2016/11/04 | 5,460 | 5,490 | 5,370 | 5,450 | 35,400 |
| 2016/11/02 | 5,500 | 5,520 | 5,450 | 5,510 | 29,200 |
| 2016/11/01 | 5,550 | 5,550 | 5,440 | 5,550 | 31,700 |
| 2016/10/31 | 5,620 | 5,640 | 5,550 | 5,560 | 35,100 |
| 2016/10/28 | 5,550 | 5,670 | 5,530 | 5,620 | 163,900 |
| 2016/10/27 | 5,540 | 5,570 | 5,510 | 5,540 | 31,700 |
| 2016/10/26 | 5,470 | 5,570 | 5,430 | 5,570 | 69,500 |
| 2016/10/25 | 5,370 | 5,430 | 5,350 | 5,410 | 48,100 |
| 2016/10/24 | 5,210 | 5,350 | 5,200 | 5,350 | 33,900 |
| 2016/10/21 | 5,540 | 5,560 | 5,160 | 5,200 | 83,200 |
| 2016/10/20 | 5,490 | 5,560 | 5,480 | 5,540 | 34,700 |
| 2016/10/19 | 5,530 | 5,540 | 5,470 | 5,490 | 26,900 |
| 2016/10/18 | 5,500 | 5,560 | 5,500 | 5,530 | 38,100 |
| 2016/10/17 | 5,480 | 5,530 | 5,450 | 5,530 | 40,500 |
| 2016/10/14 | 5,370 | 5,480 | 5,360 | 5,460 | 41,700 |
| 2016/10/13 | 5,330 | 5,380 | 5,300 | 5,360 | 35,700 |
| 2016/10/12 | 5,300 | 5,350 | 5,290 | 5,320 | 33,400 |
| 2016/10/11 | 5,250 | 5,340 | 5,220 | 5,320 | 46,600 |
| 2016/10/07 | 5,270 | 5,270 | 5,160 | 5,210 | 29,200 |
| 2016/10/06 | 5,270 | 5,310 | 5,260 | 5,280 | 43,300 |
| 2016/10/05 | 5,220 | 5,260 | 5,190 | 5,250 | 33,900 |
| 2016/10/04 | 5,240 | 5,240 | 5,190 | 5,230 | 41,100 |
| 2016/10/03 | 5,140 | 5,210 | 5,140 | 5,210 | 36,900 |
| 2016/09/30 | 5,170 | 5,240 | 5,120 | 5,140 | 40,100 |
| 2016/09/29 | 5,190 | 5,190 | 5,090 | 5,170 | 35,600 |
| 2016/09/28 | 5,200 | 5,200 | 5,110 | 5,160 | 34,900 |
| 2016/09/27 | 5,070 | 5,170 | 5,020 | 5,160 | 70,300 |
| 2016/09/26 | 4,955 | 5,130 | 4,955 | 5,050 | 62,300 |
| 2016/09/23 | 4,900 | 4,945 | 4,885 | 4,925 | 48,800 |
| 2016/09/21 | 4,835 | 4,885 | 4,810 | 4,860 | 33,800 |
| 2016/09/20 | 4,800 | 4,845 | 4,775 | 4,790 | 34,100 |
| 2016/09/16 | 4,750 | 4,865 | 4,730 | 4,770 | 54,100 |
| 2016/09/15 | 4,700 | 4,745 | 4,675 | 4,735 | 28,000 |
| 2016/09/14 | 4,685 | 4,710 | 4,650 | 4,700 | 13,900 |
| 2016/09/13 | 4,625 | 4,695 | 4,620 | 4,685 | 16,300 |
| 2016/09/12 | 4,635 | 4,665 | 4,610 | 4,645 | 18,500 |
| 2016/09/09 | 4,745 | 4,750 | 4,690 | 4,710 | 21,400 |
| 2016/09/08 | 4,660 | 4,790 | 4,660 | 4,730 | 30,100 |
| 2016/09/07 | 4,530 | 4,655 | 4,465 | 4,640 | 17,500 |
| 2016/09/06 | 4,450 | 4,565 | 4,450 | 4,555 | 15,700 |
| 2016/09/05 | 4,500 | 4,500 | 4,445 | 4,470 | 10,300 |
| 2016/09/02 | 4,410 | 4,540 | 4,410 | 4,480 | 21,900 |
| 2016/09/01 | 4,325 | 4,500 | 4,325 | 4,465 | 31,500 |
| 2016/08/31 | 4,345 | 4,365 | 4,245 | 4,325 | 22,400 |
| 2016/08/30 | 4,385 | 4,405 | 4,310 | 4,365 | 16,600 |
| 2016/08/29 | 4,440 | 4,510 | 4,370 | 4,385 | 21,900 |
| 2016/08/26 | 4,560 | 4,580 | 4,495 | 4,495 | 41,600 |
| 2016/08/25 | 4,575 | 4,750 | 4,560 | 4,560 | 43,900 |
| 2016/08/24 | 4,650 | 4,660 | 4,560 | 4,610 | 33,900 |
| 2016/08/23 | 4,560 | 4,685 | 4,560 | 4,650 | 47,700 |
| 2016/08/22 | 4,560 | 4,560 | 4,465 | 4,560 | 28,100 |
| 2016/08/19 | 4,450 | 4,600 | 4,440 | 4,560 | 54,300 |
| 2016/08/18 | 4,425 | 4,480 | 4,390 | 4,410 | 29,300 |
| 2016/08/17 | 4,375 | 4,430 | 4,335 | 4,390 | 34,900 |
| 2016/08/16 | 4,280 | 4,465 | 4,250 | 4,420 | 96,200 |
| 2016/08/15 | 4,225 | 4,230 | 4,195 | 4,210 | 7,800 |
| 2016/08/12 | 4,200 | 4,230 | 4,175 | 4,210 | 23,000 |
| 2016/08/10 | 4,065 | 4,190 | 4,060 | 4,190 | 27,400 |
| 2016/08/09 | 4,060 | 4,120 | 4,000 | 4,115 | 23,600 |
| 2016/08/08 | 4,080 | 4,085 | 3,985 | 4,020 | 21,800 |
| 2016/08/05 | 4,130 | 4,160 | 4,070 | 4,080 | 13,700 |
| 2016/08/04 | 4,110 | 4,170 | 4,105 | 4,135 | 26,000 |
| 2016/08/03 | 4,075 | 4,140 | 4,030 | 4,120 | 21,000 |
| 2016/08/02 | 4,065 | 4,120 | 4,030 | 4,080 | 12,000 |
| 2016/08/01 | 4,100 | 4,100 | 3,990 | 4,050 | 14,700 |
| 2016/07/29 | 4,090 | 4,145 | 4,050 | 4,125 | 15,400 |
| 2016/07/28 | 4,015 | 4,110 | 4,015 | 4,095 | 11,100 |
| 2016/07/27 | 4,170 | 4,170 | 4,060 | 4,080 | 9,500 |
| 2016/07/26 | 4,145 | 4,210 | 4,095 | 4,135 | 29,500 |
| 2016/07/25 | 4,100 | 4,170 | 4,075 | 4,145 | 19,900 |
| 2016/07/22 | 4,105 | 4,160 | 4,005 | 4,135 | 22,200 |
| 2016/07/21 | 4,200 | 4,205 | 4,095 | 4,145 | 21,300 |
| 2016/07/20 | 4,105 | 4,195 | 4,090 | 4,190 | 23,300 |
| 2016/07/19 | 4,180 | 4,185 | 4,065 | 4,175 | 12,600 |
| 2016/07/15 | 4,100 | 4,205 | 4,100 | 4,155 | 30,200 |
| 2016/07/14 | 4,000 | 4,100 | 3,995 | 4,100 | 34,800 |
| 2016/07/13 | 4,000 | 4,025 | 3,955 | 3,975 | 15,800 |
| 2016/07/12 | 4,000 | 4,010 | 3,970 | 3,985 | 27,400 |
| 2016/07/11 | 3,925 | 3,995 | 3,925 | 3,980 | 17,500 |
| 2016/07/08 | 3,955 | 3,980 | 3,895 | 3,900 | 14,000 |
| 2016/07/07 | 3,920 | 3,965 | 3,915 | 3,930 | 11,000 |
| 2016/07/06 | 3,910 | 3,980 | 3,890 | 3,980 | 18,600 |
| 2016/07/05 | 3,935 | 3,965 | 3,915 | 3,965 | 19,800 |
| 2016/07/04 | 3,900 | 3,945 | 3,880 | 3,945 | 24,900 |
| 2016/07/01 | 3,820 | 3,900 | 3,815 | 3,895 | 21,200 |
| 2016/06/30 | 3,750 | 3,800 | 3,730 | 3,765 | 10,400 |
| 2016/06/29 | 3,805 | 3,815 | 3,740 | 3,750 | 7,700 |
| 2016/06/28 | 3,690 | 3,805 | 3,660 | 3,750 | 21,300 |
| 2016/06/27 | 3,650 | 3,800 | 3,650 | 3,740 | 14,900 |
| 2016/06/24 | 3,880 | 3,890 | 3,600 | 3,650 | 26,700 |
| 2016/06/23 | 3,860 | 3,880 | 3,765 | 3,860 | 18,700 |
| 2016/06/22 | 3,890 | 3,895 | 3,820 | 3,885 | 21,400 |
| 2016/06/21 | 3,780 | 3,870 | 3,745 | 3,855 | 19,400 |
| 2016/06/20 | 3,690 | 3,845 | 3,690 | 3,780 | 18,800 |
| 2016/06/17 | 3,710 | 3,760 | 3,665 | 3,690 | 19,400 |
| 2016/06/16 | 3,785 | 3,830 | 3,665 | 3,690 | 23,000 |
| 2016/06/15 | 3,755 | 3,805 | 3,725 | 3,785 | 13,400 |
| 2016/06/14 | 3,740 | 3,825 | 3,700 | 3,735 | 13,500 |
| 2016/06/13 | 3,895 | 3,895 | 3,790 | 3,800 | 16,700 |
| 2016/06/10 | 3,925 | 3,930 | 3,890 | 3,895 | 17,700 |
| 2016/06/09 | 3,910 | 3,930 | 3,870 | 3,900 | 8,600 |
| 2016/06/08 | 3,890 | 3,910 | 3,855 | 3,910 | 19,700 |
| 2016/06/07 | 3,845 | 3,880 | 3,820 | 3,880 | 14,500 |
| 2016/06/06 | 3,780 | 3,845 | 3,750 | 3,840 | 15,400 |
| 2016/06/03 | 3,650 | 3,820 | 3,625 | 3,805 | 20,300 |
| 2016/06/02 | 3,770 | 3,775 | 3,640 | 3,690 | 14,000 |
| 2016/06/01 | 3,825 | 3,830 | 3,755 | 3,770 | 18,100 |
| 2016/05/31 | 3,780 | 3,810 | 3,765 | 3,810 | 21,700 |
| 2016/05/30 | 3,755 | 3,780 | 3,700 | 3,765 | 11,200 |
| 2016/05/27 | 3,725 | 3,755 | 3,680 | 3,750 | 16,600 |
| 2016/05/26 | 3,750 | 3,750 | 3,700 | 3,725 | 10,400 |
| 2016/05/25 | 3,730 | 3,765 | 3,680 | 3,745 | 19,000 |
| 2016/05/24 | 3,675 | 3,720 | 3,665 | 3,715 | 20,300 |
| 2016/05/23 | 3,650 | 3,695 | 3,570 | 3,680 | 13,700 |
| 2016/05/20 | 3,595 | 3,650 | 3,590 | 3,635 | 12,000 |
| 2016/05/19 | 3,615 | 3,640 | 3,585 | 3,620 | 14,100 |
| 2016/05/18 | 3,485 | 3,620 | 3,400 | 3,620 | 28,900 |
| 2016/05/17 | 3,470 | 3,495 | 3,435 | 3,480 | 13,800 |
| 2016/05/16 | 3,400 | 3,495 | 3,385 | 3,460 | 12,700 |
| 2016/05/13 | 3,425 | 3,430 | 3,355 | 3,405 | 27,500 |
| 2016/05/12 | 3,235 | 3,300 | 3,235 | 3,290 | 3,400 |
| 2016/05/11 | 3,330 | 3,340 | 3,280 | 3,305 | 5,700 |
| 2016/05/10 | 3,330 | 3,330 | 3,225 | 3,325 | 14,200 |
| 2016/05/09 | 3,360 | 3,385 | 3,250 | 3,330 | 29,600 |
| 2016/05/06 | 3,170 | 3,170 | 3,090 | 3,120 | 11,200 |
| 2016/05/02 | 3,105 | 3,155 | 3,100 | 3,110 | 7,500 |
| 2016/04/28 | 3,205 | 3,265 | 3,155 | 3,175 | 7,700 |
| 2016/04/27 | 3,230 | 3,240 | 3,185 | 3,200 | 4,700 |
| 2016/04/26 | 3,185 | 3,220 | 3,170 | 3,205 | 3,500 |
| 2016/04/25 | 3,265 | 3,265 | 3,200 | 3,210 | 7,600 |
| 2016/04/22 | 3,245 | 3,280 | 3,215 | 3,260 | 8,000 |
| 2016/04/21 | 3,225 | 3,240 | 3,210 | 3,240 | 5,100 |
| 2016/04/20 | 3,160 | 3,220 | 3,160 | 3,200 | 8,000 |
| 2016/04/19 | 3,155 | 3,165 | 3,125 | 3,160 | 4,300 |
| 2016/04/18 | 3,085 | 3,120 | 3,070 | 3,115 | 4,800 |
| 2016/04/15 | 3,130 | 3,175 | 3,120 | 3,145 | 3,500 |
| 2016/04/14 | 3,155 | 3,180 | 3,115 | 3,180 | 7,800 |
| 2016/04/13 | 3,095 | 3,100 | 3,080 | 3,095 | 4,600 |
| 2016/04/12 | 3,030 | 3,100 | 3,025 | 3,060 | 9,800 |
| 2016/04/11 | 3,025 | 3,035 | 3,005 | 3,020 | 4,000 |
| 2016/04/08 | 3,005 | 3,070 | 3,000 | 3,025 | 6,800 |
| 2016/04/07 | 3,010 | 3,060 | 3,005 | 3,010 | 4,100 |
| 2016/04/06 | 3,015 | 3,045 | 3,000 | 3,015 | 11,000 |
| 2016/04/05 | 3,065 | 3,105 | 3,040 | 3,040 | 7,300 |
| 2016/04/04 | 3,060 | 3,125 | 3,045 | 3,115 | 8,300 |
| 2016/04/01 | 3,140 | 3,145 | 3,055 | 3,075 | 16,800 |
| 2016/03/31 | 3,230 | 3,235 | 3,145 | 3,145 | 11,200 |
| 2016/03/30 | 3,280 | 3,280 | 3,215 | 3,215 | 10,400 |
| 2016/03/29 | 3,275 | 3,300 | 3,240 | 3,300 | 26,500 |
| 2016/03/28 | 3,380 | 3,390 | 3,340 | 3,375 | 89,700 |
| 2016/03/25 | 3,360 | 3,385 | 3,340 | 3,380 | 16,000 |
| 2016/03/24 | 3,365 | 3,380 | 3,360 | 3,365 | 13,800 |
| 2016/03/23 | 3,365 | 3,380 | 3,340 | 3,370 | 7,800 |
| 2016/03/22 | 3,300 | 3,375 | 3,300 | 3,360 | 11,900 |
| 2016/03/18 | 3,360 | 3,360 | 3,310 | 3,310 | 8,900 |
| 2016/03/17 | 3,390 | 3,410 | 3,345 | 3,360 | 9,000 |
| 2016/03/16 | 3,350 | 3,385 | 3,345 | 3,360 | 6,500 |
| 2016/03/15 | 3,345 | 3,370 | 3,340 | 3,350 | 7,500 |
| 2016/03/14 | 3,315 | 3,355 | 3,305 | 3,355 | 14,600 |
| 2016/03/11 | 3,235 | 3,275 | 3,230 | 3,270 | 18,100 |
| 2016/03/10 | 3,225 | 3,280 | 3,225 | 3,265 | 9,800 |
| 2016/03/09 | 3,210 | 3,225 | 3,195 | 3,195 | 7,000 |
| 2016/03/08 | 3,235 | 3,235 | 3,190 | 3,215 | 7,400 |
| 2016/03/07 | 3,215 | 3,240 | 3,190 | 3,225 | 10,300 |
| 2016/03/04 | 3,150 | 3,175 | 3,145 | 3,165 | 8,600 |
| 2016/03/03 | 3,160 | 3,170 | 3,150 | 3,165 | 7,500 |
| 2016/03/02 | 3,080 | 3,135 | 3,070 | 3,120 | 10,000 |
| 2016/03/01 | 3,035 | 3,050 | 3,015 | 3,030 | 14,300 |
| 2016/02/29 | 3,140 | 3,140 | 3,025 | 3,025 | 13,900 |
| 2016/02/26 | 3,115 | 3,140 | 3,085 | 3,085 | 6,800 |
| 2016/02/25 | 3,080 | 3,105 | 3,060 | 3,065 | 9,000 |
| 2016/02/24 | 3,070 | 3,085 | 3,035 | 3,040 | 7,800 |
| 2016/02/23 | 3,170 | 3,170 | 3,070 | 3,070 | 8,600 |
| 2016/02/22 | 3,100 | 3,165 | 3,100 | 3,145 | 5,200 |
| 2016/02/19 | 3,110 | 3,125 | 3,075 | 3,100 | 4,900 |
| 2016/02/18 | 3,120 | 3,160 | 3,095 | 3,115 | 6,400 |
| 2016/02/17 | 3,105 | 3,140 | 3,050 | 3,095 | 5,900 |
| 2016/02/16 | 3,090 | 3,150 | 3,065 | 3,080 | 12,200 |
| 2016/02/15 | 3,060 | 3,120 | 3,060 | 3,085 | 4,600 |
| 2016/02/12 | 3,045 | 3,085 | 3,005 | 3,005 | 9,200 |
| 2016/02/10 | 3,270 | 3,270 | 3,100 | 3,115 | 11,400 |
| 2016/02/09 | 3,185 | 3,185 | 3,115 | 3,135 | 8,400 |
| 2016/02/08 | 3,160 | 3,290 | 3,160 | 3,250 | 6,900 |
| 2016/02/05 | 3,180 | 3,215 | 3,160 | 3,200 | 5,500 |
| 2016/02/04 | 3,215 | 3,225 | 3,205 | 3,205 | 2,600 |
| 2016/02/03 | 3,285 | 3,285 | 3,215 | 3,260 | 3,200 |
| 2016/02/02 | 3,330 | 3,330 | 3,300 | 3,300 | 3,900 |
| 2016/02/01 | 3,285 | 3,335 | 3,275 | 3,330 | 13,900 |
| 2016/01/29 | 3,170 | 3,240 | 3,155 | 3,230 | 9,800 |
| 2016/01/28 | 3,185 | 3,200 | 3,170 | 3,170 | 5,500 |
| 2016/01/27 | 3,195 | 3,210 | 3,170 | 3,200 | 5,300 |
| 2016/01/26 | 3,200 | 3,215 | 3,155 | 3,155 | 4,600 |
| 2016/01/25 | 3,235 | 3,245 | 3,160 | 3,210 | 8,300 |
| 2016/01/22 | 3,085 | 3,150 | 3,070 | 3,140 | 6,800 |
| 2016/01/21 | 3,100 | 3,145 | 3,040 | 3,040 | 15,300 |
| 2016/01/20 | 3,250 | 3,270 | 3,120 | 3,130 | 11,700 |
| 2016/01/19 | 3,240 | 3,280 | 3,210 | 3,240 | 6,200 |
| 2016/01/18 | 3,170 | 3,255 | 3,165 | 3,225 | 7,500 |
| 2016/01/15 | 3,250 | 3,270 | 3,220 | 3,260 | 9,500 |
| 2016/01/14 | 3,200 | 3,220 | 3,175 | 3,210 | 12,500 |
| 2016/01/13 | 3,245 | 3,265 | 3,245 | 3,250 | 5,000 |
| 2016/01/12 | 3,290 | 3,315 | 3,220 | 3,220 | 10,800 |
| 2016/01/08 | 3,325 | 3,345 | 3,275 | 3,290 | 10,100 |
| 2016/01/07 | 3,355 | 3,400 | 3,315 | 3,325 | 7,000 |
| 2016/01/06 | 3,385 | 3,400 | 3,335 | 3,370 | 8,600 |
| 2016/01/05 | 3,410 | 3,410 | 3,365 | 3,365 | 7,400 |
| 2016/01/04 | 3,415 | 3,445 | 3,345 | 3,355 | 9,900 |