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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,235 | 4,275 | 4,140 | 4,235 | 16,800 |
| 2020/12/29 | 4,150 | 4,285 | 4,095 | 4,285 | 16,400 |
| 2020/12/28 | 4,165 | 4,180 | 4,090 | 4,150 | 15,600 |
| 2020/12/25 | 4,175 | 4,195 | 4,160 | 4,180 | 8,800 |
| 2020/12/24 | 4,175 | 4,175 | 4,145 | 4,175 | 11,300 |
| 2020/12/23 | 4,245 | 4,245 | 4,105 | 4,125 | 7,400 |
| 2020/12/22 | 4,100 | 4,190 | 4,090 | 4,190 | 11,800 |
| 2020/12/21 | 4,100 | 4,160 | 4,080 | 4,160 | 10,700 |
| 2020/12/18 | 4,235 | 4,235 | 4,095 | 4,095 | 24,200 |
| 2020/12/17 | 4,180 | 4,190 | 4,160 | 4,185 | 9,000 |
| 2020/12/16 | 4,180 | 4,180 | 4,125 | 4,150 | 11,000 |
| 2020/12/15 | 4,160 | 4,165 | 4,120 | 4,130 | 5,400 |
| 2020/12/14 | 4,125 | 4,190 | 4,125 | 4,150 | 12,600 |
| 2020/12/11 | 4,125 | 4,160 | 4,055 | 4,125 | 16,000 |
| 2020/12/10 | 4,200 | 4,200 | 4,110 | 4,145 | 15,000 |
| 2020/12/09 | 4,175 | 4,175 | 4,140 | 4,170 | 5,500 |
| 2020/12/08 | 4,120 | 4,175 | 4,110 | 4,175 | 9,100 |
| 2020/12/07 | 4,250 | 4,250 | 4,150 | 4,165 | 11,400 |
| 2020/12/04 | 4,240 | 4,270 | 4,220 | 4,270 | 5,700 |
| 2020/12/03 | 4,250 | 4,310 | 4,240 | 4,290 | 8,700 |
| 2020/12/02 | 4,245 | 4,340 | 4,210 | 4,250 | 25,000 |
| 2020/12/01 | 4,295 | 4,295 | 4,170 | 4,240 | 13,900 |
| 2020/11/30 | 4,280 | 4,335 | 4,245 | 4,245 | 14,000 |
| 2020/11/27 | 4,230 | 4,335 | 4,205 | 4,280 | 21,700 |
| 2020/11/26 | 4,240 | 4,300 | 4,180 | 4,180 | 15,300 |
| 2020/11/25 | 4,460 | 4,460 | 4,300 | 4,310 | 17,000 |
| 2020/11/24 | 4,405 | 4,475 | 4,370 | 4,425 | 16,300 |
| 2020/11/20 | 4,330 | 4,400 | 4,310 | 4,375 | 8,100 |
| 2020/11/19 | 4,380 | 4,380 | 4,305 | 4,305 | 11,600 |
| 2020/11/18 | 4,285 | 4,395 | 4,260 | 4,355 | 14,700 |
| 2020/11/17 | 4,290 | 4,340 | 4,260 | 4,295 | 9,700 |
| 2020/11/16 | 4,370 | 4,435 | 4,260 | 4,315 | 31,600 |
| 2020/11/13 | 4,405 | 4,405 | 4,280 | 4,300 | 13,600 |
| 2020/11/12 | 4,390 | 4,445 | 4,375 | 4,405 | 12,800 |
| 2020/11/11 | 4,350 | 4,380 | 4,320 | 4,370 | 12,200 |
| 2020/11/10 | 4,340 | 4,370 | 4,275 | 4,330 | 18,800 |
| 2020/11/09 | 4,275 | 4,290 | 4,240 | 4,250 | 14,300 |
| 2020/11/06 | 4,300 | 4,310 | 4,265 | 4,310 | 18,500 |
| 2020/11/05 | 4,300 | 4,345 | 4,260 | 4,295 | 24,300 |
| 2020/11/04 | 4,390 | 4,420 | 4,225 | 4,300 | 43,900 |
| 2020/11/02 | 3,930 | 4,050 | 3,930 | 4,050 | 13,500 |
| 2020/10/30 | 3,905 | 3,950 | 3,865 | 3,885 | 10,600 |
| 2020/10/29 | 3,915 | 3,935 | 3,880 | 3,935 | 6,700 |
| 2020/10/28 | 3,940 | 3,975 | 3,880 | 3,915 | 9,700 |
| 2020/10/27 | 3,995 | 3,995 | 3,920 | 3,935 | 8,600 |
| 2020/10/26 | 4,005 | 4,020 | 3,995 | 3,995 | 3,100 |
| 2020/10/23 | 4,095 | 4,095 | 4,025 | 4,030 | 4,900 |
| 2020/10/22 | 4,070 | 4,070 | 4,025 | 4,060 | 3,400 |
| 2020/10/21 | 4,095 | 4,100 | 4,030 | 4,030 | 6,500 |
| 2020/10/20 | 4,040 | 4,090 | 4,035 | 4,070 | 10,900 |
| 2020/10/19 | 3,925 | 4,010 | 3,925 | 4,010 | 4,800 |
| 2020/10/16 | 3,925 | 3,950 | 3,910 | 3,920 | 4,500 |
| 2020/10/15 | 3,940 | 3,945 | 3,925 | 3,925 | 5,000 |
| 2020/10/14 | 3,940 | 3,960 | 3,935 | 3,960 | 4,100 |
| 2020/10/13 | 4,035 | 4,035 | 3,950 | 3,950 | 6,800 |
| 2020/10/12 | 4,005 | 4,005 | 3,970 | 3,980 | 7,000 |
| 2020/10/09 | 4,025 | 4,030 | 3,990 | 4,005 | 7,500 |
| 2020/10/08 | 4,030 | 4,045 | 4,020 | 4,030 | 6,000 |
| 2020/10/07 | 4,060 | 4,065 | 4,025 | 4,030 | 10,700 |
| 2020/10/06 | 4,110 | 4,110 | 4,065 | 4,095 | 5,900 |
| 2020/10/05 | 4,040 | 4,110 | 4,035 | 4,110 | 16,000 |
| 2020/10/02 | 4,210 | 4,210 | 4,040 | 4,055 | 12,900 |
| 2020/09/30 | 4,280 | 4,300 | 4,135 | 4,155 | 16,900 |
| 2020/09/29 | 4,225 | 4,290 | 4,190 | 4,280 | 25,000 |
| 2020/09/28 | 4,125 | 4,245 | 4,125 | 4,225 | 30,400 |
| 2020/09/25 | 4,120 | 4,145 | 4,095 | 4,135 | 18,200 |
| 2020/09/24 | 4,100 | 4,135 | 4,090 | 4,120 | 12,400 |
| 2020/09/23 | 4,075 | 4,120 | 4,070 | 4,100 | 12,200 |
| 2020/09/18 | 4,090 | 4,120 | 4,080 | 4,115 | 12,600 |
| 2020/09/17 | 4,125 | 4,130 | 4,065 | 4,100 | 8,700 |
| 2020/09/16 | 4,065 | 4,120 | 4,025 | 4,120 | 11,100 |
| 2020/09/15 | 4,080 | 4,080 | 4,010 | 4,030 | 7,200 |
| 2020/09/14 | 4,080 | 4,135 | 4,055 | 4,080 | 13,400 |
| 2020/09/11 | 4,010 | 4,040 | 4,010 | 4,035 | 7,700 |
| 2020/09/10 | 4,075 | 4,075 | 3,985 | 4,010 | 11,700 |
| 2020/09/09 | 4,025 | 4,040 | 3,975 | 4,030 | 10,900 |
| 2020/09/08 | 4,035 | 4,045 | 4,005 | 4,020 | 7,100 |
| 2020/09/07 | 4,055 | 4,060 | 4,015 | 4,035 | 3,500 |
| 2020/09/04 | 4,040 | 4,040 | 3,990 | 4,025 | 9,200 |
| 2020/09/03 | 4,120 | 4,120 | 4,005 | 4,005 | 9,700 |
| 2020/09/02 | 3,970 | 4,110 | 3,955 | 4,105 | 10,900 |
| 2020/09/01 | 3,965 | 3,985 | 3,930 | 3,955 | 10,000 |
| 2020/08/31 | 3,925 | 3,955 | 3,925 | 3,945 | 13,400 |
| 2020/08/28 | 4,050 | 4,050 | 3,900 | 3,925 | 20,500 |
| 2020/08/27 | 4,080 | 4,080 | 3,975 | 4,025 | 9,300 |
| 2020/08/26 | 4,080 | 4,100 | 4,050 | 4,060 | 3,600 |
| 2020/08/25 | 4,090 | 4,110 | 4,005 | 4,090 | 12,700 |
| 2020/08/24 | 4,020 | 4,035 | 3,975 | 4,020 | 9,800 |
| 2020/08/21 | 4,005 | 4,020 | 3,975 | 3,995 | 9,700 |
| 2020/08/20 | 3,980 | 4,035 | 3,960 | 3,995 | 10,500 |
| 2020/08/19 | 3,950 | 3,990 | 3,940 | 3,980 | 9,300 |
| 2020/08/18 | 4,000 | 4,000 | 3,935 | 3,975 | 16,600 |
| 2020/08/17 | 4,015 | 4,050 | 3,995 | 4,000 | 6,100 |
| 2020/08/14 | 4,150 | 4,165 | 4,045 | 4,045 | 10,400 |
| 2020/08/13 | 4,115 | 4,155 | 4,100 | 4,100 | 13,700 |
| 2020/08/12 | 4,135 | 4,255 | 4,115 | 4,115 | 11,300 |
| 2020/08/11 | 3,985 | 4,115 | 3,930 | 4,100 | 19,200 |
| 2020/08/07 | 3,915 | 3,920 | 3,785 | 3,900 | 9,600 |
| 2020/08/06 | 3,930 | 3,935 | 3,890 | 3,890 | 6,200 |
| 2020/08/05 | 3,910 | 3,960 | 3,875 | 3,930 | 11,400 |
| 2020/08/04 | 3,850 | 3,890 | 3,795 | 3,890 | 5,900 |
| 2020/08/03 | 3,780 | 3,830 | 3,765 | 3,785 | 10,000 |
| 2020/07/31 | 3,870 | 3,870 | 3,760 | 3,785 | 28,500 |
| 2020/07/30 | 4,065 | 4,120 | 3,850 | 3,870 | 55,300 |
| 2020/07/29 | 4,145 | 4,145 | 4,065 | 4,065 | 5,200 |
| 2020/07/28 | 4,175 | 4,180 | 4,060 | 4,075 | 4,800 |
| 2020/07/27 | 4,100 | 4,180 | 4,100 | 4,180 | 7,100 |
| 2020/07/22 | 4,195 | 4,195 | 4,090 | 4,090 | 10,700 |
| 2020/07/21 | 4,135 | 4,200 | 4,120 | 4,200 | 7,700 |
| 2020/07/20 | 4,170 | 4,170 | 4,095 | 4,125 | 4,600 |
| 2020/07/17 | 4,135 | 4,135 | 4,075 | 4,125 | 6,200 |
| 2020/07/16 | 4,170 | 4,180 | 4,135 | 4,135 | 3,900 |
| 2020/07/15 | 4,145 | 4,215 | 4,145 | 4,185 | 9,400 |
| 2020/07/14 | 4,175 | 4,175 | 4,115 | 4,145 | 4,700 |
| 2020/07/13 | 4,030 | 4,210 | 4,030 | 4,210 | 9,500 |
| 2020/07/10 | 4,155 | 4,155 | 3,990 | 3,990 | 50,700 |
| 2020/07/09 | 4,070 | 4,100 | 3,995 | 4,085 | 20,600 |
| 2020/07/08 | 4,065 | 4,120 | 4,025 | 4,025 | 11,400 |
| 2020/07/07 | 4,075 | 4,090 | 4,035 | 4,090 | 7,100 |
| 2020/07/06 | 4,010 | 4,045 | 4,010 | 4,045 | 11,900 |
| 2020/07/03 | 4,115 | 4,130 | 3,955 | 4,005 | 57,300 |
| 2020/07/02 | 4,185 | 4,185 | 4,115 | 4,140 | 19,300 |
| 2020/07/01 | 4,300 | 4,300 | 4,110 | 4,155 | 70,500 |
| 2020/06/30 | 4,165 | 4,290 | 4,165 | 4,245 | 25,700 |
| 2020/06/29 | 4,130 | 4,175 | 4,130 | 4,165 | 10,100 |
| 2020/06/26 | 4,190 | 4,190 | 4,115 | 4,175 | 89,200 |
| 2020/06/25 | 4,270 | 4,270 | 4,150 | 4,190 | 88,900 |
| 2020/06/24 | 4,420 | 4,420 | 4,270 | 4,270 | 114,900 |
| 2020/06/23 | 4,425 | 4,465 | 4,305 | 4,375 | 47,300 |
| 2020/06/22 | 4,500 | 4,500 | 4,410 | 4,420 | 37,500 |
| 2020/06/19 | 4,500 | 4,515 | 4,450 | 4,515 | 14,700 |
| 2020/06/18 | 4,535 | 4,535 | 4,445 | 4,485 | 4,400 |
| 2020/06/17 | 4,520 | 4,575 | 4,465 | 4,465 | 5,900 |
| 2020/06/16 | 4,440 | 4,540 | 4,405 | 4,535 | 10,200 |
| 2020/06/15 | 4,465 | 4,515 | 4,365 | 4,370 | 6,400 |
| 2020/06/12 | 4,545 | 4,545 | 4,465 | 4,465 | 8,600 |
| 2020/06/11 | 4,525 | 4,615 | 4,520 | 4,585 | 14,400 |
| 2020/06/10 | 4,395 | 4,535 | 4,395 | 4,525 | 26,000 |
| 2020/06/09 | 4,465 | 4,465 | 4,395 | 4,395 | 6,500 |
| 2020/06/08 | 4,465 | 4,535 | 4,415 | 4,450 | 15,400 |
| 2020/06/05 | 4,565 | 4,565 | 4,470 | 4,470 | 14,900 |
| 2020/06/04 | 4,570 | 4,570 | 4,505 | 4,565 | 42,500 |
| 2020/06/03 | 4,645 | 4,645 | 4,490 | 4,520 | 89,400 |
| 2020/06/02 | 4,635 | 4,645 | 4,610 | 4,645 | 7,700 |
| 2020/06/01 | 4,650 | 4,650 | 4,595 | 4,625 | 10,700 |
| 2020/05/29 | 4,615 | 4,660 | 4,600 | 4,630 | 26,600 |
| 2020/05/28 | 4,530 | 4,665 | 4,530 | 4,665 | 25,400 |
| 2020/05/27 | 4,490 | 4,520 | 4,460 | 4,495 | 31,600 |
| 2020/05/26 | 4,435 | 4,550 | 4,425 | 4,550 | 25,300 |
| 2020/05/25 | 4,415 | 4,440 | 4,365 | 4,440 | 17,200 |
| 2020/05/22 | 4,425 | 4,425 | 4,365 | 4,405 | 10,500 |
| 2020/05/21 | 4,450 | 4,450 | 4,385 | 4,395 | 7,400 |
| 2020/05/20 | 4,460 | 4,460 | 4,380 | 4,405 | 8,900 |
| 2020/05/19 | 4,465 | 4,490 | 4,420 | 4,460 | 24,000 |
| 2020/05/18 | 4,335 | 4,410 | 4,335 | 4,395 | 7,400 |
| 2020/05/15 | 4,325 | 4,335 | 4,275 | 4,335 | 10,400 |
| 2020/05/14 | 4,335 | 4,375 | 4,250 | 4,325 | 17,100 |
| 2020/05/13 | 4,300 | 4,370 | 4,245 | 4,310 | 31,500 |
| 2020/05/12 | 4,385 | 4,385 | 4,310 | 4,325 | 8,300 |
| 2020/05/11 | 4,350 | 4,405 | 4,350 | 4,390 | 15,700 |
| 2020/05/08 | 4,450 | 4,450 | 4,340 | 4,390 | 10,200 |
| 2020/05/07 | 4,335 | 4,380 | 4,315 | 4,380 | 6,300 |
| 2020/05/01 | 4,415 | 4,415 | 4,320 | 4,335 | 17,700 |
| 2020/04/30 | 4,470 | 4,470 | 4,355 | 4,405 | 13,100 |
| 2020/04/28 | 4,380 | 4,430 | 4,305 | 4,410 | 12,700 |
| 2020/04/27 | 4,370 | 4,380 | 4,315 | 4,380 | 20,600 |
| 2020/04/24 | 4,345 | 4,355 | 4,250 | 4,345 | 24,400 |
| 2020/04/23 | 4,200 | 4,330 | 4,155 | 4,310 | 16,500 |
| 2020/04/22 | 4,130 | 4,195 | 4,065 | 4,160 | 22,400 |
| 2020/04/21 | 4,175 | 4,175 | 4,095 | 4,130 | 14,100 |
| 2020/04/20 | 4,150 | 4,210 | 4,120 | 4,175 | 18,800 |
| 2020/04/17 | 4,380 | 4,405 | 4,095 | 4,170 | 39,100 |
| 2020/04/16 | 4,165 | 4,440 | 4,160 | 4,400 | 18,700 |
| 2020/04/15 | 4,205 | 4,255 | 4,120 | 4,165 | 27,600 |
| 2020/04/14 | 4,285 | 4,360 | 4,245 | 4,265 | 29,000 |
| 2020/04/13 | 4,275 | 4,330 | 4,210 | 4,290 | 16,900 |
| 2020/04/10 | 4,205 | 4,280 | 4,130 | 4,275 | 21,500 |
| 2020/04/09 | 4,215 | 4,255 | 4,170 | 4,215 | 12,000 |
| 2020/04/08 | 4,220 | 4,300 | 4,200 | 4,230 | 12,500 |
| 2020/04/07 | 4,145 | 4,250 | 4,110 | 4,250 | 9,200 |
| 2020/04/06 | 3,985 | 4,160 | 3,980 | 4,145 | 14,600 |
| 2020/04/03 | 4,115 | 4,185 | 4,015 | 4,055 | 9,500 |
| 2020/04/02 | 4,180 | 4,260 | 4,125 | 4,140 | 13,800 |
| 2020/04/01 | 4,390 | 4,450 | 4,260 | 4,310 | 12,300 |
| 2020/03/31 | 4,550 | 4,565 | 4,350 | 4,440 | 18,900 |
| 2020/03/30 | 4,480 | 4,550 | 4,320 | 4,550 | 42,000 |
| 2020/03/27 | 4,595 | 4,780 | 4,530 | 4,780 | 63,800 |
| 2020/03/26 | 4,475 | 4,615 | 4,370 | 4,550 | 40,900 |
| 2020/03/25 | 4,300 | 4,485 | 4,195 | 4,485 | 29,200 |
| 2020/03/24 | 4,205 | 4,255 | 4,065 | 4,190 | 13,500 |
| 2020/03/23 | 3,855 | 4,195 | 3,710 | 4,190 | 34,100 |
| 2020/03/19 | 3,935 | 4,055 | 3,575 | 3,855 | 87,400 |
| 2020/03/18 | 4,070 | 4,150 | 3,925 | 3,935 | 20,700 |
| 2020/03/17 | 3,640 | 4,035 | 3,625 | 4,010 | 41,200 |
| 2020/03/16 | 3,975 | 3,985 | 3,735 | 3,765 | 35,800 |
| 2020/03/13 | 4,055 | 4,075 | 3,910 | 3,995 | 45,700 |
| 2020/03/12 | 4,300 | 4,300 | 4,155 | 4,195 | 33,900 |
| 2020/03/11 | 4,275 | 4,365 | 4,275 | 4,305 | 32,300 |
| 2020/03/10 | 4,125 | 4,250 | 4,125 | 4,235 | 38,800 |
| 2020/03/09 | 4,195 | 4,210 | 4,160 | 4,195 | 30,600 |
| 2020/03/06 | 4,240 | 4,275 | 4,230 | 4,260 | 23,300 |
| 2020/03/05 | 4,255 | 4,340 | 4,255 | 4,305 | 10,700 |
| 2020/03/04 | 4,180 | 4,270 | 4,170 | 4,255 | 19,900 |
| 2020/03/03 | 4,340 | 4,370 | 4,235 | 4,250 | 22,300 |
| 2020/03/02 | 4,195 | 4,330 | 4,095 | 4,300 | 27,600 |
| 2020/02/28 | 4,210 | 4,295 | 4,175 | 4,205 | 32,100 |
| 2020/02/27 | 4,350 | 4,355 | 4,290 | 4,300 | 20,700 |
| 2020/02/26 | 4,305 | 4,400 | 4,305 | 4,375 | 15,700 |
| 2020/02/25 | 4,420 | 4,420 | 4,320 | 4,335 | 24,700 |
| 2020/02/21 | 4,405 | 4,440 | 4,375 | 4,425 | 7,900 |
| 2020/02/20 | 4,435 | 4,490 | 4,405 | 4,405 | 5,900 |
| 2020/02/19 | 4,390 | 4,435 | 4,390 | 4,420 | 4,900 |
| 2020/02/18 | 4,475 | 4,475 | 4,390 | 4,390 | 10,600 |
| 2020/02/17 | 4,405 | 4,500 | 4,360 | 4,465 | 11,800 |
| 2020/02/14 | 4,410 | 4,425 | 4,370 | 4,405 | 10,800 |
| 2020/02/13 | 4,435 | 4,435 | 4,400 | 4,410 | 5,300 |
| 2020/02/12 | 4,505 | 4,505 | 4,440 | 4,445 | 7,700 |
| 2020/02/10 | 4,500 | 4,520 | 4,490 | 4,490 | 5,600 |
| 2020/02/07 | 4,520 | 4,555 | 4,500 | 4,520 | 7,800 |
| 2020/02/06 | 4,540 | 4,565 | 4,515 | 4,535 | 12,100 |
| 2020/02/05 | 4,500 | 4,560 | 4,475 | 4,530 | 10,000 |
| 2020/02/04 | 4,355 | 4,505 | 4,355 | 4,500 | 13,600 |
| 2020/02/03 | 4,270 | 4,310 | 4,270 | 4,285 | 7,600 |
| 2020/01/31 | 4,300 | 4,335 | 4,295 | 4,325 | 8,000 |
| 2020/01/30 | 4,340 | 4,400 | 4,280 | 4,280 | 9,500 |
| 2020/01/29 | 4,370 | 4,420 | 4,355 | 4,365 | 10,900 |
| 2020/01/28 | 4,385 | 4,395 | 4,360 | 4,360 | 12,200 |
| 2020/01/27 | 4,430 | 4,440 | 4,400 | 4,415 | 8,900 |
| 2020/01/24 | 4,410 | 4,435 | 4,410 | 4,430 | 8,000 |
| 2020/01/23 | 4,430 | 4,440 | 4,410 | 4,410 | 6,900 |
| 2020/01/22 | 4,375 | 4,430 | 4,355 | 4,425 | 9,400 |
| 2020/01/21 | 4,330 | 4,365 | 4,325 | 4,340 | 6,300 |
| 2020/01/20 | 4,320 | 4,330 | 4,310 | 4,320 | 5,600 |
| 2020/01/17 | 4,300 | 4,325 | 4,295 | 4,310 | 9,300 |
| 2020/01/16 | 4,300 | 4,300 | 4,275 | 4,285 | 4,900 |
| 2020/01/15 | 4,280 | 4,310 | 4,280 | 4,310 | 4,900 |
| 2020/01/14 | 4,350 | 4,350 | 4,290 | 4,315 | 6,800 |
| 2020/01/10 | 4,350 | 4,380 | 4,350 | 4,350 | 4,600 |
| 2020/01/09 | 4,340 | 4,355 | 4,335 | 4,355 | 11,200 |
| 2020/01/08 | 4,370 | 4,370 | 4,315 | 4,340 | 9,400 |
| 2020/01/07 | 4,390 | 4,455 | 4,385 | 4,415 | 8,400 |
| 2020/01/06 | 4,385 | 4,400 | 4,360 | 4,365 | 10,200 |