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 |
---|---|---|---|---|---|
1990/12/28 | 500 | 500 | 486 | 500 | 36,000 |
1990/12/27 | 492 | 500 | 485 | 500 | 110,000 |
1990/12/26 | 510 | 510 | 485 | 485 | 40,000 |
1990/12/25 | 520 | 520 | 490 | 514 | 57,000 |
1990/12/21 | 520 | 520 | 500 | 501 | 57,000 |
1990/12/20 | 530 | 535 | 501 | 501 | 66,000 |
1990/12/19 | 557 | 560 | 540 | 540 | 95,000 |
1990/12/18 | 555 | 557 | 537 | 537 | 40,000 |
1990/12/17 | 536 | 537 | 535 | 536 | 12,000 |
1990/12/14 | 540 | 549 | 530 | 535 | 223,000 |
1990/12/13 | 555 | 565 | 548 | 555 | 191,000 |
1990/12/12 | 538 | 559 | 538 | 545 | 55,000 |
1990/12/11 | 520 | 539 | 520 | 535 | 87,000 |
1990/12/10 | 530 | 540 | 525 | 540 | 157,000 |
1990/12/06 | 480 | 495 | 480 | 480 | 71,000 |
1990/12/05 | 490 | 490 | 480 | 482 | 73,000 |
1990/12/04 | 520 | 520 | 490 | 490 | 28,000 |
1990/12/03 | 510 | 540 | 510 | 520 | 52,000 |
1990/11/30 | 500 | 517 | 500 | 510 | 95,000 |
1990/11/28 | 585 | 585 | 570 | 570 | 54,000 |
1990/11/27 | 585 | 599 | 585 | 585 | 40,000 |
1990/11/26 | 610 | 610 | 599 | 600 | 23,000 |
1990/11/22 | 605 | 611 | 580 | 580 | 28,000 |
1990/11/21 | 580 | 580 | 570 | 580 | 16,000 |
1990/11/20 | 607 | 607 | 600 | 600 | 61,000 |
1990/11/19 | 611 | 611 | 607 | 607 | 48,000 |
1990/11/16 | 604 | 609 | 601 | 601 | 16,000 |
1990/11/15 | 640 | 648 | 635 | 635 | 42,000 |
1990/11/14 | 637 | 646 | 637 | 640 | 80,000 |
1990/11/13 | 614 | 631 | 614 | 631 | 23,000 |
1990/11/09 | 620 | 620 | 604 | 608 | 121,000 |
1990/11/08 | 620 | 620 | 610 | 610 | 21,000 |
1990/11/07 | 630 | 640 | 630 | 640 | 17,000 |
1990/11/06 | 656 | 656 | 645 | 650 | 27,000 |
1990/11/05 | 655 | 665 | 650 | 650 | 21,000 |
1990/11/02 | 655 | 665 | 650 | 650 | 74,000 |
1990/11/01 | 715 | 715 | 671 | 675 | 58,000 |
1990/10/31 | 714 | 748 | 700 | 723 | 399,000 |
1990/10/30 | 645 | 699 | 631 | 695 | 332,000 |
1990/10/29 | 620 | 630 | 611 | 630 | 134,000 |
1990/10/26 | 630 | 630 | 620 | 622 | 37,000 |
1990/10/25 | 640 | 645 | 630 | 630 | 45,000 |
1990/10/24 | 640 | 640 | 620 | 620 | 39,000 |
1990/10/23 | 657 | 657 | 639 | 640 | 33,000 |
1990/10/22 | 630 | 669 | 630 | 651 | 71,000 |
1990/10/19 | 622 | 650 | 622 | 630 | 59,000 |
1990/10/18 | 621 | 622 | 620 | 620 | 34,000 |
1990/10/17 | 624 | 635 | 620 | 620 | 41,000 |
1990/10/16 | 631 | 636 | 624 | 624 | 62,000 |
1990/10/15 | 619 | 619 | 610 | 614 | 134,000 |
1990/10/12 | 580 | 580 | 570 | 579 | 43,000 |
1990/10/11 | 580 | 580 | 575 | 580 | 36,000 |
1990/10/09 | 590 | 600 | 580 | 590 | 142,000 |
1990/10/08 | 579 | 595 | 576 | 595 | 73,000 |
1990/10/05 | 550 | 578 | 550 | 575 | 45,000 |
1990/10/04 | 535 | 556 | 530 | 550 | 48,000 |
1990/10/03 | 520 | 520 | 510 | 515 | 30,000 |
1990/10/02 | 491 | 492 | 490 | 490 | 13,000 |
1990/10/01 | 481 | 486 | 464 | 470 | 127,000 |
1990/09/28 | 530 | 531 | 481 | 486 | 144,000 |
1990/09/27 | 560 | 560 | 531 | 541 | 64,000 |
1990/09/26 | 595 | 600 | 560 | 560 | 71,000 |
1990/09/25 | 610 | 610 | 590 | 591 | 91,000 |
1990/09/21 | 614 | 615 | 610 | 614 | 46,000 |
1990/09/20 | 616 | 628 | 616 | 620 | 10,000 |
1990/09/19 | 621 | 621 | 610 | 620 | 26,000 |
1990/09/18 | 641 | 641 | 610 | 620 | 29,000 |
1990/09/17 | 660 | 661 | 650 | 650 | 21,000 |
1990/09/14 | 671 | 679 | 660 | 675 | 47,000 |
1990/09/13 | 660 | 670 | 650 | 670 | 52,000 |
1990/09/12 | 640 | 650 | 617 | 620 | 124,000 |
1990/09/11 | 650 | 650 | 640 | 640 | 22,000 |
1990/09/10 | 635 | 640 | 610 | 640 | 56,000 |
1990/09/07 | 600 | 619 | 580 | 615 | 100,000 |
1990/09/06 | 621 | 621 | 580 | 580 | 82,000 |
1990/09/05 | 640 | 640 | 610 | 611 | 65,000 |
1990/09/04 | 680 | 680 | 651 | 651 | 20,000 |
1990/09/03 | 680 | 680 | 667 | 667 | 36,000 |
1990/08/31 | 660 | 670 | 650 | 665 | 53,000 |
1990/08/30 | 650 | 669 | 650 | 669 | 31,000 |
1990/08/29 | 650 | 660 | 640 | 641 | 38,000 |
1990/08/28 | 640 | 650 | 635 | 650 | 57,000 |
1990/08/27 | 616 | 640 | 616 | 640 | 28,000 |
1990/08/24 | 600 | 617 | 600 | 611 | 89,000 |
1990/08/23 | 655 | 656 | 610 | 610 | 69,000 |
1990/08/22 | 720 | 720 | 685 | 685 | 64,000 |
1990/08/21 | 740 | 742 | 730 | 730 | 53,000 |
1990/08/20 | 742 | 743 | 742 | 743 | 28,000 |
1990/08/17 | 761 | 762 | 751 | 752 | 26,000 |
1990/08/16 | 774 | 779 | 759 | 770 | 55,000 |
1990/08/15 | 762 | 790 | 746 | 790 | 54,000 |
1990/08/14 | 761 | 769 | 759 | 769 | 44,000 |
1990/08/13 | 785 | 790 | 758 | 760 | 64,000 |
1990/08/10 | 801 | 810 | 785 | 785 | 35,000 |
1990/08/09 | 801 | 810 | 801 | 810 | 26,000 |
1990/08/08 | 800 | 809 | 800 | 800 | 109,000 |
1990/08/07 | 780 | 780 | 761 | 762 | 93,000 |
1990/08/06 | 862 | 862 | 825 | 825 | 47,000 |
1990/08/03 | 882 | 901 | 870 | 870 | 53,000 |
1990/08/02 | 890 | 890 | 870 | 880 | 62,000 |
1990/08/01 | 916 | 916 | 885 | 890 | 60,000 |
1990/07/31 | 916 | 916 | 889 | 901 | 68,000 |
1990/07/30 | 908 | 917 | 905 | 905 | 37,000 |
1990/07/27 | 919 | 920 | 903 | 917 | 78,000 |
1990/07/26 | 919 | 919 | 918 | 919 | 54,000 |
1990/07/25 | 928 | 928 | 918 | 918 | 56,000 |
1990/07/24 | 911 | 919 | 911 | 918 | 53,000 |
1990/07/23 | 940 | 940 | 901 | 931 | 71,000 |
1990/07/20 | 955 | 960 | 925 | 925 | 51,000 |
1990/07/19 | 965 | 970 | 951 | 951 | 117,000 |
1990/07/18 | 970 | 970 | 955 | 965 | 72,000 |
1990/07/17 | 970 | 970 | 965 | 970 | 123,000 |
1990/07/16 | 959 | 970 | 955 | 970 | 40,000 |
1990/07/13 | 962 | 969 | 950 | 960 | 119,000 |
1990/07/12 | 970 | 972 | 955 | 955 | 102,000 |
1990/07/11 | 956 | 965 | 953 | 955 | 123,000 |
1990/07/10 | 961 | 972 | 953 | 953 | 98,000 |
1990/07/09 | 949 | 980 | 945 | 970 | 1,497,000 |
1990/07/06 | 950 | 950 | 925 | 939 | 102,000 |
1990/07/05 | 947 | 947 | 940 | 940 | 75,000 |
1990/07/04 | 907 | 959 | 907 | 928 | 111,000 |
1990/07/03 | 890 | 906 | 890 | 906 | 54,000 |
1990/07/02 | 900 | 900 | 880 | 886 | 63,000 |
1990/06/29 | 915 | 915 | 897 | 897 | 130,000 |
1990/06/28 | 920 | 920 | 893 | 895 | 56,000 |
1990/06/27 | 909 | 910 | 900 | 900 | 65,000 |
1990/06/26 | 885 | 890 | 885 | 889 | 197,000 |
1990/06/25 | 921 | 921 | 905 | 905 | 644,000 |
1990/06/22 | 945 | 945 | 912 | 915 | 95,000 |
1990/06/21 | 965 | 965 | 930 | 935 | 125,000 |
1990/06/20 | 970 | 980 | 950 | 955 | 413,000 |
1990/06/19 | 941 | 941 | 910 | 910 | 229,000 |
1990/06/18 | 975 | 975 | 941 | 955 | 157,000 |
1990/06/15 | 1,000 | 1,010 | 970 | 982 | 1,015,000 |
1990/06/14 | 965 | 1,040 | 956 | 978 | 2,445,000 |
1990/06/13 | 905 | 965 | 901 | 965 | 1,599,000 |
1990/06/12 | 825 | 865 | 821 | 865 | 212,000 |
1990/06/11 | 839 | 839 | 817 | 820 | 79,000 |
1990/06/08 | 830 | 835 | 825 | 831 | 67,000 |
1990/06/07 | 816 | 822 | 816 | 821 | 51,000 |
1990/06/06 | 833 | 835 | 825 | 825 | 119,000 |
1990/06/05 | 830 | 830 | 820 | 825 | 97,000 |
1990/06/04 | 830 | 830 | 814 | 814 | 83,000 |
1990/06/01 | 835 | 840 | 827 | 831 | 76,000 |
1990/05/31 | 850 | 850 | 825 | 825 | 81,000 |
1990/05/30 | 840 | 845 | 840 | 840 | 71,000 |
1990/05/29 | 847 | 847 | 840 | 840 | 55,000 |
1990/05/28 | 836 | 850 | 835 | 837 | 460,000 |
1990/05/25 | 840 | 855 | 835 | 835 | 140,000 |
1990/05/24 | 860 | 860 | 835 | 836 | 91,000 |
1990/05/23 | 862 | 862 | 851 | 860 | 76,000 |
1990/05/22 | 845 | 855 | 841 | 853 | 112,000 |
1990/05/21 | 840 | 842 | 835 | 835 | 93,000 |
1990/05/18 | 855 | 855 | 830 | 835 | 117,000 |
1990/05/17 | 850 | 860 | 850 | 850 | 158,000 |
1990/05/16 | 850 | 858 | 850 | 850 | 167,000 |
1990/05/15 | 835 | 857 | 825 | 850 | 235,000 |
1990/05/14 | 816 | 825 | 806 | 825 | 143,000 |
1990/05/11 | 805 | 810 | 797 | 806 | 74,000 |
1990/05/10 | 810 | 820 | 785 | 785 | 215,000 |
1990/05/09 | 790 | 807 | 790 | 800 | 152,000 |
1990/05/08 | 791 | 795 | 782 | 786 | 74,000 |
1990/05/07 | 765 | 785 | 764 | 781 | 95,000 |
1990/05/02 | 745 | 764 | 745 | 764 | 42,000 |
1990/05/01 | 735 | 740 | 725 | 735 | 92,000 |
1990/04/27 | 723 | 735 | 720 | 735 | 129,000 |
1990/04/26 | 736 | 736 | 730 | 730 | 199,000 |
1990/04/25 | 745 | 745 | 735 | 736 | 46,000 |
1990/04/24 | 740 | 740 | 735 | 735 | 34,000 |
1990/04/23 | 731 | 738 | 730 | 730 | 33,000 |
1990/04/20 | 731 | 750 | 725 | 725 | 72,000 |
1990/04/19 | 710 | 724 | 700 | 711 | 187,000 |
1990/04/18 | 685 | 700 | 685 | 700 | 30,000 |
1990/04/17 | 690 | 699 | 675 | 675 | 31,000 |
1990/04/16 | 691 | 700 | 675 | 675 | 55,000 |
1990/04/13 | 714 | 714 | 691 | 700 | 39,000 |
1990/04/12 | 726 | 740 | 715 | 715 | 48,000 |
1990/04/11 | 740 | 740 | 725 | 726 | 52,000 |
1990/04/10 | 700 | 740 | 690 | 740 | 170,000 |
1990/04/05 | 580 | 585 | 559 | 560 | 291,000 |
1990/04/04 | 669 | 669 | 600 | 610 | 207,000 |
1990/04/03 | 705 | 706 | 684 | 684 | 89,000 |
1990/03/30 | 810 | 820 | 781 | 781 | 118,000 |
1990/03/29 | 781 | 801 | 780 | 800 | 112,000 |
1990/03/28 | 788 | 788 | 772 | 780 | 80,000 |
1990/03/27 | 754 | 780 | 754 | 778 | 101,000 |
1990/03/26 | 740 | 750 | 720 | 730 | 580,000 |
1990/03/23 | 743 | 753 | 720 | 720 | 612,000 |
1990/03/20 | 805 | 815 | 805 | 812 | 102,000 |
1990/03/19 | 890 | 890 | 871 | 881 | 21,000 |
1990/03/16 | 891 | 892 | 881 | 886 | 70,000 |
1990/03/15 | 919 | 920 | 900 | 905 | 49,000 |
1990/03/14 | 925 | 925 | 911 | 920 | 30,000 |
1990/03/13 | 930 | 931 | 925 | 925 | 59,000 |
1990/03/12 | 930 | 935 | 930 | 930 | 48,000 |
1990/03/09 | 925 | 933 | 925 | 925 | 64,000 |
1990/03/08 | 915 | 948 | 915 | 948 | 64,000 |
1990/03/07 | 944 | 950 | 931 | 932 | 63,000 |
1990/03/06 | 955 | 955 | 943 | 950 | 88,000 |
1990/03/05 | 976 | 976 | 965 | 965 | 23,000 |
1990/03/02 | 975 | 975 | 951 | 970 | 90,000 |
1990/03/01 | 975 | 980 | 975 | 975 | 81,000 |
1990/02/28 | 970 | 980 | 969 | 980 | 45,000 |
1990/02/27 | 968 | 968 | 936 | 943 | 89,000 |
1990/02/23 | 1,000 | 1,010 | 998 | 998 | 118,000 |
1990/02/22 | 1,020 | 1,020 | 1,010 | 1,010 | 94,000 |
1990/02/21 | 1,030 | 1,030 | 1,020 | 1,020 | 44,000 |
1990/02/20 | 1,020 | 1,050 | 1,010 | 1,020 | 40,000 |
1990/02/19 | 1,040 | 1,060 | 1,010 | 1,020 | 72,000 |
1990/02/16 | 1,060 | 1,060 | 1,020 | 1,020 | 158,000 |
1990/02/15 | 1,060 | 1,060 | 1,050 | 1,060 | 16,000 |
1990/02/14 | 1,050 | 1,060 | 1,050 | 1,060 | 35,000 |
1990/02/13 | 1,060 | 1,070 | 1,050 | 1,060 | 108,000 |
1990/02/09 | 1,070 | 1,070 | 1,060 | 1,060 | 36,000 |
1990/02/08 | 1,080 | 1,090 | 1,070 | 1,080 | 80,000 |
1990/02/07 | 1,080 | 1,080 | 1,070 | 1,080 | 125,000 |
1990/02/06 | 1,060 | 1,080 | 1,060 | 1,060 | 91,000 |
1990/02/05 | 1,070 | 1,070 | 1,060 | 1,070 | 45,000 |
1990/02/02 | 1,080 | 1,080 | 1,060 | 1,070 | 59,000 |
1990/02/01 | 1,090 | 1,090 | 1,060 | 1,080 | 257,000 |
1990/01/31 | 1,080 | 1,090 | 1,070 | 1,080 | 77,000 |
1990/01/30 | 1,080 | 1,090 | 1,070 | 1,080 | 78,000 |
1990/01/29 | 1,070 | 1,080 | 1,070 | 1,070 | 64,000 |
1990/01/26 | 1,070 | 1,090 | 1,060 | 1,060 | 136,000 |
1990/01/25 | 1,080 | 1,080 | 1,070 | 1,070 | 104,000 |
1990/01/24 | 1,090 | 1,090 | 1,080 | 1,080 | 56,000 |
1990/01/23 | 1,080 | 1,090 | 1,070 | 1,090 | 122,000 |
1990/01/22 | 1,060 | 1,120 | 1,060 | 1,070 | 201,000 |
1990/01/19 | 1,050 | 1,060 | 1,050 | 1,060 | 66,000 |
1990/01/18 | 1,060 | 1,070 | 1,060 | 1,060 | 61,000 |
1990/01/17 | 1,070 | 1,070 | 1,050 | 1,050 | 179,000 |
1990/01/16 | 1,080 | 1,080 | 1,060 | 1,070 | 129,000 |
1990/01/12 | 1,080 | 1,090 | 1,070 | 1,080 | 124,000 |
1990/01/11 | 1,070 | 1,100 | 1,070 | 1,070 | 51,000 |
1990/01/10 | 1,070 | 1,080 | 1,070 | 1,070 | 57,000 |
1990/01/09 | 1,100 | 1,110 | 1,090 | 1,090 | 123,000 |
1990/01/08 | 1,080 | 1,110 | 1,080 | 1,110 | 131,000 |
1990/01/05 | 1,090 | 1,100 | 1,070 | 1,080 | 77,000 |
1990/01/04 | 1,110 | 1,110 | 1,080 | 1,080 | 83,000 |