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 |
---|---|---|---|---|---|
1994/12/30 | 428 | 455 | 428 | 455 | 63,000 |
1994/12/29 | 440 | 440 | 437 | 438 | 602,000 |
1994/12/28 | 442 | 449 | 440 | 442 | 86,000 |
1994/12/27 | 440 | 450 | 437 | 442 | 134,000 |
1994/12/26 | 440 | 440 | 436 | 437 | 55,000 |
1994/12/22 | 429 | 430 | 424 | 430 | 82,000 |
1994/12/21 | 419 | 424 | 417 | 424 | 95,000 |
1994/12/20 | 413 | 414 | 410 | 414 | 31,000 |
1994/12/19 | 415 | 415 | 408 | 408 | 23,000 |
1994/12/16 | 410 | 411 | 405 | 405 | 64,000 |
1994/12/15 | 400 | 415 | 399 | 415 | 171,000 |
1994/12/14 | 408 | 408 | 403 | 403 | 64,000 |
1994/12/13 | 411 | 412 | 405 | 407 | 118,000 |
1994/12/12 | 430 | 430 | 415 | 415 | 100,000 |
1994/12/09 | 429 | 429 | 420 | 425 | 235,000 |
1994/12/08 | 425 | 425 | 421 | 425 | 267,000 |
1994/12/07 | 434 | 440 | 430 | 430 | 57,000 |
1994/12/06 | 436 | 437 | 430 | 437 | 205,000 |
1994/12/05 | 436 | 436 | 431 | 434 | 34,000 |
1994/12/02 | 430 | 434 | 430 | 431 | 46,000 |
1994/12/01 | 437 | 437 | 430 | 430 | 52,000 |
1994/11/30 | 427 | 438 | 426 | 437 | 59,000 |
1994/11/29 | 419 | 426 | 419 | 425 | 23,000 |
1994/11/28 | 420 | 420 | 415 | 420 | 34,000 |
1994/11/25 | 419 | 421 | 415 | 420 | 58,000 |
1994/11/24 | 415 | 420 | 410 | 420 | 112,000 |
1994/11/22 | 437 | 437 | 420 | 432 | 74,000 |
1994/11/21 | 442 | 442 | 434 | 437 | 32,000 |
1994/11/18 | 450 | 451 | 442 | 447 | 31,000 |
1994/11/17 | 442 | 445 | 442 | 445 | 11,000 |
1994/11/16 | 452 | 452 | 441 | 442 | 57,000 |
1994/11/15 | 452 | 453 | 447 | 452 | 75,000 |
1994/11/14 | 446 | 446 | 440 | 445 | 106,000 |
1994/11/11 | 457 | 460 | 440 | 446 | 80,000 |
1994/11/10 | 465 | 465 | 452 | 452 | 43,000 |
1994/11/09 | 472 | 474 | 469 | 474 | 35,000 |
1994/11/08 | 486 | 486 | 476 | 476 | 46,000 |
1994/11/07 | 495 | 495 | 485 | 485 | 42,000 |
1994/11/04 | 491 | 491 | 485 | 490 | 8,000 |
1994/11/02 | 486 | 495 | 486 | 491 | 13,000 |
1994/11/01 | 486 | 500 | 484 | 500 | 16,000 |
1994/10/31 | 491 | 497 | 485 | 491 | 23,000 |
1994/10/28 | 509 | 509 | 491 | 491 | 13,000 |
1994/10/27 | 486 | 500 | 486 | 500 | 18,000 |
1994/10/26 | 486 | 500 | 480 | 500 | 60,000 |
1994/10/25 | 496 | 496 | 480 | 485 | 43,000 |
1994/10/24 | 508 | 508 | 498 | 498 | 38,000 |
1994/10/21 | 509 | 510 | 498 | 509 | 36,000 |
1994/10/20 | 498 | 515 | 497 | 511 | 46,000 |
1994/10/19 | 498 | 500 | 498 | 498 | 17,000 |
1994/10/18 | 501 | 501 | 496 | 496 | 15,000 |
1994/10/17 | 500 | 505 | 500 | 504 | 20,000 |
1994/10/14 | 505 | 510 | 500 | 505 | 46,000 |
1994/10/13 | 518 | 518 | 505 | 513 | 32,000 |
1994/10/12 | 506 | 508 | 502 | 508 | 28,000 |
1994/10/11 | 505 | 508 | 505 | 505 | 23,000 |
1994/10/07 | 500 | 510 | 499 | 510 | 60,000 |
1994/10/06 | 496 | 496 | 496 | 496 | 25,000 |
1994/10/05 | 494 | 500 | 494 | 496 | 55,000 |
1994/10/04 | 501 | 504 | 497 | 504 | 68,000 |
1994/10/03 | 499 | 499 | 490 | 497 | 97,000 |
1994/09/30 | 524 | 524 | 505 | 510 | 59,000 |
1994/09/29 | 512 | 514 | 504 | 504 | 39,000 |
1994/09/28 | 524 | 524 | 506 | 522 | 50,000 |
1994/09/27 | 505 | 520 | 505 | 518 | 63,000 |
1994/09/26 | 510 | 515 | 502 | 502 | 62,000 |
1994/09/22 | 520 | 520 | 500 | 519 | 76,000 |
1994/09/21 | 502 | 530 | 502 | 522 | 44,000 |
1994/09/20 | 502 | 502 | 490 | 497 | 92,000 |
1994/09/19 | 490 | 500 | 490 | 500 | 52,000 |
1994/09/16 | 503 | 510 | 491 | 510 | 81,000 |
1994/09/14 | 518 | 518 | 511 | 513 | 47,000 |
1994/09/13 | 525 | 525 | 518 | 518 | 52,000 |
1994/09/12 | 524 | 526 | 518 | 525 | 42,000 |
1994/09/09 | 515 | 527 | 515 | 527 | 58,000 |
1994/09/08 | 528 | 528 | 520 | 521 | 86,000 |
1994/09/07 | 533 | 533 | 518 | 523 | 69,000 |
1994/09/06 | 534 | 534 | 532 | 533 | 5,000 |
1994/09/05 | 540 | 548 | 535 | 544 | 30,000 |
1994/09/02 | 542 | 550 | 542 | 550 | 19,000 |
1994/09/01 | 544 | 545 | 544 | 544 | 43,000 |
1994/08/31 | 555 | 555 | 554 | 554 | 10,000 |
1994/08/30 | 564 | 570 | 564 | 567 | 121,000 |
1994/08/29 | 562 | 570 | 560 | 570 | 97,000 |
1994/08/26 | 540 | 564 | 540 | 564 | 105,000 |
1994/08/25 | 547 | 550 | 540 | 550 | 50,000 |
1994/08/24 | 531 | 546 | 531 | 546 | 45,000 |
1994/08/23 | 541 | 545 | 533 | 545 | 22,000 |
1994/08/22 | 548 | 548 | 548 | 548 | 2,000 |
1994/08/19 | 545 | 549 | 543 | 548 | 67,000 |
1994/08/18 | 551 | 553 | 549 | 549 | 32,000 |
1994/08/17 | 556 | 557 | 550 | 557 | 42,000 |
1994/08/16 | 554 | 555 | 551 | 555 | 29,000 |
1994/08/15 | 555 | 560 | 552 | 555 | 16,000 |
1994/08/12 | 551 | 563 | 551 | 562 | 22,000 |
1994/08/11 | 578 | 578 | 563 | 569 | 72,000 |
1994/08/10 | 550 | 579 | 550 | 579 | 54,000 |
1994/08/09 | 546 | 559 | 546 | 559 | 61,000 |
1994/08/08 | 550 | 550 | 546 | 549 | 39,000 |
1994/08/05 | 550 | 554 | 546 | 550 | 51,000 |
1994/08/04 | 550 | 559 | 550 | 550 | 20,000 |
1994/08/03 | 565 | 569 | 560 | 560 | 84,000 |
1994/08/02 | 550 | 565 | 550 | 565 | 41,000 |
1994/08/01 | 550 | 560 | 550 | 560 | 26,000 |
1994/07/29 | 557 | 560 | 551 | 560 | 58,000 |
1994/07/28 | 551 | 560 | 551 | 557 | 66,000 |
1994/07/27 | 553 | 560 | 551 | 551 | 60,000 |
1994/07/26 | 553 | 560 | 552 | 553 | 30,000 |
1994/07/25 | 570 | 570 | 552 | 552 | 54,000 |
1994/07/22 | 560 | 560 | 555 | 560 | 91,000 |
1994/07/21 | 584 | 584 | 555 | 560 | 85,000 |
1994/07/20 | 588 | 588 | 583 | 585 | 103,000 |
1994/07/19 | 585 | 589 | 584 | 584 | 282,000 |
1994/07/18 | 589 | 589 | 580 | 583 | 100,000 |
1994/07/15 | 583 | 590 | 580 | 588 | 326,000 |
1994/07/14 | 575 | 578 | 570 | 575 | 102,000 |
1994/07/13 | 570 | 585 | 566 | 579 | 271,000 |
1994/07/12 | 565 | 567 | 560 | 565 | 114,000 |
1994/07/11 | 566 | 567 | 560 | 565 | 82,000 |
1994/07/08 | 568 | 570 | 555 | 569 | 124,000 |
1994/07/07 | 564 | 565 | 559 | 559 | 101,000 |
1994/07/06 | 564 | 565 | 555 | 564 | 55,000 |
1994/07/05 | 558 | 565 | 551 | 551 | 115,000 |
1994/07/04 | 552 | 563 | 552 | 556 | 51,000 |
1994/07/01 | 549 | 559 | 549 | 550 | 92,000 |
1994/06/30 | 545 | 559 | 542 | 559 | 69,000 |
1994/06/29 | 553 | 562 | 550 | 555 | 54,000 |
1994/06/28 | 550 | 563 | 550 | 563 | 44,000 |
1994/06/27 | 550 | 559 | 548 | 559 | 102,000 |
1994/06/24 | 568 | 570 | 565 | 570 | 149,000 |
1994/06/23 | 556 | 571 | 556 | 571 | 125,000 |
1994/06/22 | 547 | 557 | 545 | 548 | 166,000 |
1994/06/21 | 550 | 559 | 550 | 557 | 172,000 |
1994/06/20 | 574 | 580 | 555 | 560 | 145,000 |
1994/06/17 | 577 | 580 | 574 | 574 | 112,000 |
1994/06/16 | 581 | 583 | 569 | 580 | 185,000 |
1994/06/15 | 579 | 590 | 578 | 584 | 147,000 |
1994/06/14 | 585 | 585 | 575 | 578 | 201,000 |
1994/06/13 | 588 | 592 | 585 | 591 | 258,000 |
1994/06/10 | 588 | 597 | 586 | 593 | 728,000 |
1994/06/09 | 580 | 595 | 575 | 586 | 769,000 |
1994/06/08 | 549 | 580 | 545 | 580 | 819,000 |
1994/06/07 | 540 | 545 | 535 | 541 | 108,000 |
1994/06/06 | 545 | 545 | 535 | 535 | 93,000 |
1994/06/03 | 539 | 539 | 535 | 535 | 87,000 |
1994/06/02 | 540 | 545 | 535 | 545 | 103,000 |
1994/06/01 | 545 | 545 | 532 | 540 | 155,000 |
1994/05/31 | 541 | 544 | 537 | 544 | 68,000 |
1994/05/30 | 544 | 544 | 536 | 543 | 114,000 |
1994/05/27 | 538 | 539 | 526 | 530 | 134,000 |
1994/05/26 | 541 | 541 | 531 | 535 | 88,000 |
1994/05/25 | 538 | 544 | 536 | 541 | 118,000 |
1994/05/24 | 526 | 535 | 525 | 531 | 157,000 |
1994/05/23 | 526 | 530 | 520 | 524 | 68,000 |
1994/05/20 | 510 | 520 | 510 | 516 | 56,000 |
1994/05/19 | 505 | 519 | 505 | 515 | 34,000 |
1994/05/18 | 515 | 520 | 510 | 516 | 63,000 |
1994/05/17 | 519 | 519 | 512 | 519 | 56,000 |
1994/05/16 | 513 | 520 | 513 | 520 | 47,000 |
1994/05/13 | 520 | 522 | 515 | 515 | 75,000 |
1994/05/12 | 512 | 520 | 511 | 520 | 225,000 |
1994/05/11 | 511 | 515 | 510 | 511 | 57,000 |
1994/05/10 | 515 | 516 | 510 | 510 | 60,000 |
1994/05/09 | 513 | 524 | 512 | 515 | 26,000 |
1994/05/06 | 518 | 524 | 510 | 510 | 33,000 |
1994/05/02 | 516 | 517 | 516 | 516 | 16,000 |
1994/04/28 | 529 | 529 | 526 | 526 | 58,000 |
1994/04/27 | 526 | 526 | 522 | 526 | 45,000 |
1994/04/26 | 526 | 530 | 525 | 526 | 70,000 |
1994/04/25 | 535 | 535 | 526 | 533 | 70,000 |
1994/04/22 | 525 | 530 | 522 | 525 | 96,000 |
1994/04/21 | 521 | 528 | 521 | 525 | 65,000 |
1994/04/20 | 530 | 530 | 525 | 527 | 91,000 |
1994/04/19 | 538 | 538 | 529 | 529 | 92,000 |
1994/04/18 | 525 | 539 | 525 | 534 | 58,000 |
1994/04/15 | 530 | 539 | 529 | 535 | 95,000 |
1994/04/14 | 523 | 533 | 523 | 531 | 127,000 |
1994/04/13 | 524 | 533 | 524 | 533 | 102,000 |
1994/04/12 | 520 | 524 | 518 | 518 | 63,000 |
1994/04/11 | 520 | 520 | 516 | 516 | 93,000 |
1994/04/08 | 521 | 529 | 495 | 505 | 160,000 |
1994/04/07 | 515 | 517 | 506 | 517 | 153,000 |
1994/04/06 | 520 | 521 | 511 | 511 | 76,000 |
1994/04/05 | 507 | 515 | 507 | 515 | 43,000 |
1994/04/04 | 520 | 520 | 500 | 505 | 81,000 |
1994/04/01 | 513 | 520 | 509 | 512 | 100,000 |
1994/03/31 | 509 | 515 | 509 | 510 | 82,000 |
1994/03/30 | 508 | 520 | 508 | 508 | 116,000 |
1994/03/29 | 540 | 545 | 523 | 523 | 71,000 |
1994/03/28 | 545 | 548 | 534 | 540 | 84,000 |
1994/03/25 | 550 | 550 | 538 | 550 | 237,000 |
1994/03/24 | 538 | 557 | 536 | 554 | 297,000 |
1994/03/23 | 540 | 545 | 530 | 540 | 152,000 |
1994/03/22 | 543 | 545 | 537 | 540 | 251,000 |
1994/03/18 | 543 | 548 | 540 | 540 | 224,000 |
1994/03/17 | 544 | 544 | 531 | 536 | 277,000 |
1994/03/16 | 528 | 545 | 528 | 541 | 403,000 |
1994/03/15 | 536 | 536 | 526 | 527 | 251,000 |
1994/03/14 | 526 | 537 | 520 | 537 | 237,000 |
1994/03/11 | 528 | 528 | 515 | 517 | 283,000 |
1994/03/10 | 519 | 529 | 519 | 522 | 429,000 |
1994/03/09 | 509 | 516 | 505 | 514 | 248,000 |
1994/03/08 | 494 | 505 | 494 | 505 | 146,000 |
1994/03/07 | 490 | 500 | 490 | 499 | 157,000 |
1994/03/04 | 488 | 495 | 488 | 490 | 71,000 |
1994/03/03 | 487 | 489 | 484 | 488 | 35,000 |
1994/03/02 | 495 | 495 | 488 | 492 | 214,000 |
1994/03/01 | 478 | 495 | 478 | 490 | 95,000 |
1994/02/28 | 474 | 480 | 474 | 475 | 90,000 |
1994/02/25 | 475 | 480 | 473 | 473 | 103,000 |
1994/02/24 | 471 | 480 | 470 | 480 | 122,000 |
1994/02/23 | 480 | 480 | 475 | 475 | 56,000 |
1994/02/22 | 489 | 489 | 481 | 484 | 40,000 |
1994/02/21 | 482 | 490 | 480 | 490 | 40,000 |
1994/02/18 | 461 | 480 | 461 | 480 | 260,000 |
1994/02/17 | 472 | 472 | 458 | 462 | 219,000 |
1994/02/16 | 474 | 479 | 470 | 472 | 115,000 |
1994/02/15 | 469 | 480 | 466 | 473 | 136,000 |
1994/02/14 | 490 | 490 | 480 | 480 | 109,000 |
1994/02/10 | 491 | 491 | 481 | 485 | 108,000 |
1994/02/09 | 500 | 501 | 486 | 486 | 79,000 |
1994/02/08 | 507 | 509 | 497 | 501 | 133,000 |
1994/02/07 | 502 | 502 | 496 | 496 | 89,000 |
1994/02/04 | 505 | 512 | 502 | 503 | 54,000 |
1994/02/03 | 517 | 523 | 499 | 499 | 228,000 |
1994/02/02 | 504 | 514 | 499 | 514 | 218,000 |
1994/02/01 | 494 | 504 | 494 | 504 | 156,000 |
1994/01/31 | 495 | 504 | 490 | 504 | 310,000 |
1994/01/28 | 474 | 476 | 465 | 470 | 69,000 |
1994/01/27 | 469 | 485 | 469 | 476 | 288,000 |
1994/01/26 | 455 | 465 | 454 | 465 | 74,000 |
1994/01/25 | 450 | 454 | 445 | 454 | 64,000 |
1994/01/24 | 439 | 445 | 439 | 442 | 62,000 |
1994/01/21 | 477 | 483 | 471 | 471 | 68,000 |
1994/01/20 | 476 | 489 | 474 | 474 | 181,000 |
1994/01/19 | 460 | 474 | 458 | 474 | 113,000 |
1994/01/18 | 459 | 465 | 458 | 465 | 51,000 |
1994/01/17 | 464 | 464 | 456 | 462 | 66,000 |
1994/01/14 | 460 | 468 | 456 | 459 | 100,000 |
1994/01/13 | 465 | 469 | 455 | 461 | 202,000 |
1994/01/12 | 443 | 470 | 442 | 470 | 236,000 |
1994/01/11 | 445 | 450 | 439 | 445 | 126,000 |
1994/01/10 | 433 | 440 | 430 | 440 | 153,000 |
1994/01/07 | 420 | 423 | 415 | 423 | 132,000 |
1994/01/06 | 422 | 434 | 418 | 420 | 252,000 |
1994/01/05 | 419 | 425 | 415 | 423 | 77,000 |
1994/01/04 | 420 | 420 | 415 | 416 | 16,000 |