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 |
|---|---|---|---|---|---|
| 1996/12/30 | 323 | 330 | 320 | 330 | 45,000 |
| 1996/12/27 | 313 | 323 | 312 | 323 | 57,000 |
| 1996/12/26 | 321 | 323 | 311 | 311 | 122,000 |
| 1996/12/25 | 321 | 321 | 316 | 316 | 76,000 |
| 1996/12/24 | 337 | 337 | 316 | 316 | 104,000 |
| 1996/12/20 | 340 | 340 | 330 | 337 | 76,000 |
| 1996/12/19 | 346 | 346 | 340 | 340 | 68,000 |
| 1996/12/18 | 357 | 357 | 346 | 346 | 61,000 |
| 1996/12/17 | 345 | 352 | 345 | 352 | 383,000 |
| 1996/12/16 | 347 | 347 | 345 | 345 | 65,000 |
| 1996/12/13 | 350 | 350 | 345 | 345 | 120,000 |
| 1996/12/12 | 360 | 361 | 355 | 355 | 50,000 |
| 1996/12/11 | 360 | 361 | 355 | 361 | 81,000 |
| 1996/12/10 | 362 | 363 | 360 | 360 | 138,000 |
| 1996/12/09 | 365 | 370 | 351 | 353 | 28,000 |
| 1996/12/06 | 375 | 375 | 355 | 369 | 28,000 |
| 1996/12/05 | 375 | 377 | 371 | 374 | 26,000 |
| 1996/12/04 | 375 | 378 | 370 | 378 | 24,000 |
| 1996/12/03 | 387 | 387 | 378 | 378 | 22,000 |
| 1996/12/02 | 385 | 385 | 382 | 382 | 38,000 |
| 1996/11/29 | 385 | 390 | 384 | 385 | 91,000 |
| 1996/11/28 | 393 | 396 | 390 | 390 | 88,000 |
| 1996/11/27 | 403 | 407 | 393 | 396 | 109,000 |
| 1996/11/26 | 410 | 415 | 409 | 413 | 125,000 |
| 1996/11/25 | 405 | 405 | 404 | 405 | 100,000 |
| 1996/11/22 | 397 | 400 | 396 | 400 | 69,000 |
| 1996/11/21 | 397 | 400 | 393 | 393 | 42,000 |
| 1996/11/20 | 393 | 400 | 393 | 393 | 89,000 |
| 1996/11/19 | 396 | 397 | 393 | 397 | 53,000 |
| 1996/11/18 | 396 | 396 | 396 | 396 | 14,000 |
| 1996/11/15 | 400 | 401 | 399 | 399 | 103,000 |
| 1996/11/14 | 403 | 403 | 395 | 400 | 45,000 |
| 1996/11/13 | 400 | 408 | 394 | 408 | 79,000 |
| 1996/11/12 | 398 | 408 | 398 | 402 | 158,000 |
| 1996/11/11 | 400 | 400 | 390 | 390 | 17,000 |
| 1996/11/08 | 386 | 393 | 386 | 392 | 157,000 |
| 1996/11/07 | 394 | 394 | 389 | 389 | 126,000 |
| 1996/11/06 | 390 | 397 | 389 | 389 | 51,000 |
| 1996/11/05 | 385 | 390 | 385 | 390 | 27,000 |
| 1996/11/01 | 385 | 389 | 384 | 389 | 102,000 |
| 1996/10/31 | 388 | 395 | 385 | 385 | 12,000 |
| 1996/10/30 | 403 | 408 | 387 | 387 | 78,000 |
| 1996/10/29 | 400 | 403 | 398 | 403 | 34,000 |
| 1996/10/28 | 390 | 400 | 390 | 398 | 13,000 |
| 1996/10/25 | 401 | 402 | 387 | 395 | 95,000 |
| 1996/10/24 | 398 | 400 | 392 | 397 | 107,000 |
| 1996/10/23 | 392 | 392 | 382 | 383 | 93,000 |
| 1996/10/22 | 400 | 400 | 395 | 395 | 54,000 |
| 1996/10/21 | 413 | 413 | 410 | 410 | 71,000 |
| 1996/10/18 | 403 | 415 | 403 | 413 | 82,000 |
| 1996/10/17 | 401 | 405 | 401 | 402 | 16,000 |
| 1996/10/16 | 409 | 409 | 401 | 401 | 59,000 |
| 1996/10/15 | 402 | 402 | 397 | 400 | 84,000 |
| 1996/10/14 | 393 | 402 | 393 | 397 | 36,000 |
| 1996/10/11 | 400 | 402 | 395 | 397 | 113,000 |
| 1996/10/09 | 407 | 407 | 402 | 402 | 72,000 |
| 1996/10/08 | 406 | 415 | 406 | 410 | 187,000 |
| 1996/10/07 | 410 | 410 | 406 | 406 | 101,000 |
| 1996/10/04 | 416 | 416 | 410 | 410 | 201,000 |
| 1996/10/03 | 415 | 417 | 415 | 416 | 77,000 |
| 1996/10/02 | 417 | 417 | 413 | 415 | 24,000 |
| 1996/10/01 | 415 | 417 | 412 | 412 | 67,000 |
| 1996/09/30 | 416 | 420 | 415 | 416 | 42,000 |
| 1996/09/27 | 415 | 416 | 413 | 415 | 148,000 |
| 1996/09/26 | 412 | 413 | 411 | 412 | 44,000 |
| 1996/09/25 | 415 | 415 | 412 | 412 | 44,000 |
| 1996/09/24 | 415 | 415 | 405 | 412 | 21,000 |
| 1996/09/20 | 429 | 429 | 420 | 429 | 37,000 |
| 1996/09/19 | 419 | 427 | 419 | 420 | 25,000 |
| 1996/09/18 | 428 | 428 | 419 | 419 | 33,000 |
| 1996/09/17 | 424 | 429 | 424 | 425 | 71,000 |
| 1996/09/13 | 411 | 414 | 408 | 414 | 172,000 |
| 1996/09/12 | 416 | 416 | 410 | 415 | 152,000 |
| 1996/09/11 | 415 | 416 | 415 | 416 | 30,000 |
| 1996/09/10 | 417 | 422 | 415 | 415 | 20,000 |
| 1996/09/09 | 425 | 425 | 417 | 417 | 18,000 |
| 1996/09/06 | 417 | 418 | 415 | 415 | 83,000 |
| 1996/09/05 | 420 | 422 | 417 | 422 | 32,000 |
| 1996/09/04 | 420 | 423 | 417 | 420 | 31,000 |
| 1996/09/03 | 416 | 421 | 411 | 417 | 23,000 |
| 1996/09/02 | 415 | 421 | 412 | 421 | 64,000 |
| 1996/08/30 | 418 | 420 | 412 | 420 | 104,000 |
| 1996/08/29 | 421 | 421 | 420 | 420 | 43,000 |
| 1996/08/28 | 421 | 423 | 421 | 423 | 43,000 |
| 1996/08/27 | 424 | 430 | 423 | 430 | 28,000 |
| 1996/08/26 | 431 | 431 | 425 | 425 | 67,000 |
| 1996/08/23 | 435 | 435 | 430 | 430 | 97,000 |
| 1996/08/22 | 437 | 437 | 431 | 432 | 37,000 |
| 1996/08/21 | 436 | 441 | 432 | 432 | 156,000 |
| 1996/08/20 | 436 | 440 | 435 | 435 | 8,000 |
| 1996/08/19 | 435 | 441 | 435 | 436 | 18,000 |
| 1996/08/16 | 430 | 435 | 430 | 435 | 22,000 |
| 1996/08/15 | 435 | 435 | 433 | 433 | 16,000 |
| 1996/08/14 | 428 | 438 | 428 | 433 | 88,000 |
| 1996/08/13 | 427 | 430 | 425 | 427 | 58,000 |
| 1996/08/12 | 423 | 427 | 422 | 427 | 64,000 |
| 1996/08/09 | 420 | 425 | 420 | 422 | 72,000 |
| 1996/08/08 | 417 | 423 | 417 | 423 | 118,000 |
| 1996/08/07 | 421 | 423 | 416 | 416 | 303,000 |
| 1996/08/06 | 429 | 429 | 422 | 426 | 275,000 |
| 1996/08/05 | 434 | 434 | 431 | 431 | 190,000 |
| 1996/08/02 | 439 | 439 | 432 | 432 | 108,000 |
| 1996/08/01 | 429 | 439 | 429 | 436 | 146,000 |
| 1996/07/31 | 435 | 435 | 432 | 432 | 69,000 |
| 1996/07/30 | 440 | 441 | 435 | 435 | 168,000 |
| 1996/07/29 | 446 | 447 | 442 | 442 | 95,000 |
| 1996/07/26 | 445 | 445 | 441 | 441 | 60,000 |
| 1996/07/25 | 449 | 449 | 440 | 444 | 190,000 |
| 1996/07/24 | 448 | 448 | 442 | 444 | 226,000 |
| 1996/07/23 | 448 | 452 | 448 | 448 | 89,000 |
| 1996/07/22 | 462 | 462 | 452 | 452 | 414,000 |
| 1996/07/19 | 464 | 465 | 460 | 461 | 55,000 |
| 1996/07/18 | 463 | 463 | 456 | 460 | 55,000 |
| 1996/07/17 | 457 | 460 | 457 | 458 | 26,000 |
| 1996/07/16 | 459 | 459 | 452 | 452 | 27,000 |
| 1996/07/15 | 461 | 461 | 454 | 457 | 113,000 |
| 1996/07/12 | 466 | 470 | 464 | 465 | 125,000 |
| 1996/07/11 | 470 | 475 | 470 | 471 | 50,000 |
| 1996/07/10 | 471 | 477 | 471 | 473 | 26,000 |
| 1996/07/09 | 468 | 475 | 467 | 474 | 21,000 |
| 1996/07/08 | 480 | 480 | 467 | 467 | 97,000 |
| 1996/07/05 | 485 | 485 | 475 | 475 | 94,000 |
| 1996/07/04 | 478 | 481 | 478 | 481 | 7,000 |
| 1996/07/03 | 487 | 487 | 477 | 477 | 25,000 |
| 1996/07/02 | 485 | 485 | 477 | 477 | 97,000 |
| 1996/07/01 | 485 | 486 | 482 | 484 | 76,000 |
| 1996/06/28 | 494 | 494 | 480 | 481 | 108,000 |
| 1996/06/27 | 499 | 499 | 488 | 490 | 180,000 |
| 1996/06/26 | 486 | 495 | 486 | 495 | 32,000 |
| 1996/06/25 | 488 | 495 | 485 | 488 | 148,000 |
| 1996/06/24 | 494 | 495 | 488 | 488 | 64,000 |
| 1996/06/21 | 497 | 497 | 492 | 492 | 29,000 |
| 1996/06/20 | 491 | 499 | 485 | 495 | 34,000 |
| 1996/06/19 | 493 | 498 | 489 | 490 | 79,000 |
| 1996/06/18 | 504 | 504 | 500 | 503 | 51,000 |
| 1996/06/17 | 506 | 506 | 496 | 499 | 18,000 |
| 1996/06/14 | 493 | 508 | 493 | 496 | 178,000 |
| 1996/06/13 | 481 | 508 | 480 | 493 | 435,000 |
| 1996/06/12 | 491 | 491 | 481 | 483 | 50,000 |
| 1996/06/11 | 487 | 487 | 480 | 481 | 66,000 |
| 1996/06/10 | 496 | 496 | 488 | 488 | 46,000 |
| 1996/06/07 | 493 | 493 | 481 | 481 | 97,000 |
| 1996/06/06 | 496 | 498 | 491 | 496 | 17,000 |
| 1996/06/05 | 500 | 500 | 491 | 491 | 57,000 |
| 1996/06/04 | 491 | 495 | 490 | 493 | 75,000 |
| 1996/06/03 | 505 | 508 | 490 | 493 | 135,000 |
| 1996/05/31 | 515 | 518 | 505 | 505 | 88,000 |
| 1996/05/30 | 522 | 523 | 510 | 511 | 258,000 |
| 1996/05/29 | 498 | 521 | 498 | 518 | 353,000 |
| 1996/05/28 | 491 | 500 | 491 | 500 | 64,000 |
| 1996/05/27 | 509 | 509 | 488 | 490 | 55,000 |
| 1996/05/24 | 501 | 505 | 495 | 498 | 129,000 |
| 1996/05/23 | 513 | 513 | 506 | 506 | 103,000 |
| 1996/05/22 | 516 | 518 | 513 | 513 | 132,000 |
| 1996/05/21 | 516 | 520 | 516 | 519 | 106,000 |
| 1996/05/20 | 516 | 516 | 513 | 513 | 92,000 |
| 1996/05/17 | 518 | 518 | 506 | 506 | 179,000 |
| 1996/05/16 | 510 | 513 | 500 | 511 | 384,000 |
| 1996/05/15 | 494 | 510 | 494 | 505 | 169,000 |
| 1996/05/14 | 500 | 500 | 491 | 495 | 89,000 |
| 1996/05/13 | 495 | 505 | 495 | 500 | 109,000 |
| 1996/05/10 | 492 | 500 | 492 | 495 | 91,000 |
| 1996/05/09 | 510 | 510 | 494 | 500 | 117,000 |
| 1996/05/08 | 505 | 510 | 505 | 507 | 120,000 |
| 1996/05/07 | 514 | 514 | 508 | 508 | 181,000 |
| 1996/05/02 | 511 | 515 | 511 | 511 | 102,000 |
| 1996/05/01 | 516 | 521 | 511 | 515 | 125,000 |
| 1996/04/30 | 513 | 520 | 512 | 517 | 107,000 |
| 1996/04/26 | 522 | 529 | 522 | 523 | 228,000 |
| 1996/04/25 | 529 | 538 | 529 | 530 | 624,000 |
| 1996/04/24 | 525 | 530 | 523 | 524 | 268,000 |
| 1996/04/23 | 535 | 537 | 525 | 528 | 613,000 |
| 1996/04/22 | 506 | 528 | 506 | 528 | 524,000 |
| 1996/04/19 | 507 | 512 | 506 | 507 | 102,000 |
| 1996/04/18 | 511 | 514 | 507 | 507 | 127,000 |
| 1996/04/17 | 515 | 516 | 512 | 514 | 158,000 |
| 1996/04/16 | 515 | 519 | 511 | 516 | 218,000 |
| 1996/04/15 | 521 | 523 | 512 | 514 | 173,000 |
| 1996/04/12 | 510 | 529 | 508 | 516 | 373,000 |
| 1996/04/11 | 510 | 520 | 505 | 515 | 321,000 |
| 1996/04/10 | 518 | 518 | 506 | 511 | 307,000 |
| 1996/04/09 | 523 | 525 | 518 | 518 | 184,000 |
| 1996/04/08 | 529 | 530 | 515 | 515 | 426,000 |
| 1996/04/05 | 514 | 524 | 512 | 523 | 734,000 |
| 1996/04/04 | 510 | 517 | 508 | 510 | 202,000 |
| 1996/04/03 | 510 | 514 | 508 | 509 | 221,000 |
| 1996/04/02 | 498 | 505 | 498 | 498 | 124,000 |
| 1996/04/01 | 506 | 511 | 498 | 500 | 234,000 |
| 1996/03/29 | 515 | 520 | 505 | 515 | 531,000 |
| 1996/03/28 | 515 | 520 | 503 | 505 | 1,081,000 |
| 1996/03/27 | 492 | 517 | 488 | 509 | 920,000 |
| 1996/03/26 | 484 | 495 | 483 | 483 | 328,000 |
| 1996/03/25 | 476 | 484 | 476 | 483 | 790,000 |
| 1996/03/22 | 480 | 490 | 478 | 486 | 105,000 |
| 1996/03/21 | 477 | 485 | 474 | 476 | 92,000 |
| 1996/03/19 | 486 | 495 | 480 | 487 | 179,000 |
| 1996/03/18 | 492 | 505 | 491 | 491 | 211,000 |
| 1996/03/15 | 498 | 508 | 492 | 494 | 921,000 |
| 1996/03/14 | 471 | 496 | 467 | 490 | 850,000 |
| 1996/03/13 | 465 | 473 | 461 | 461 | 327,000 |
| 1996/03/12 | 465 | 469 | 463 | 463 | 117,000 |
| 1996/03/11 | 458 | 461 | 456 | 460 | 81,000 |
| 1996/03/08 | 460 | 468 | 460 | 463 | 204,000 |
| 1996/03/07 | 469 | 470 | 460 | 465 | 182,000 |
| 1996/03/06 | 474 | 474 | 466 | 470 | 65,000 |
| 1996/03/05 | 469 | 470 | 468 | 469 | 74,000 |
| 1996/03/04 | 470 | 475 | 468 | 468 | 69,000 |
| 1996/03/01 | 467 | 480 | 467 | 475 | 86,000 |
| 1996/02/29 | 471 | 475 | 467 | 471 | 58,000 |
| 1996/02/28 | 471 | 480 | 468 | 469 | 252,000 |
| 1996/02/27 | 471 | 476 | 470 | 471 | 163,000 |
| 1996/02/26 | 470 | 479 | 469 | 471 | 114,000 |
| 1996/02/23 | 475 | 481 | 468 | 470 | 75,000 |
| 1996/02/22 | 473 | 479 | 466 | 470 | 162,000 |
| 1996/02/21 | 465 | 485 | 465 | 475 | 190,000 |
| 1996/02/20 | 468 | 475 | 463 | 470 | 84,000 |
| 1996/02/19 | 471 | 478 | 468 | 478 | 70,000 |
| 1996/02/16 | 489 | 489 | 461 | 474 | 216,000 |
| 1996/02/15 | 495 | 500 | 490 | 492 | 111,000 |
| 1996/02/14 | 493 | 500 | 490 | 492 | 124,000 |
| 1996/02/13 | 501 | 505 | 490 | 495 | 208,000 |
| 1996/02/09 | 513 | 513 | 495 | 501 | 388,000 |
| 1996/02/08 | 527 | 532 | 515 | 515 | 272,000 |
| 1996/02/07 | 550 | 562 | 523 | 528 | 1,852,000 |
| 1996/02/06 | 505 | 551 | 505 | 540 | 3,212,000 |
| 1996/02/05 | 494 | 505 | 490 | 505 | 222,000 |
| 1996/02/02 | 502 | 509 | 495 | 499 | 374,000 |
| 1996/02/01 | 492 | 506 | 488 | 492 | 251,000 |
| 1996/01/31 | 502 | 506 | 490 | 492 | 322,000 |
| 1996/01/30 | 520 | 530 | 494 | 494 | 1,179,000 |
| 1996/01/29 | 497 | 510 | 487 | 509 | 753,000 |
| 1996/01/26 | 500 | 500 | 482 | 482 | 487,000 |
| 1996/01/25 | 508 | 520 | 488 | 492 | 2,612,000 |
| 1996/01/24 | 473 | 510 | 465 | 504 | 3,755,000 |
| 1996/01/23 | 437 | 465 | 437 | 456 | 686,000 |
| 1996/01/22 | 440 | 445 | 435 | 436 | 102,000 |
| 1996/01/19 | 440 | 440 | 430 | 440 | 65,000 |
| 1996/01/18 | 451 | 451 | 440 | 440 | 224,000 |
| 1996/01/17 | 452 | 455 | 441 | 450 | 135,000 |
| 1996/01/16 | 450 | 451 | 445 | 450 | 105,000 |
| 1996/01/12 | 445 | 448 | 440 | 440 | 173,000 |
| 1996/01/11 | 442 | 449 | 438 | 438 | 132,000 |
| 1996/01/10 | 442 | 452 | 442 | 451 | 231,000 |
| 1996/01/09 | 436 | 451 | 433 | 451 | 156,000 |
| 1996/01/08 | 445 | 448 | 430 | 431 | 74,000 |
| 1996/01/05 | 442 | 443 | 436 | 440 | 119,000 |
| 1996/01/04 | 451 | 451 | 446 | 446 | 90,000 |