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 |
---|---|---|---|---|---|
2001/12/28 | 128 | 130 | 127 | 130 | 73,000 |
2001/12/27 | 128 | 132 | 125 | 132 | 119,000 |
2001/12/26 | 132 | 136 | 123 | 130 | 237,000 |
2001/12/25 | 139 | 139 | 134 | 136 | 169,000 |
2001/12/21 | 139 | 140 | 134 | 140 | 99,000 |
2001/12/20 | 135 | 140 | 135 | 139 | 113,000 |
2001/12/19 | 138 | 141 | 135 | 135 | 134,000 |
2001/12/18 | 134 | 141 | 134 | 138 | 169,000 |
2001/12/17 | 139 | 139 | 133 | 133 | 90,000 |
2001/12/14 | 137 | 140 | 137 | 138 | 141,000 |
2001/12/13 | 141 | 142 | 137 | 142 | 53,000 |
2001/12/12 | 138 | 141 | 132 | 141 | 294,000 |
2001/12/11 | 137 | 139 | 137 | 139 | 136,000 |
2001/12/10 | 136 | 137 | 132 | 137 | 248,000 |
2001/12/07 | 141 | 141 | 131 | 131 | 156,000 |
2001/12/06 | 143 | 144 | 141 | 141 | 156,000 |
2001/12/05 | 147 | 147 | 141 | 146 | 57,000 |
2001/12/04 | 141 | 148 | 141 | 148 | 103,000 |
2001/12/03 | 149 | 151 | 141 | 150 | 164,000 |
2001/11/30 | 148 | 153 | 148 | 150 | 53,000 |
2001/11/29 | 147 | 148 | 146 | 148 | 61,000 |
2001/11/28 | 154 | 154 | 148 | 148 | 46,000 |
2001/11/27 | 154 | 155 | 153 | 155 | 37,000 |
2001/11/26 | 154 | 155 | 152 | 153 | 38,000 |
2001/11/22 | 155 | 155 | 148 | 153 | 184,000 |
2001/11/21 | 155 | 155 | 148 | 155 | 224,000 |
2001/11/20 | 157 | 160 | 152 | 153 | 100,000 |
2001/11/19 | 155 | 157 | 151 | 157 | 110,000 |
2001/11/16 | 155 | 155 | 152 | 155 | 39,000 |
2001/11/15 | 152 | 155 | 151 | 155 | 68,000 |
2001/11/14 | 153 | 156 | 153 | 153 | 53,000 |
2001/11/13 | 155 | 159 | 155 | 156 | 116,000 |
2001/11/12 | 156 | 160 | 153 | 156 | 14,000 |
2001/11/09 | 161 | 162 | 157 | 157 | 114,000 |
2001/11/08 | 158 | 162 | 157 | 161 | 141,000 |
2001/11/07 | 153 | 158 | 152 | 158 | 116,000 |
2001/11/06 | 157 | 159 | 154 | 155 | 145,000 |
2001/11/05 | 157 | 157 | 150 | 153 | 75,000 |
2001/11/02 | 156 | 158 | 153 | 153 | 118,000 |
2001/11/01 | 156 | 162 | 155 | 156 | 74,000 |
2001/10/31 | 163 | 163 | 150 | 153 | 147,000 |
2001/10/30 | 166 | 169 | 158 | 162 | 107,000 |
2001/10/29 | 170 | 174 | 166 | 170 | 226,000 |
2001/10/26 | 170 | 170 | 166 | 168 | 156,000 |
2001/10/25 | 164 | 170 | 157 | 168 | 366,000 |
2001/10/24 | 158 | 160 | 157 | 160 | 70,000 |
2001/10/23 | 156 | 159 | 154 | 157 | 112,000 |
2001/10/22 | 154 | 156 | 153 | 154 | 122,000 |
2001/10/19 | 158 | 158 | 153 | 154 | 126,000 |
2001/10/18 | 157 | 159 | 156 | 158 | 122,000 |
2001/10/17 | 158 | 161 | 155 | 161 | 90,000 |
2001/10/16 | 161 | 162 | 156 | 160 | 127,000 |
2001/10/15 | 153 | 165 | 153 | 160 | 100,000 |
2001/10/12 | 156 | 158 | 145 | 153 | 326,000 |
2001/10/11 | 159 | 159 | 151 | 155 | 148,000 |
2001/10/10 | 161 | 161 | 153 | 155 | 60,000 |
2001/10/09 | 163 | 163 | 157 | 160 | 73,000 |
2001/10/05 | 162 | 170 | 162 | 163 | 179,000 |
2001/10/04 | 155 | 163 | 155 | 162 | 214,000 |
2001/10/03 | 160 | 160 | 155 | 155 | 295,000 |
2001/10/02 | 150 | 161 | 150 | 161 | 156,000 |
2001/10/01 | 146 | 153 | 146 | 150 | 153,000 |
2001/09/28 | 140 | 149 | 140 | 146 | 298,000 |
2001/09/27 | 145 | 145 | 136 | 140 | 241,000 |
2001/09/26 | 149 | 151 | 145 | 146 | 204,000 |
2001/09/25 | 160 | 160 | 147 | 149 | 242,000 |
2001/09/21 | 152 | 157 | 151 | 156 | 103,000 |
2001/09/20 | 154 | 155 | 150 | 152 | 142,000 |
2001/09/19 | 161 | 161 | 152 | 154 | 117,000 |
2001/09/18 | 150 | 155 | 147 | 151 | 196,000 |
2001/09/17 | 151 | 153 | 145 | 146 | 416,000 |
2001/09/14 | 156 | 157 | 151 | 151 | 362,000 |
2001/09/13 | 147 | 156 | 147 | 156 | 318,000 |
2001/09/12 | 145 | 155 | 145 | 146 | 781,000 |
2001/09/11 | 167 | 170 | 151 | 169 | 643,000 |
2001/09/10 | 188 | 192 | 186 | 191 | 53,000 |
2001/09/07 | 195 | 197 | 188 | 189 | 69,000 |
2001/09/06 | 195 | 199 | 195 | 199 | 61,000 |
2001/09/05 | 195 | 197 | 190 | 197 | 79,000 |
2001/09/04 | 188 | 193 | 180 | 193 | 208,000 |
2001/09/03 | 206 | 207 | 185 | 186 | 155,000 |
2001/08/31 | 204 | 208 | 204 | 206 | 124,000 |
2001/08/30 | 207 | 210 | 206 | 210 | 98,000 |
2001/08/29 | 206 | 215 | 206 | 210 | 138,000 |
2001/08/28 | 220 | 220 | 209 | 213 | 88,000 |
2001/08/27 | 217 | 221 | 217 | 217 | 67,000 |
2001/08/24 | 224 | 224 | 216 | 216 | 121,000 |
2001/08/23 | 216 | 222 | 215 | 222 | 172,000 |
2001/08/22 | 217 | 219 | 215 | 215 | 123,000 |
2001/08/21 | 221 | 222 | 216 | 218 | 73,000 |
2001/08/20 | 220 | 222 | 217 | 219 | 89,000 |
2001/08/17 | 220 | 225 | 219 | 219 | 126,000 |
2001/08/16 | 225 | 229 | 224 | 224 | 165,000 |
2001/08/15 | 235 | 239 | 232 | 236 | 101,000 |
2001/08/14 | 231 | 240 | 231 | 237 | 190,000 |
2001/08/13 | 231 | 236 | 231 | 232 | 144,000 |
2001/08/10 | 230 | 234 | 230 | 233 | 90,000 |
2001/08/09 | 230 | 234 | 230 | 233 | 138,000 |
2001/08/08 | 236 | 237 | 231 | 232 | 114,000 |
2001/08/07 | 231 | 237 | 231 | 237 | 159,000 |
2001/08/06 | 234 | 234 | 229 | 231 | 112,000 |
2001/08/03 | 236 | 238 | 228 | 237 | 241,000 |
2001/08/02 | 227 | 236 | 222 | 231 | 191,000 |
2001/08/01 | 227 | 229 | 220 | 227 | 132,000 |
2001/07/31 | 223 | 230 | 218 | 227 | 238,000 |
2001/07/30 | 239 | 244 | 215 | 218 | 404,000 |
2001/07/27 | 250 | 251 | 238 | 244 | 490,000 |
2001/07/26 | 264 | 265 | 251 | 251 | 170,000 |
2001/07/25 | 267 | 267 | 249 | 266 | 323,000 |
2001/07/24 | 241 | 259 | 241 | 258 | 325,000 |
2001/07/23 | 266 | 267 | 245 | 246 | 377,000 |
2001/07/19 | 270 | 272 | 263 | 268 | 320,000 |
2001/07/18 | 276 | 281 | 272 | 273 | 257,000 |
2001/07/17 | 287 | 288 | 271 | 276 | 509,000 |
2001/07/16 | 285 | 294 | 285 | 286 | 184,000 |
2001/07/13 | 295 | 297 | 285 | 291 | 278,000 |
2001/07/12 | 292 | 294 | 289 | 294 | 186,000 |
2001/07/11 | 288 | 294 | 287 | 292 | 234,000 |
2001/07/10 | 303 | 303 | 290 | 295 | 274,000 |
2001/07/09 | 299 | 299 | 290 | 290 | 334,000 |
2001/07/06 | 306 | 310 | 302 | 304 | 573,000 |
2001/07/05 | 310 | 319 | 310 | 311 | 450,000 |
2001/07/04 | 324 | 325 | 310 | 315 | 982,000 |
2001/07/03 | 303 | 328 | 303 | 325 | 2,830,000 |
2001/07/02 | 305 | 308 | 301 | 303 | 558,000 |
2001/06/29 | 305 | 305 | 300 | 303 | 556,000 |
2001/06/28 | 306 | 306 | 295 | 299 | 870,000 |
2001/06/27 | 316 | 317 | 306 | 306 | 1,185,000 |
2001/06/26 | 314 | 321 | 308 | 315 | 5,841,000 |
2001/06/25 | 299 | 305 | 295 | 305 | 832,000 |
2001/06/22 | 293 | 296 | 284 | 290 | 467,000 |
2001/06/21 | 279 | 288 | 271 | 285 | 381,000 |
2001/06/20 | 283 | 285 | 269 | 278 | 747,000 |
2001/06/19 | 283 | 293 | 283 | 287 | 368,000 |
2001/06/18 | 295 | 295 | 283 | 288 | 576,000 |
2001/06/15 | 297 | 298 | 287 | 295 | 928,000 |
2001/06/14 | 300 | 304 | 298 | 298 | 1,220,000 |
2001/06/13 | 303 | 308 | 295 | 297 | 1,633,000 |
2001/06/12 | 306 | 314 | 292 | 293 | 4,158,000 |
2001/06/11 | 278 | 305 | 275 | 303 | 6,030,000 |
2001/06/08 | 272 | 280 | 264 | 276 | 981,000 |
2001/06/07 | 270 | 275 | 264 | 269 | 1,288,000 |
2001/06/06 | 283 | 284 | 273 | 277 | 1,591,000 |
2001/06/05 | 289 | 297 | 272 | 287 | 7,773,000 |
2001/06/04 | 232 | 290 | 232 | 288 | 8,551,000 |
2001/06/01 | 225 | 236 | 225 | 229 | 106,000 |
2001/05/31 | 227 | 232 | 225 | 226 | 119,000 |
2001/05/30 | 226 | 235 | 224 | 228 | 98,000 |
2001/05/29 | 224 | 230 | 224 | 230 | 118,000 |
2001/05/28 | 230 | 231 | 225 | 225 | 107,000 |
2001/05/25 | 235 | 235 | 227 | 227 | 82,000 |
2001/05/24 | 230 | 231 | 223 | 230 | 81,000 |
2001/05/23 | 234 | 235 | 229 | 229 | 69,000 |
2001/05/22 | 240 | 240 | 233 | 233 | 38,000 |
2001/05/21 | 242 | 242 | 236 | 240 | 103,000 |
2001/05/18 | 226 | 242 | 226 | 238 | 207,000 |
2001/05/17 | 225 | 231 | 222 | 227 | 118,000 |
2001/05/16 | 225 | 226 | 221 | 225 | 65,000 |
2001/05/15 | 226 | 226 | 220 | 224 | 84,000 |
2001/05/14 | 226 | 234 | 220 | 222 | 131,000 |
2001/05/11 | 231 | 232 | 226 | 228 | 98,000 |
2001/05/10 | 232 | 234 | 229 | 232 | 65,000 |
2001/05/09 | 243 | 243 | 213 | 230 | 223,000 |
2001/05/08 | 246 | 249 | 238 | 244 | 142,000 |
2001/05/07 | 249 | 250 | 245 | 246 | 173,000 |
2001/05/02 | 251 | 251 | 245 | 250 | 137,000 |
2001/05/01 | 250 | 253 | 246 | 251 | 404,000 |
2001/04/27 | 242 | 246 | 240 | 246 | 210,000 |
2001/04/26 | 241 | 243 | 238 | 239 | 121,000 |
2001/04/25 | 242 | 243 | 236 | 238 | 119,000 |
2001/04/24 | 235 | 240 | 235 | 238 | 75,000 |
2001/04/23 | 239 | 239 | 235 | 235 | 91,000 |
2001/04/20 | 240 | 242 | 233 | 238 | 279,000 |
2001/04/19 | 240 | 244 | 237 | 242 | 104,000 |
2001/04/18 | 237 | 244 | 235 | 242 | 129,000 |
2001/04/17 | 248 | 248 | 230 | 235 | 326,000 |
2001/04/16 | 239 | 249 | 234 | 245 | 425,000 |
2001/04/13 | 228 | 235 | 228 | 229 | 130,000 |
2001/04/12 | 230 | 230 | 220 | 226 | 218,000 |
2001/04/11 | 230 | 235 | 225 | 231 | 152,000 |
2001/04/10 | 231 | 231 | 222 | 228 | 127,000 |
2001/04/09 | 240 | 240 | 230 | 230 | 87,000 |
2001/04/06 | 245 | 248 | 235 | 238 | 256,000 |
2001/04/05 | 226 | 245 | 222 | 243 | 504,000 |
2001/04/04 | 233 | 233 | 227 | 227 | 114,000 |
2001/04/03 | 236 | 237 | 227 | 234 | 133,000 |
2001/04/02 | 235 | 238 | 227 | 236 | 293,000 |
2001/03/30 | 255 | 255 | 236 | 236 | 233,000 |
2001/03/29 | 255 | 265 | 250 | 250 | 369,000 |
2001/03/28 | 245 | 259 | 245 | 251 | 460,000 |
2001/03/27 | 239 | 251 | 239 | 248 | 551,000 |
2001/03/26 | 263 | 265 | 253 | 259 | 320,000 |
2001/03/23 | 260 | 264 | 253 | 261 | 263,000 |
2001/03/22 | 267 | 267 | 251 | 251 | 309,000 |
2001/03/21 | 264 | 265 | 251 | 260 | 361,000 |
2001/03/19 | 261 | 275 | 257 | 259 | 592,000 |
2001/03/16 | 243 | 274 | 240 | 267 | 934,000 |
2001/03/15 | 235 | 241 | 233 | 240 | 1,002,000 |
2001/03/14 | 278 | 279 | 252 | 255 | 652,000 |
2001/03/13 | 270 | 280 | 265 | 272 | 992,000 |
2001/03/12 | 280 | 293 | 267 | 283 | 2,053,000 |
2001/03/09 | 258 | 284 | 254 | 280 | 2,654,000 |
2001/03/08 | 240 | 264 | 240 | 258 | 3,026,000 |
2001/03/07 | 229 | 241 | 229 | 239 | 546,000 |
2001/03/06 | 222 | 229 | 222 | 229 | 234,000 |
2001/03/05 | 229 | 229 | 219 | 222 | 295,000 |
2001/03/02 | 242 | 243 | 230 | 230 | 923,000 |
2001/03/01 | 224 | 240 | 220 | 237 | 1,914,000 |
2001/02/28 | 223 | 226 | 219 | 224 | 526,000 |
2001/02/27 | 218 | 223 | 217 | 218 | 580,000 |
2001/02/26 | 210 | 218 | 210 | 217 | 472,000 |
2001/02/23 | 211 | 211 | 205 | 210 | 172,000 |
2001/02/22 | 207 | 211 | 207 | 208 | 80,000 |
2001/02/21 | 211 | 211 | 207 | 208 | 107,000 |
2001/02/20 | 209 | 212 | 209 | 211 | 108,000 |
2001/02/19 | 207 | 211 | 205 | 211 | 111,000 |
2001/02/16 | 211 | 212 | 205 | 208 | 224,000 |
2001/02/15 | 214 | 214 | 210 | 211 | 206,000 |
2001/02/14 | 199 | 211 | 199 | 211 | 136,000 |
2001/02/13 | 199 | 205 | 199 | 200 | 61,000 |
2001/02/09 | 197 | 204 | 197 | 203 | 85,000 |
2001/02/08 | 194 | 202 | 194 | 202 | 90,000 |
2001/02/07 | 197 | 201 | 190 | 194 | 164,000 |
2001/02/06 | 201 | 204 | 200 | 200 | 64,000 |
2001/02/05 | 205 | 208 | 201 | 202 | 88,000 |
2001/02/02 | 212 | 213 | 208 | 210 | 152,000 |
2001/02/01 | 212 | 213 | 207 | 213 | 169,000 |
2001/01/31 | 214 | 217 | 210 | 212 | 402,000 |
2001/01/30 | 202 | 209 | 202 | 209 | 336,000 |
2001/01/29 | 205 | 207 | 196 | 202 | 243,000 |
2001/01/26 | 192 | 207 | 192 | 201 | 500,000 |
2001/01/25 | 197 | 213 | 195 | 199 | 1,382,000 |
2001/01/24 | 185 | 201 | 185 | 198 | 927,000 |
2001/01/23 | 176 | 183 | 176 | 180 | 223,000 |
2001/01/22 | 176 | 176 | 173 | 175 | 317,000 |
2001/01/19 | 178 | 180 | 175 | 175 | 94,000 |
2001/01/18 | 173 | 177 | 172 | 177 | 98,000 |
2001/01/17 | 171 | 172 | 170 | 172 | 60,000 |
2001/01/16 | 168 | 171 | 167 | 171 | 72,000 |
2001/01/15 | 170 | 171 | 166 | 166 | 52,000 |
2001/01/12 | 163 | 169 | 163 | 169 | 63,000 |
2001/01/11 | 164 | 164 | 163 | 163 | 24,000 |
2001/01/10 | 168 | 169 | 163 | 163 | 55,000 |
2001/01/09 | 164 | 168 | 163 | 168 | 51,000 |
2001/01/05 | 168 | 168 | 163 | 164 | 221,000 |
2001/01/04 | 172 | 172 | 169 | 169 | 34,000 |