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 |
---|---|---|---|---|---|
2003/12/30 | 176 | 179 | 176 | 176 | 16,000 |
2003/12/29 | 176 | 176 | 173 | 174 | 36,000 |
2003/12/26 | 170 | 177 | 170 | 172 | 85,000 |
2003/12/25 | 165 | 168 | 165 | 168 | 390,000 |
2003/12/24 | 172 | 175 | 169 | 169 | 261,000 |
2003/12/22 | 176 | 176 | 171 | 173 | 48,000 |
2003/12/19 | 170 | 172 | 170 | 172 | 39,000 |
2003/12/18 | 170 | 172 | 170 | 172 | 41,000 |
2003/12/17 | 172 | 173 | 171 | 171 | 22,000 |
2003/12/16 | 170 | 173 | 170 | 172 | 58,000 |
2003/12/15 | 171 | 175 | 171 | 172 | 271,000 |
2003/12/12 | 174 | 174 | 170 | 173 | 113,000 |
2003/12/11 | 171 | 172 | 170 | 172 | 18,000 |
2003/12/10 | 175 | 175 | 170 | 170 | 122,000 |
2003/12/09 | 167 | 170 | 166 | 170 | 60,000 |
2003/12/08 | 167 | 168 | 167 | 167 | 41,000 |
2003/12/05 | 170 | 170 | 167 | 168 | 110,000 |
2003/12/04 | 168 | 169 | 167 | 168 | 203,000 |
2003/12/03 | 170 | 170 | 167 | 167 | 56,000 |
2003/12/02 | 170 | 173 | 168 | 168 | 87,000 |
2003/12/01 | 168 | 170 | 168 | 169 | 54,000 |
2003/11/28 | 171 | 171 | 167 | 170 | 37,000 |
2003/11/27 | 175 | 175 | 170 | 170 | 98,000 |
2003/11/26 | 169 | 169 | 166 | 166 | 23,000 |
2003/11/25 | 168 | 171 | 167 | 167 | 66,000 |
2003/11/21 | 169 | 169 | 164 | 165 | 25,000 |
2003/11/20 | 161 | 164 | 161 | 164 | 20,000 |
2003/11/19 | 159 | 162 | 159 | 160 | 40,000 |
2003/11/18 | 163 | 163 | 159 | 159 | 47,000 |
2003/11/17 | 170 | 170 | 164 | 164 | 58,000 |
2003/11/14 | 174 | 174 | 167 | 170 | 30,000 |
2003/11/13 | 166 | 170 | 166 | 170 | 21,000 |
2003/11/12 | 170 | 171 | 167 | 169 | 35,000 |
2003/11/11 | 172 | 172 | 166 | 169 | 126,000 |
2003/11/10 | 174 | 176 | 172 | 172 | 32,000 |
2003/11/07 | 175 | 176 | 175 | 175 | 20,000 |
2003/11/06 | 177 | 178 | 175 | 175 | 18,000 |
2003/11/05 | 180 | 180 | 177 | 178 | 38,000 |
2003/11/04 | 181 | 181 | 178 | 180 | 23,000 |
2003/10/31 | 178 | 180 | 178 | 178 | 20,000 |
2003/10/30 | 180 | 181 | 178 | 178 | 36,000 |
2003/10/29 | 182 | 182 | 178 | 179 | 25,000 |
2003/10/28 | 178 | 181 | 178 | 180 | 41,000 |
2003/10/27 | 173 | 177 | 172 | 175 | 76,000 |
2003/10/24 | 180 | 180 | 174 | 177 | 147,000 |
2003/10/23 | 180 | 180 | 178 | 178 | 101,000 |
2003/10/22 | 182 | 182 | 180 | 182 | 131,000 |
2003/10/21 | 182 | 182 | 180 | 181 | 80,000 |
2003/10/20 | 182 | 183 | 181 | 183 | 75,000 |
2003/10/17 | 181 | 183 | 181 | 182 | 51,000 |
2003/10/16 | 182 | 184 | 182 | 182 | 38,000 |
2003/10/15 | 182 | 183 | 182 | 182 | 51,000 |
2003/10/14 | 183 | 184 | 182 | 183 | 77,000 |
2003/10/10 | 182 | 184 | 182 | 183 | 84,000 |
2003/10/09 | 182 | 184 | 182 | 183 | 14,000 |
2003/10/08 | 183 | 184 | 182 | 182 | 55,000 |
2003/10/07 | 183 | 184 | 182 | 183 | 55,000 |
2003/10/06 | 184 | 187 | 184 | 184 | 69,000 |
2003/10/03 | 184 | 184 | 182 | 183 | 30,000 |
2003/10/02 | 182 | 186 | 182 | 184 | 26,000 |
2003/10/01 | 185 | 186 | 180 | 181 | 101,000 |
2003/09/30 | 185 | 186 | 184 | 185 | 18,000 |
2003/09/29 | 186 | 186 | 184 | 185 | 43,000 |
2003/09/26 | 182 | 186 | 182 | 184 | 23,000 |
2003/09/25 | 190 | 190 | 185 | 186 | 103,000 |
2003/09/24 | 191 | 192 | 190 | 191 | 66,000 |
2003/09/22 | 192 | 192 | 189 | 192 | 79,000 |
2003/09/19 | 192 | 193 | 190 | 192 | 72,000 |
2003/09/18 | 189 | 191 | 188 | 191 | 68,000 |
2003/09/17 | 193 | 193 | 189 | 189 | 74,000 |
2003/09/16 | 191 | 191 | 188 | 188 | 59,000 |
2003/09/12 | 189 | 189 | 187 | 189 | 142,000 |
2003/09/11 | 188 | 188 | 186 | 187 | 39,000 |
2003/09/10 | 185 | 187 | 185 | 186 | 113,000 |
2003/09/09 | 188 | 188 | 185 | 186 | 150,000 |
2003/09/08 | 189 | 189 | 187 | 187 | 60,000 |
2003/09/05 | 190 | 190 | 189 | 189 | 84,000 |
2003/09/04 | 192 | 192 | 190 | 190 | 53,000 |
2003/09/03 | 195 | 195 | 191 | 192 | 89,000 |
2003/09/02 | 193 | 194 | 191 | 192 | 68,000 |
2003/09/01 | 193 | 194 | 191 | 192 | 35,000 |
2003/08/29 | 190 | 194 | 190 | 193 | 46,000 |
2003/08/28 | 192 | 192 | 190 | 190 | 117,000 |
2003/08/27 | 192 | 195 | 190 | 190 | 212,000 |
2003/08/26 | 196 | 196 | 192 | 192 | 112,000 |
2003/08/25 | 192 | 196 | 191 | 195 | 211,000 |
2003/08/22 | 191 | 192 | 190 | 191 | 51,000 |
2003/08/21 | 192 | 192 | 190 | 190 | 58,000 |
2003/08/20 | 190 | 192 | 189 | 192 | 65,000 |
2003/08/19 | 190 | 192 | 188 | 188 | 59,000 |
2003/08/18 | 192 | 192 | 189 | 190 | 43,000 |
2003/08/15 | 189 | 190 | 187 | 188 | 43,000 |
2003/08/14 | 187 | 188 | 187 | 188 | 29,000 |
2003/08/13 | 186 | 188 | 186 | 188 | 30,000 |
2003/08/12 | 186 | 187 | 185 | 186 | 38,000 |
2003/08/11 | 186 | 188 | 186 | 188 | 12,000 |
2003/08/08 | 189 | 189 | 186 | 186 | 65,000 |
2003/08/07 | 190 | 190 | 185 | 188 | 33,000 |
2003/08/06 | 186 | 189 | 186 | 188 | 58,000 |
2003/08/05 | 190 | 192 | 187 | 188 | 155,000 |
2003/08/04 | 188 | 192 | 187 | 192 | 78,000 |
2003/08/01 | 189 | 191 | 188 | 190 | 56,000 |
2003/07/31 | 187 | 191 | 187 | 189 | 66,000 |
2003/07/30 | 185 | 193 | 185 | 192 | 60,000 |
2003/07/29 | 193 | 195 | 190 | 190 | 85,000 |
2003/07/28 | 194 | 195 | 192 | 193 | 77,000 |
2003/07/25 | 195 | 195 | 191 | 191 | 152,000 |
2003/07/24 | 188 | 192 | 188 | 190 | 58,000 |
2003/07/23 | 187 | 188 | 185 | 187 | 33,000 |
2003/07/22 | 186 | 186 | 185 | 185 | 32,000 |
2003/07/18 | 180 | 188 | 180 | 186 | 174,000 |
2003/07/17 | 196 | 196 | 190 | 192 | 108,000 |
2003/07/16 | 198 | 198 | 193 | 198 | 130,000 |
2003/07/15 | 195 | 198 | 194 | 196 | 106,000 |
2003/07/14 | 198 | 199 | 195 | 197 | 43,000 |
2003/07/11 | 196 | 198 | 191 | 198 | 124,000 |
2003/07/10 | 195 | 197 | 192 | 195 | 198,000 |
2003/07/09 | 192 | 193 | 191 | 192 | 55,000 |
2003/07/08 | 195 | 196 | 191 | 193 | 97,000 |
2003/07/07 | 191 | 194 | 190 | 193 | 86,000 |
2003/07/04 | 195 | 196 | 188 | 191 | 196,000 |
2003/07/03 | 197 | 198 | 195 | 195 | 192,000 |
2003/07/02 | 197 | 199 | 196 | 197 | 193,000 |
2003/07/01 | 196 | 198 | 195 | 195 | 121,000 |
2003/06/30 | 198 | 199 | 193 | 197 | 186,000 |
2003/06/27 | 193 | 195 | 192 | 193 | 154,000 |
2003/06/26 | 193 | 193 | 190 | 192 | 106,000 |
2003/06/25 | 190 | 198 | 190 | 193 | 227,000 |
2003/06/24 | 193 | 201 | 188 | 188 | 440,000 |
2003/06/23 | 188 | 193 | 188 | 190 | 184,000 |
2003/06/20 | 184 | 189 | 181 | 189 | 80,000 |
2003/06/19 | 182 | 189 | 181 | 189 | 81,000 |
2003/06/18 | 190 | 191 | 183 | 184 | 94,000 |
2003/06/17 | 189 | 193 | 186 | 186 | 225,000 |
2003/06/16 | 190 | 190 | 184 | 188 | 127,000 |
2003/06/13 | 190 | 190 | 185 | 189 | 292,000 |
2003/06/12 | 180 | 194 | 180 | 187 | 970,000 |
2003/06/11 | 176 | 178 | 175 | 176 | 105,000 |
2003/06/10 | 177 | 177 | 173 | 175 | 65,000 |
2003/06/09 | 175 | 178 | 174 | 178 | 168,000 |
2003/06/06 | 173 | 173 | 169 | 172 | 69,000 |
2003/06/05 | 173 | 174 | 171 | 173 | 102,000 |
2003/06/04 | 169 | 176 | 169 | 170 | 153,000 |
2003/06/03 | 169 | 169 | 166 | 168 | 78,000 |
2003/06/02 | 173 | 174 | 165 | 169 | 118,000 |
2003/05/30 | 172 | 173 | 168 | 170 | 107,000 |
2003/05/29 | 174 | 174 | 170 | 172 | 170,000 |
2003/05/28 | 175 | 179 | 170 | 172 | 905,000 |
2003/05/27 | 158 | 192 | 157 | 190 | 1,092,000 |
2003/05/26 | 157 | 160 | 157 | 158 | 84,000 |
2003/05/23 | 157 | 158 | 155 | 158 | 82,000 |
2003/05/22 | 154 | 157 | 153 | 153 | 63,000 |
2003/05/21 | 157 | 157 | 154 | 156 | 75,000 |
2003/05/20 | 153 | 156 | 151 | 155 | 40,000 |
2003/05/19 | 155 | 155 | 152 | 152 | 35,000 |
2003/05/16 | 153 | 156 | 153 | 153 | 46,000 |
2003/05/15 | 159 | 159 | 154 | 154 | 60,000 |
2003/05/14 | 155 | 159 | 155 | 158 | 68,000 |
2003/05/13 | 154 | 156 | 152 | 154 | 63,000 |
2003/05/12 | 152 | 154 | 150 | 154 | 71,000 |
2003/05/09 | 150 | 152 | 150 | 151 | 76,000 |
2003/05/08 | 149 | 152 | 148 | 151 | 42,000 |
2003/05/07 | 152 | 152 | 149 | 149 | 86,000 |
2003/05/06 | 152 | 152 | 151 | 151 | 28,000 |
2003/05/02 | 152 | 153 | 147 | 149 | 89,000 |
2003/05/01 | 150 | 154 | 150 | 152 | 74,000 |
2003/04/30 | 142 | 148 | 142 | 145 | 43,000 |
2003/04/28 | 148 | 148 | 142 | 143 | 78,000 |
2003/04/25 | 150 | 151 | 148 | 148 | 108,000 |
2003/04/24 | 152 | 153 | 151 | 152 | 28,000 |
2003/04/23 | 153 | 154 | 152 | 152 | 28,000 |
2003/04/22 | 156 | 156 | 153 | 153 | 27,000 |
2003/04/21 | 158 | 158 | 152 | 152 | 114,000 |
2003/04/18 | 153 | 154 | 150 | 154 | 58,000 |
2003/04/17 | 151 | 152 | 150 | 152 | 86,000 |
2003/04/16 | 152 | 155 | 152 | 152 | 33,000 |
2003/04/15 | 157 | 158 | 153 | 153 | 62,000 |
2003/04/14 | 155 | 157 | 153 | 156 | 49,000 |
2003/04/11 | 153 | 155 | 152 | 155 | 63,000 |
2003/04/10 | 152 | 153 | 150 | 153 | 38,000 |
2003/04/09 | 155 | 155 | 151 | 154 | 30,000 |
2003/04/08 | 154 | 154 | 152 | 153 | 33,000 |
2003/04/07 | 155 | 155 | 153 | 154 | 50,000 |
2003/04/04 | 152 | 155 | 152 | 155 | 67,000 |
2003/04/03 | 160 | 160 | 153 | 153 | 36,000 |
2003/04/02 | 156 | 160 | 156 | 160 | 15,000 |
2003/04/01 | 156 | 158 | 154 | 157 | 36,000 |
2003/03/31 | 163 | 164 | 158 | 159 | 35,000 |
2003/03/28 | 161 | 165 | 161 | 164 | 39,000 |
2003/03/27 | 161 | 165 | 160 | 165 | 104,000 |
2003/03/26 | 157 | 163 | 156 | 162 | 142,000 |
2003/03/25 | 165 | 165 | 163 | 164 | 268,000 |
2003/03/24 | 165 | 165 | 161 | 164 | 161,000 |
2003/03/20 | 159 | 163 | 159 | 163 | 80,000 |
2003/03/19 | 159 | 159 | 157 | 158 | 53,000 |
2003/03/18 | 160 | 160 | 158 | 159 | 51,000 |
2003/03/17 | 157 | 157 | 155 | 157 | 44,000 |
2003/03/14 | 154 | 158 | 154 | 155 | 166,000 |
2003/03/13 | 154 | 157 | 154 | 155 | 26,000 |
2003/03/12 | 154 | 155 | 150 | 154 | 37,000 |
2003/03/11 | 151 | 157 | 148 | 154 | 94,000 |
2003/03/10 | 158 | 158 | 151 | 154 | 92,000 |
2003/03/07 | 161 | 163 | 158 | 158 | 108,000 |
2003/03/06 | 167 | 168 | 163 | 163 | 72,000 |
2003/03/05 | 166 | 168 | 166 | 166 | 37,000 |
2003/03/04 | 167 | 168 | 165 | 168 | 83,000 |
2003/03/03 | 161 | 165 | 159 | 165 | 58,000 |
2003/02/28 | 162 | 162 | 160 | 160 | 47,000 |
2003/02/27 | 155 | 162 | 154 | 162 | 54,000 |
2003/02/26 | 155 | 162 | 155 | 158 | 119,000 |
2003/02/25 | 168 | 168 | 156 | 158 | 247,000 |
2003/02/24 | 166 | 170 | 166 | 167 | 150,000 |
2003/02/21 | 166 | 168 | 165 | 166 | 164,000 |
2003/02/20 | 166 | 170 | 165 | 167 | 146,000 |
2003/02/19 | 167 | 170 | 166 | 166 | 178,000 |
2003/02/18 | 163 | 168 | 162 | 166 | 167,000 |
2003/02/17 | 159 | 165 | 159 | 161 | 186,000 |
2003/02/14 | 154 | 159 | 152 | 156 | 172,000 |
2003/02/13 | 151 | 155 | 151 | 153 | 153,000 |
2003/02/12 | 150 | 154 | 150 | 154 | 150,000 |
2003/02/10 | 149 | 150 | 149 | 149 | 56,000 |
2003/02/07 | 150 | 151 | 148 | 149 | 39,000 |
2003/02/06 | 150 | 154 | 149 | 149 | 206,000 |
2003/02/05 | 145 | 151 | 143 | 150 | 223,000 |
2003/02/04 | 141 | 145 | 141 | 145 | 69,000 |
2003/02/03 | 141 | 144 | 140 | 142 | 99,000 |
2003/01/31 | 143 | 143 | 140 | 140 | 29,000 |
2003/01/30 | 141 | 144 | 141 | 143 | 77,000 |
2003/01/29 | 141 | 142 | 140 | 140 | 99,000 |
2003/01/28 | 143 | 143 | 140 | 141 | 77,000 |
2003/01/27 | 142 | 145 | 141 | 143 | 61,000 |
2003/01/24 | 145 | 145 | 142 | 144 | 129,000 |
2003/01/23 | 142 | 144 | 142 | 143 | 87,000 |
2003/01/22 | 144 | 144 | 141 | 142 | 60,000 |
2003/01/21 | 140 | 144 | 140 | 143 | 74,000 |
2003/01/20 | 140 | 143 | 139 | 142 | 168,000 |
2003/01/17 | 144 | 145 | 141 | 142 | 135,000 |
2003/01/16 | 140 | 145 | 140 | 145 | 120,000 |
2003/01/15 | 137 | 140 | 136 | 140 | 177,000 |
2003/01/14 | 130 | 136 | 129 | 135 | 89,000 |
2003/01/10 | 129 | 129 | 128 | 129 | 45,000 |
2003/01/09 | 128 | 130 | 128 | 130 | 35,000 |
2003/01/08 | 129 | 129 | 128 | 129 | 58,000 |
2003/01/07 | 130 | 130 | 128 | 129 | 38,000 |
2003/01/06 | 130 | 131 | 127 | 130 | 43,000 |