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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,370 | 3,455 | 3,370 | 3,450 | 7,200 |
| 2015/12/29 | 3,415 | 3,420 | 3,345 | 3,370 | 8,300 |
| 2015/12/28 | 3,370 | 3,400 | 3,350 | 3,385 | 11,300 |
| 2015/12/25 | 3,315 | 3,325 | 3,280 | 3,300 | 13,000 |
| 2015/12/24 | 3,375 | 3,395 | 3,320 | 3,335 | 13,300 |
| 2015/12/22 | 3,385 | 3,395 | 3,320 | 3,330 | 11,500 |
| 2015/12/21 | 3,400 | 3,410 | 3,335 | 3,385 | 11,700 |
| 2015/12/18 | 3,425 | 3,485 | 3,390 | 3,400 | 12,000 |
| 2015/12/17 | 3,400 | 3,450 | 3,400 | 3,435 | 10,500 |
| 2015/12/16 | 3,420 | 3,420 | 3,315 | 3,380 | 9,300 |
| 2015/12/15 | 3,375 | 3,405 | 3,305 | 3,315 | 7,900 |
| 2015/12/14 | 3,350 | 3,395 | 3,340 | 3,375 | 8,900 |
| 2015/12/11 | 3,355 | 3,435 | 3,355 | 3,395 | 18,300 |
| 2015/12/10 | 3,400 | 3,450 | 3,400 | 3,400 | 13,700 |
| 2015/12/09 | 3,530 | 3,550 | 3,465 | 3,465 | 13,900 |
| 2015/12/08 | 3,625 | 3,635 | 3,510 | 3,520 | 15,100 |
| 2015/12/07 | 3,660 | 3,705 | 3,635 | 3,640 | 12,100 |
| 2015/12/04 | 3,620 | 3,695 | 3,620 | 3,665 | 11,700 |
| 2015/12/03 | 3,680 | 3,760 | 3,680 | 3,700 | 14,700 |
| 2015/12/02 | 3,670 | 3,715 | 3,630 | 3,710 | 14,600 |
| 2015/12/01 | 3,620 | 3,670 | 3,615 | 3,670 | 4,800 |
| 2015/11/30 | 3,660 | 3,665 | 3,625 | 3,640 | 7,900 |
| 2015/11/27 | 3,640 | 3,685 | 3,640 | 3,650 | 17,700 |
| 2015/11/26 | 3,505 | 3,665 | 3,500 | 3,615 | 16,700 |
| 2015/11/25 | 3,555 | 3,555 | 3,505 | 3,525 | 9,500 |
| 2015/11/24 | 3,590 | 3,590 | 3,520 | 3,535 | 7,200 |
| 2015/11/20 | 3,545 | 3,595 | 3,545 | 3,590 | 5,900 |
| 2015/11/19 | 3,595 | 3,595 | 3,520 | 3,545 | 8,400 |
| 2015/11/18 | 3,590 | 3,600 | 3,525 | 3,565 | 5,500 |
| 2015/11/17 | 3,510 | 3,580 | 3,510 | 3,560 | 15,100 |
| 2015/11/16 | 3,475 | 3,545 | 3,475 | 3,510 | 9,100 |
| 2015/11/13 | 3,490 | 3,515 | 3,465 | 3,505 | 13,200 |
| 2015/11/12 | 3,495 | 3,510 | 3,475 | 3,500 | 15,200 |
| 2015/11/11 | 3,410 | 3,440 | 3,380 | 3,440 | 13,400 |
| 2015/11/10 | 3,325 | 3,410 | 3,325 | 3,380 | 19,200 |
| 2015/11/09 | 3,245 | 3,330 | 3,245 | 3,330 | 27,800 |
| 2015/11/06 | 3,155 | 3,220 | 3,125 | 3,200 | 17,000 |
| 2015/11/05 | 3,110 | 3,160 | 3,110 | 3,120 | 14,100 |
| 2015/11/04 | 3,150 | 3,150 | 3,120 | 3,125 | 8,400 |
| 2015/11/02 | 3,130 | 3,140 | 3,100 | 3,115 | 14,600 |
| 2015/10/30 | 3,160 | 3,180 | 3,135 | 3,140 | 19,700 |
| 2015/10/29 | 3,145 | 3,165 | 3,130 | 3,165 | 31,500 |
| 2015/10/28 | 3,140 | 3,170 | 3,140 | 3,150 | 8,000 |
| 2015/10/27 | 3,150 | 3,190 | 3,145 | 3,155 | 8,000 |
| 2015/10/26 | 3,160 | 3,190 | 3,160 | 3,180 | 5,400 |
| 2015/10/23 | 3,125 | 3,165 | 3,125 | 3,160 | 8,300 |
| 2015/10/22 | 3,110 | 3,145 | 3,110 | 3,140 | 4,700 |
| 2015/10/21 | 3,170 | 3,170 | 3,100 | 3,140 | 13,800 |
| 2015/10/20 | 3,165 | 3,165 | 3,120 | 3,120 | 6,200 |
| 2015/10/19 | 3,110 | 3,130 | 3,100 | 3,115 | 6,800 |
| 2015/10/16 | 3,165 | 3,165 | 3,100 | 3,105 | 11,900 |
| 2015/10/15 | 3,100 | 3,135 | 3,100 | 3,120 | 7,100 |
| 2015/10/14 | 3,215 | 3,215 | 3,100 | 3,115 | 9,200 |
| 2015/10/13 | 3,165 | 3,190 | 3,140 | 3,145 | 10,000 |
| 2015/10/09 | 3,145 | 3,220 | 3,145 | 3,175 | 14,600 |
| 2015/10/08 | 3,230 | 3,250 | 3,170 | 3,180 | 10,100 |
| 2015/10/07 | 3,210 | 3,265 | 3,210 | 3,230 | 12,400 |
| 2015/10/06 | 3,310 | 3,360 | 3,155 | 3,215 | 20,500 |
| 2015/10/05 | 3,270 | 3,315 | 3,260 | 3,300 | 17,900 |
| 2015/10/02 | 3,125 | 3,200 | 3,125 | 3,200 | 7,100 |
| 2015/10/01 | 3,130 | 3,190 | 3,110 | 3,170 | 7,800 |
| 2015/09/30 | 3,125 | 3,195 | 3,090 | 3,130 | 12,400 |
| 2015/09/29 | 3,160 | 3,160 | 3,040 | 3,055 | 21,300 |
| 2015/09/28 | 3,170 | 3,235 | 3,040 | 3,160 | 24,000 |
| 2015/09/28 | 1 -> 0.10 分割 | ||||
| 2015/09/25 | 317 | 318 | 311 | 313 | 267,000 |
| 2015/09/24 | 319 | 321 | 317 | 317 | 183,000 |
| 2015/09/18 | 329 | 330 | 319 | 319 | 211,000 |
| 2015/09/17 | 323 | 327 | 322 | 326 | 60,000 |
| 2015/09/16 | 328 | 331 | 322 | 323 | 148,000 |
| 2015/09/15 | 328 | 332 | 327 | 328 | 72,000 |
| 2015/09/14 | 333 | 334 | 327 | 327 | 88,000 |
| 2015/09/11 | 327 | 334 | 327 | 331 | 176,000 |
| 2015/09/10 | 330 | 333 | 327 | 330 | 86,000 |
| 2015/09/09 | 330 | 335 | 328 | 335 | 85,000 |
| 2015/09/08 | 327 | 331 | 324 | 324 | 75,000 |
| 2015/09/07 | 326 | 328 | 322 | 326 | 93,000 |
| 2015/09/04 | 335 | 337 | 324 | 325 | 97,000 |
| 2015/09/03 | 333 | 340 | 331 | 331 | 83,000 |
| 2015/09/02 | 335 | 340 | 331 | 331 | 88,000 |
| 2015/09/01 | 352 | 355 | 340 | 340 | 111,000 |
| 2015/08/31 | 346 | 356 | 346 | 350 | 65,000 |
| 2015/08/28 | 354 | 354 | 340 | 347 | 152,000 |
| 2015/08/27 | 354 | 354 | 342 | 343 | 82,000 |
| 2015/08/26 | 333 | 344 | 327 | 340 | 184,000 |
| 2015/08/25 | 316 | 339 | 315 | 320 | 246,000 |
| 2015/08/24 | 354 | 355 | 340 | 340 | 215,000 |
| 2015/08/21 | 363 | 364 | 360 | 360 | 159,000 |
| 2015/08/20 | 365 | 371 | 365 | 365 | 63,000 |
| 2015/08/19 | 367 | 371 | 365 | 365 | 109,000 |
| 2015/08/18 | 370 | 372 | 367 | 370 | 80,000 |
| 2015/08/17 | 370 | 375 | 369 | 370 | 88,000 |
| 2015/08/14 | 372 | 374 | 370 | 370 | 45,000 |
| 2015/08/13 | 370 | 372 | 369 | 371 | 92,000 |
| 2015/08/12 | 372 | 376 | 371 | 371 | 94,000 |
| 2015/08/11 | 375 | 377 | 372 | 374 | 130,000 |
| 2015/08/10 | 370 | 377 | 370 | 374 | 238,000 |
| 2015/08/07 | 390 | 393 | 381 | 382 | 181,000 |
| 2015/08/06 | 390 | 395 | 387 | 390 | 84,000 |
| 2015/08/05 | 387 | 393 | 387 | 390 | 65,000 |
| 2015/08/04 | 397 | 398 | 390 | 392 | 72,000 |
| 2015/08/03 | 394 | 399 | 386 | 396 | 159,000 |
| 2015/07/31 | 398 | 404 | 398 | 402 | 363,000 |
| 2015/07/30 | 398 | 402 | 395 | 397 | 224,000 |
| 2015/07/29 | 389 | 398 | 389 | 394 | 315,000 |
| 2015/07/28 | 387 | 391 | 383 | 389 | 134,000 |
| 2015/07/27 | 396 | 399 | 391 | 391 | 142,000 |
| 2015/07/24 | 395 | 397 | 393 | 395 | 95,000 |
| 2015/07/23 | 397 | 398 | 395 | 397 | 115,000 |
| 2015/07/22 | 399 | 399 | 397 | 397 | 111,000 |
| 2015/07/21 | 403 | 404 | 399 | 401 | 109,000 |
| 2015/07/17 | 398 | 402 | 397 | 400 | 247,000 |
| 2015/07/16 | 398 | 403 | 393 | 396 | 374,000 |
| 2015/07/15 | 390 | 396 | 389 | 395 | 365,000 |
| 2015/07/14 | 390 | 392 | 387 | 389 | 177,000 |
| 2015/07/13 | 382 | 387 | 381 | 387 | 124,000 |
| 2015/07/10 | 377 | 381 | 373 | 374 | 149,000 |
| 2015/07/09 | 369 | 381 | 363 | 378 | 347,000 |
| 2015/07/08 | 389 | 391 | 376 | 376 | 189,000 |
| 2015/07/07 | 387 | 390 | 385 | 388 | 158,000 |
| 2015/07/06 | 384 | 388 | 380 | 380 | 153,000 |
| 2015/07/03 | 385 | 388 | 378 | 385 | 152,000 |
| 2015/07/02 | 393 | 393 | 386 | 388 | 192,000 |
| 2015/07/01 | 385 | 393 | 383 | 390 | 398,000 |
| 2015/06/30 | 369 | 385 | 369 | 384 | 268,000 |
| 2015/06/29 | 366 | 378 | 363 | 367 | 225,000 |
| 2015/06/26 | 379 | 385 | 373 | 381 | 340,000 |
| 2015/06/25 | 375 | 378 | 367 | 377 | 339,000 |
| 2015/06/24 | 363 | 372 | 362 | 369 | 299,000 |
| 2015/06/23 | 361 | 363 | 360 | 361 | 115,000 |
| 2015/06/22 | 364 | 364 | 360 | 361 | 143,000 |
| 2015/06/19 | 363 | 367 | 361 | 362 | 122,000 |
| 2015/06/18 | 362 | 365 | 360 | 361 | 106,000 |
| 2015/06/17 | 361 | 364 | 360 | 361 | 105,000 |
| 2015/06/16 | 361 | 362 | 361 | 361 | 48,000 |
| 2015/06/15 | 364 | 364 | 360 | 361 | 107,000 |
| 2015/06/12 | 364 | 367 | 363 | 364 | 215,000 |
| 2015/06/11 | 363 | 364 | 362 | 364 | 61,000 |
| 2015/06/10 | 365 | 366 | 362 | 362 | 127,000 |
| 2015/06/09 | 367 | 368 | 364 | 364 | 121,000 |
| 2015/06/08 | 368 | 369 | 365 | 366 | 73,000 |
| 2015/06/05 | 364 | 367 | 362 | 366 | 111,000 |
| 2015/06/04 | 362 | 364 | 360 | 363 | 226,000 |
| 2015/06/03 | 360 | 362 | 360 | 360 | 73,000 |
| 2015/06/02 | 360 | 362 | 360 | 361 | 89,000 |
| 2015/06/01 | 360 | 365 | 359 | 363 | 147,000 |
| 2015/05/29 | 359 | 361 | 358 | 359 | 122,000 |
| 2015/05/28 | 361 | 362 | 358 | 358 | 230,000 |
| 2015/05/27 | 362 | 363 | 361 | 361 | 127,000 |
| 2015/05/26 | 363 | 364 | 361 | 362 | 87,000 |
| 2015/05/25 | 364 | 364 | 361 | 362 | 116,000 |
| 2015/05/22 | 365 | 366 | 362 | 363 | 81,000 |
| 2015/05/21 | 365 | 367 | 362 | 363 | 81,000 |
| 2015/05/20 | 367 | 367 | 361 | 364 | 245,000 |
| 2015/05/19 | 372 | 372 | 365 | 366 | 147,000 |
| 2015/05/18 | 366 | 373 | 363 | 372 | 226,000 |
| 2015/05/15 | 365 | 365 | 360 | 363 | 137,000 |
| 2015/05/14 | 370 | 371 | 358 | 361 | 518,000 |
| 2015/05/13 | 388 | 388 | 370 | 371 | 535,000 |
| 2015/05/12 | 395 | 395 | 387 | 389 | 233,000 |
| 2015/05/11 | 388 | 398 | 387 | 395 | 228,000 |
| 2015/05/08 | 389 | 390 | 388 | 388 | 115,000 |
| 2015/05/07 | 390 | 393 | 388 | 388 | 75,000 |
| 2015/05/01 | 387 | 391 | 385 | 389 | 97,000 |
| 2015/04/30 | 387 | 393 | 387 | 392 | 174,000 |
| 2015/04/28 | 392 | 392 | 390 | 390 | 59,000 |
| 2015/04/27 | 389 | 397 | 389 | 392 | 151,000 |
| 2015/04/24 | 389 | 391 | 388 | 389 | 75,000 |
| 2015/04/23 | 391 | 391 | 388 | 389 | 69,000 |
| 2015/04/22 | 393 | 393 | 388 | 389 | 61,000 |
| 2015/04/21 | 391 | 394 | 388 | 389 | 131,000 |
| 2015/04/20 | 385 | 392 | 384 | 391 | 155,000 |
| 2015/04/17 | 384 | 387 | 384 | 386 | 104,000 |
| 2015/04/16 | 390 | 391 | 383 | 388 | 108,000 |
| 2015/04/15 | 386 | 390 | 386 | 389 | 122,000 |
| 2015/04/14 | 380 | 384 | 380 | 383 | 75,000 |
| 2015/04/13 | 389 | 389 | 379 | 379 | 165,000 |
| 2015/04/10 | 393 | 393 | 387 | 389 | 145,000 |
| 2015/04/09 | 398 | 398 | 392 | 393 | 116,000 |
| 2015/04/08 | 395 | 398 | 395 | 396 | 126,000 |
| 2015/04/07 | 391 | 392 | 389 | 392 | 102,000 |
| 2015/04/06 | 390 | 394 | 390 | 391 | 75,000 |
| 2015/04/03 | 392 | 394 | 390 | 392 | 103,000 |
| 2015/04/02 | 386 | 392 | 384 | 390 | 163,000 |
| 2015/04/01 | 379 | 385 | 377 | 382 | 248,000 |
| 2015/03/31 | 387 | 389 | 381 | 381 | 183,000 |
| 2015/03/30 | 382 | 389 | 380 | 381 | 264,000 |
| 2015/03/27 | 375 | 389 | 375 | 383 | 396,000 |
| 2015/03/26 | 396 | 399 | 390 | 390 | 796,000 |
| 2015/03/25 | 401 | 404 | 400 | 401 | 382,000 |
| 2015/03/24 | 408 | 408 | 402 | 405 | 256,000 |
| 2015/03/23 | 413 | 413 | 409 | 409 | 158,000 |
| 2015/03/20 | 407 | 412 | 406 | 412 | 240,000 |
| 2015/03/19 | 410 | 411 | 407 | 407 | 167,000 |
| 2015/03/18 | 411 | 412 | 410 | 411 | 115,000 |
| 2015/03/17 | 411 | 412 | 408 | 409 | 169,000 |
| 2015/03/16 | 408 | 413 | 407 | 407 | 166,000 |
| 2015/03/13 | 406 | 410 | 405 | 406 | 204,000 |
| 2015/03/12 | 409 | 409 | 404 | 405 | 186,000 |
| 2015/03/11 | 407 | 411 | 405 | 406 | 192,000 |
| 2015/03/10 | 412 | 412 | 407 | 410 | 82,000 |
| 2015/03/09 | 407 | 421 | 405 | 409 | 414,000 |
| 2015/03/06 | 405 | 409 | 405 | 407 | 206,000 |
| 2015/03/05 | 405 | 409 | 405 | 407 | 76,000 |
| 2015/03/04 | 406 | 409 | 404 | 409 | 108,000 |
| 2015/03/03 | 407 | 408 | 402 | 403 | 149,000 |
| 2015/03/02 | 403 | 408 | 403 | 404 | 164,000 |
| 2015/02/27 | 420 | 423 | 398 | 403 | 396,000 |
| 2015/02/26 | 419 | 424 | 416 | 420 | 150,000 |
| 2015/02/25 | 426 | 428 | 420 | 423 | 196,000 |
| 2015/02/24 | 428 | 438 | 427 | 432 | 211,000 |
| 2015/02/23 | 439 | 440 | 423 | 424 | 234,000 |
| 2015/02/20 | 439 | 439 | 426 | 431 | 242,000 |
| 2015/02/19 | 412 | 444 | 411 | 432 | 503,000 |
| 2015/02/18 | 404 | 410 | 403 | 410 | 178,000 |
| 2015/02/17 | 405 | 406 | 403 | 404 | 99,000 |
| 2015/02/16 | 406 | 408 | 403 | 405 | 87,000 |
| 2015/02/13 | 407 | 408 | 405 | 406 | 103,000 |
| 2015/02/12 | 408 | 409 | 403 | 408 | 196,000 |
| 2015/02/10 | 408 | 408 | 402 | 407 | 118,000 |
| 2015/02/09 | 407 | 407 | 403 | 407 | 59,000 |
| 2015/02/06 | 408 | 408 | 402 | 402 | 73,000 |
| 2015/02/05 | 406 | 409 | 402 | 403 | 74,000 |
| 2015/02/04 | 407 | 409 | 405 | 409 | 107,000 |
| 2015/02/03 | 405 | 408 | 399 | 406 | 125,000 |
| 2015/02/02 | 408 | 408 | 402 | 405 | 73,000 |
| 2015/01/30 | 408 | 410 | 406 | 408 | 76,000 |
| 2015/01/29 | 409 | 409 | 400 | 405 | 83,000 |
| 2015/01/28 | 399 | 410 | 399 | 409 | 92,000 |
| 2015/01/27 | 404 | 405 | 399 | 405 | 89,000 |
| 2015/01/26 | 390 | 396 | 388 | 396 | 99,000 |
| 2015/01/23 | 394 | 397 | 391 | 394 | 94,000 |
| 2015/01/22 | 402 | 402 | 391 | 397 | 86,000 |
| 2015/01/21 | 399 | 401 | 395 | 399 | 87,000 |
| 2015/01/20 | 395 | 398 | 392 | 394 | 108,000 |
| 2015/01/19 | 396 | 399 | 392 | 394 | 83,000 |
| 2015/01/16 | 400 | 400 | 395 | 396 | 87,000 |
| 2015/01/15 | 406 | 408 | 392 | 403 | 183,000 |
| 2015/01/14 | 415 | 417 | 409 | 409 | 81,000 |
| 2015/01/13 | 410 | 417 | 410 | 415 | 116,000 |
| 2015/01/09 | 415 | 418 | 412 | 414 | 73,000 |
| 2015/01/08 | 407 | 416 | 407 | 415 | 85,000 |
| 2015/01/07 | 402 | 409 | 401 | 407 | 119,000 |
| 2015/01/06 | 425 | 425 | 410 | 410 | 232,000 |
| 2015/01/05 | 424 | 424 | 415 | 421 | 86,000 |