8043 スターゼン(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 230 | 230 | 225 | 225 | 25,000 | 1,125 |
| 1999-12-29 | 231 | 231 | 225 | 230 | 52,000 | 1,150 |
| 1999-12-28 | 230 | 236 | 227 | 230 | 28,000 | 1,150 |
| 1999-12-27 | 230 | 231 | 230 | 231 | 41,000 | 1,155 |
| 1999-12-24 | 249 | 249 | 231 | 231 | 46,000 | 1,155 |
| 1999-12-22 | 238 | 239 | 233 | 235 | 41,000 | 1,175 |
| 1999-12-21 | 236 | 238 | 235 | 236 | 51,000 | 1,180 |
| 1999-12-20 | 231 | 236 | 231 | 235 | 138,000 | 1,175 |
| 1999-12-17 | 240 | 244 | 235 | 236 | 80,000 | 1,180 |
| 1999-12-16 | 241 | 247 | 240 | 242 | 24,000 | 1,210 |
| 1999-12-15 | 246 | 250 | 241 | 241 | 63,000 | 1,205 |
| 1999-12-14 | 254 | 254 | 246 | 246 | 39,000 | 1,230 |
| 1999-12-13 | 252 | 261 | 252 | 260 | 19,000 | 1,300 |
| 1999-12-10 | 270 | 270 | 252 | 252 | 113,000 | 1,260 |
| 1999-12-09 | 265 | 266 | 250 | 265 | 63,000 | 1,325 |
| 1999-12-08 | 255 | 263 | 251 | 263 | 74,000 | 1,315 |
| 1999-12-07 | 250 | 258 | 245 | 250 | 474,000 | 1,250 |
| 1999-12-06 | 245 | 254 | 245 | 250 | 58,000 | 1,250 |
| 1999-12-03 | 261 | 261 | 245 | 250 | 74,000 | 1,250 |
| 1999-12-02 | 247 | 265 | 247 | 255 | 89,000 | 1,275 |
| 1999-12-01 | 244 | 254 | 241 | 242 | 28,000 | 1,210 |
| 1999-11-30 | 245 | 250 | 242 | 242 | 31,000 | 1,210 |
| 1999-11-29 | 250 | 253 | 250 | 250 | 45,000 | 1,250 |
| 1999-11-26 | 245 | 250 | 245 | 245 | 61,000 | 1,225 |
| 1999-11-25 | 255 | 255 | 240 | 245 | 87,000 | 1,225 |
| 1999-11-24 | 250 | 250 | 240 | 245 | 90,000 | 1,225 |
| 1999-11-22 | 254 | 263 | 245 | 246 | 61,000 | 1,230 |
| 1999-11-19 | 265 | 271 | 265 | 269 | 67,000 | 1,345 |
| 1999-11-18 | 255 | 264 | 251 | 264 | 65,000 | 1,320 |
| 1999-11-17 | 243 | 250 | 240 | 250 | 91,000 | 1,250 |
| 1999-11-16 | 240 | 243 | 240 | 243 | 70,000 | 1,215 |
| 1999-11-15 | 250 | 255 | 248 | 248 | 94,000 | 1,240 |
| 1999-11-12 | 255 | 258 | 250 | 252 | 164,000 | 1,260 |
| 1999-11-11 | 260 | 261 | 245 | 245 | 102,000 | 1,225 |
| 1999-11-10 | 265 | 266 | 260 | 263 | 82,000 | 1,315 |
| 1999-11-09 | 260 | 271 | 257 | 260 | 46,000 | 1,300 |
| 1999-11-08 | 274 | 277 | 260 | 264 | 57,000 | 1,320 |
| 1999-11-05 | 270 | 277 | 270 | 277 | 42,000 | 1,385 |
| 1999-11-04 | 260 | 280 | 260 | 277 | 84,000 | 1,385 |
| 1999-11-02 | 257 | 265 | 257 | 265 | 70,000 | 1,325 |
| 1999-11-01 | 265 | 267 | 260 | 263 | 52,000 | 1,315 |
| 1999-10-29 | 253 | 260 | 253 | 260 | 85,000 | 1,300 |
| 1999-10-28 | 254 | 255 | 252 | 252 | 66,000 | 1,260 |
| 1999-10-27 | 250 | 253 | 249 | 252 | 71,000 | 1,260 |
| 1999-10-26 | 243 | 249 | 243 | 249 | 88,000 | 1,245 |
| 1999-10-25 | 249 | 250 | 243 | 243 | 63,000 | 1,215 |
| 1999-10-22 | 240 | 244 | 240 | 241 | 76,000 | 1,205 |
| 1999-10-21 | 246 | 247 | 240 | 240 | 73,000 | 1,200 |
| 1999-10-20 | 246 | 249 | 246 | 247 | 36,000 | 1,235 |
| 1999-10-19 | 246 | 249 | 246 | 248 | 36,000 | 1,240 |
| 1999-10-18 | 250 | 250 | 245 | 245 | 104,000 | 1,225 |
| 1999-10-15 | 257 | 257 | 250 | 250 | 172,000 | 1,250 |
| 1999-10-14 | 263 | 263 | 259 | 259 | 92,000 | 1,295 |
| 1999-10-13 | 264 | 266 | 264 | 264 | 58,000 | 1,320 |
| 1999-10-12 | 266 | 268 | 265 | 266 | 58,000 | 1,330 |
| 1999-10-08 | 262 | 265 | 260 | 265 | 121,000 | 1,325 |
| 1999-10-07 | 263 | 263 | 258 | 260 | 177,000 | 1,300 |
| 1999-10-06 | 264 | 265 | 262 | 263 | 65,000 | 1,315 |
| 1999-10-05 | 265 | 268 | 262 | 262 | 45,000 | 1,310 |
| 1999-10-04 | 269 | 270 | 264 | 265 | 46,000 | 1,325 |
| 1999-10-01 | 266 | 269 | 263 | 264 | 59,000 | 1,320 |
| 1999-09-30 | 265 | 270 | 261 | 264 | 69,000 | 1,320 |
| 1999-09-29 | 269 | 269 | 261 | 261 | 56,000 | 1,305 |
| 1999-09-28 | 265 | 267 | 261 | 266 | 58,000 | 1,330 |
| 1999-09-27 | 270 | 270 | 255 | 265 | 43,000 | 1,325 |
| 1999-09-24 | 285 | 285 | 270 | 272 | 60,000 | 1,360 |
| 1999-09-22 | 290 | 290 | 279 | 280 | 166,000 | 1,400 |
| 1999-09-21 | 288 | 293 | 286 | 293 | 41,000 | 1,465 |
| 1999-09-20 | 293 | 295 | 289 | 289 | 95,000 | 1,445 |
| 1999-09-17 | 290 | 298 | 285 | 298 | 236,000 | 1,490 |
| 1999-09-16 | 301 | 308 | 300 | 308 | 64,000 | 1,540 |
| 1999-09-14 | 310 | 312 | 301 | 301 | 50,000 | 1,505 |
| 1999-09-13 | 302 | 315 | 302 | 315 | 100,000 | 1,575 |
| 1999-09-10 | 317 | 317 | 306 | 306 | 105,000 | 1,530 |
| 1999-09-09 | 306 | 307 | 306 | 307 | 43,000 | 1,535 |
| 1999-09-08 | 305 | 308 | 305 | 306 | 52,000 | 1,530 |
| 1999-09-07 | 305 | 314 | 301 | 305 | 76,000 | 1,525 |
| 1999-09-06 | 306 | 307 | 301 | 307 | 163,000 | 1,535 |
| 1999-09-03 | 305 | 314 | 300 | 300 | 241,000 | 1,500 |
| 1999-09-02 | 305 | 307 | 300 | 307 | 103,000 | 1,535 |
| 1999-09-01 | 300 | 305 | 300 | 300 | 25,000 | 1,500 |
| 1999-08-31 | 303 | 307 | 299 | 299 | 119,000 | 1,495 |
| 1999-08-30 | 308 | 313 | 301 | 307 | 25,000 | 1,535 |
| 1999-08-27 | 301 | 310 | 301 | 307 | 66,000 | 1,535 |
| 1999-08-26 | 313 | 313 | 298 | 298 | 183,000 | 1,490 |
| 1999-08-25 | 315 | 315 | 302 | 310 | 105,000 | 1,550 |
| 1999-08-24 | 312 | 312 | 301 | 305 | 138,000 | 1,525 |
| 1999-08-23 | 318 | 320 | 311 | 315 | 108,000 | 1,575 |
| 1999-08-20 | 315 | 315 | 310 | 315 | 74,000 | 1,575 |
| 1999-08-19 | 310 | 313 | 308 | 313 | 87,000 | 1,565 |
| 1999-08-18 | 308 | 310 | 307 | 308 | 12,000 | 1,540 |
| 1999-08-17 | 307 | 310 | 307 | 307 | 21,000 | 1,535 |
| 1999-08-16 | 307 | 315 | 307 | 315 | 34,000 | 1,575 |
| 1999-08-13 | 307 | 319 | 305 | 307 | 65,000 | 1,535 |
| 1999-08-12 | 309 | 310 | 305 | 306 | 27,000 | 1,530 |
| 1999-08-11 | 308 | 309 | 306 | 309 | 24,000 | 1,545 |
| 1999-08-10 | 310 | 310 | 306 | 309 | 22,000 | 1,545 |
| 1999-08-09 | 305 | 313 | 305 | 312 | 12,000 | 1,560 |
| 1999-08-06 | 311 | 311 | 306 | 306 | 28,000 | 1,530 |
| 1999-08-05 | 315 | 319 | 300 | 301 | 60,000 | 1,505 |
| 1999-08-04 | 320 | 322 | 315 | 315 | 60,000 | 1,575 |
| 1999-08-03 | 320 | 322 | 320 | 322 | 138,000 | 1,610 |
| 1999-08-02 | 320 | 328 | 319 | 319 | 34,000 | 1,595 |
| 1999-07-30 | 329 | 329 | 323 | 329 | 43,000 | 1,645 |
| 1999-07-29 | 325 | 330 | 320 | 320 | 99,000 | 1,600 |
| 1999-07-28 | 329 | 329 | 320 | 320 | 59,000 | 1,600 |
| 1999-07-27 | 317 | 330 | 317 | 330 | 26,000 | 1,650 |
| 1999-07-26 | 326 | 326 | 312 | 321 | 67,000 | 1,605 |
| 1999-07-23 | 330 | 330 | 317 | 320 | 112,000 | 1,600 |
| 1999-07-22 | 336 | 338 | 320 | 320 | 64,000 | 1,600 |
| 1999-07-21 | 333 | 338 | 329 | 338 | 114,000 | 1,690 |
| 1999-07-19 | 323 | 330 | 323 | 330 | 45,000 | 1,650 |
| 1999-07-16 | 325 | 328 | 320 | 325 | 67,000 | 1,625 |
| 1999-07-15 | 334 | 334 | 324 | 324 | 73,000 | 1,620 |
| 1999-07-14 | 328 | 337 | 322 | 337 | 67,000 | 1,685 |
| 1999-07-13 | 330 | 330 | 321 | 330 | 129,000 | 1,650 |
| 1999-07-12 | 324 | 329 | 324 | 325 | 67,000 | 1,625 |
| 1999-07-09 | 338 | 338 | 325 | 334 | 171,000 | 1,670 |
| 1999-07-08 | 330 | 330 | 322 | 323 | 187,000 | 1,615 |
| 1999-07-07 | 341 | 343 | 333 | 333 | 92,000 | 1,665 |
| 1999-07-06 | 335 | 341 | 335 | 340 | 68,000 | 1,700 |
| 1999-07-05 | 340 | 345 | 332 | 340 | 184,000 | 1,700 |
| 1999-07-02 | 325 | 340 | 325 | 340 | 155,000 | 1,700 |
| 1999-07-01 | 323 | 331 | 323 | 325 | 148,000 | 1,625 |
| 1999-06-30 | 323 | 330 | 323 | 326 | 223,000 | 1,630 |
| 1999-06-29 | 325 | 325 | 322 | 322 | 118,000 | 1,610 |
| 1999-06-28 | 323 | 327 | 321 | 327 | 88,000 | 1,635 |
| 1999-06-25 | 341 | 341 | 328 | 328 | 147,000 | 1,640 |
| 1999-06-24 | 336 | 338 | 331 | 331 | 58,000 | 1,655 |
| 1999-06-23 | 338 | 342 | 336 | 341 | 74,000 | 1,705 |
| 1999-06-22 | 341 | 343 | 335 | 340 | 72,000 | 1,700 |
| 1999-06-21 | 341 | 348 | 341 | 341 | 58,000 | 1,705 |
| 1999-06-18 | 344 | 345 | 340 | 340 | 63,000 | 1,700 |
| 1999-06-17 | 341 | 345 | 341 | 343 | 44,000 | 1,715 |
| 1999-06-16 | 348 | 348 | 340 | 340 | 74,000 | 1,700 |
| 1999-06-15 | 342 | 342 | 335 | 335 | 51,000 | 1,675 |
| 1999-06-14 | 343 | 347 | 340 | 345 | 60,000 | 1,725 |
| 1999-06-11 | 355 | 355 | 345 | 348 | 167,000 | 1,740 |
| 1999-06-10 | 335 | 347 | 335 | 345 | 245,000 | 1,725 |
| 1999-06-09 | 322 | 330 | 320 | 330 | 174,000 | 1,650 |
| 1999-06-08 | 321 | 327 | 321 | 327 | 9,000 | 1,635 |
| 1999-06-07 | 327 | 328 | 320 | 320 | 49,000 | 1,600 |
| 1999-06-04 | 325 | 325 | 318 | 318 | 74,000 | 1,590 |
| 1999-06-03 | 325 | 325 | 316 | 320 | 33,000 | 1,600 |
| 1999-06-02 | 329 | 329 | 319 | 325 | 44,000 | 1,625 |
| 1999-06-01 | 311 | 329 | 311 | 329 | 151,000 | 1,645 |
| 1999-05-31 | 320 | 325 | 309 | 309 | 197,000 | 1,545 |
| 1999-05-28 | 328 | 328 | 316 | 325 | 44,000 | 1,625 |
| 1999-05-27 | 326 | 326 | 322 | 323 | 39,000 | 1,615 |
| 1999-05-26 | 310 | 330 | 305 | 329 | 174,000 | 1,645 |
| 1999-05-25 | 318 | 318 | 310 | 313 | 226,000 | 1,565 |
| 1999-05-24 | 326 | 330 | 321 | 321 | 118,000 | 1,605 |
| 1999-05-21 | 340 | 340 | 325 | 326 | 166,000 | 1,630 |
| 1999-05-20 | 337 | 345 | 335 | 337 | 59,000 | 1,685 |
| 1999-05-19 | 347 | 347 | 337 | 340 | 90,000 | 1,700 |
| 1999-05-18 | 342 | 349 | 342 | 348 | 208,000 | 1,740 |
| 1999-05-17 | 346 | 349 | 340 | 349 | 206,000 | 1,745 |
| 1999-05-14 | 353 | 355 | 345 | 355 | 249,000 | 1,775 |
| 1999-05-13 | 343 | 351 | 341 | 348 | 127,000 | 1,740 |
| 1999-05-12 | 352 | 352 | 339 | 341 | 317,000 | 1,705 |
| 1999-05-11 | 357 | 360 | 352 | 352 | 92,000 | 1,760 |
| 1999-05-10 | 365 | 366 | 359 | 360 | 96,000 | 1,800 |
| 1999-05-07 | 362 | 367 | 360 | 360 | 151,000 | 1,800 |
| 1999-05-06 | 358 | 364 | 356 | 362 | 67,000 | 1,810 |
| 1999-04-30 | 360 | 364 | 358 | 359 | 79,000 | 1,795 |
| 1999-04-28 | 353 | 364 | 353 | 356 | 127,000 | 1,780 |
| 1999-04-27 | 358 | 363 | 356 | 363 | 109,000 | 1,815 |
| 1999-04-26 | 356 | 362 | 355 | 361 | 119,000 | 1,805 |
| 1999-04-23 | 362 | 362 | 356 | 361 | 66,000 | 1,805 |
| 1999-04-22 | 355 | 365 | 355 | 362 | 102,000 | 1,810 |
| 1999-04-21 | 365 | 367 | 358 | 358 | 140,000 | 1,790 |
| 1999-04-20 | 365 | 370 | 365 | 365 | 118,000 | 1,825 |
| 1999-04-19 | 380 | 380 | 370 | 371 | 166,000 | 1,855 |
| 1999-04-16 | 374 | 385 | 374 | 377 | 233,000 | 1,885 |
| 1999-04-15 | 368 | 374 | 366 | 370 | 299,000 | 1,850 |
| 1999-04-14 | 369 | 370 | 360 | 365 | 541,000 | 1,825 |
| 1999-04-13 | 385 | 390 | 370 | 370 | 158,000 | 1,850 |
| 1999-04-12 | 398 | 398 | 378 | 380 | 209,000 | 1,900 |
| 1999-04-09 | 390 | 399 | 385 | 395 | 539,000 | 1,975 |
| 1999-04-08 | 380 | 395 | 376 | 385 | 471,000 | 1,925 |
| 1999-04-07 | 382 | 382 | 373 | 376 | 335,000 | 1,880 |
| 1999-04-06 | 390 | 390 | 374 | 377 | 581,000 | 1,885 |
| 1999-04-05 | 375 | 395 | 375 | 378 | 667,000 | 1,890 |
| 1999-04-02 | 381 | 381 | 364 | 364 | 494,000 | 1,820 |
| 1999-04-01 | 355 | 381 | 350 | 376 | 942,000 | 1,880 |
| 1999-03-31 | 355 | 357 | 351 | 353 | 262,000 | 1,765 |
| 1999-03-30 | 351 | 360 | 348 | 355 | 288,000 | 1,775 |
| 1999-03-29 | 351 | 351 | 345 | 350 | 176,000 | 1,750 |
| 1999-03-26 | 354 | 359 | 341 | 351 | 156,000 | 1,755 |
| 1999-03-25 | 340 | 355 | 340 | 354 | 274,000 | 1,770 |
| 1999-03-24 | 348 | 350 | 336 | 340 | 241,000 | 1,700 |
| 1999-03-23 | 354 | 360 | 350 | 353 | 198,000 | 1,765 |
| 1999-03-19 | 350 | 359 | 346 | 355 | 235,000 | 1,775 |
| 1999-03-18 | 355 | 362 | 340 | 340 | 433,000 | 1,700 |
| 1999-03-17 | 363 | 364 | 350 | 350 | 528,000 | 1,750 |
| 1999-03-16 | 335 | 364 | 333 | 364 | 1,214,000 | 1,820 |
| 1999-03-15 | 327 | 335 | 327 | 335 | 70,000 | 1,675 |
| 1999-03-12 | 330 | 330 | 325 | 326 | 204,000 | 1,630 |
| 1999-03-11 | 329 | 330 | 323 | 328 | 195,000 | 1,640 |
| 1999-03-10 | 322 | 327 | 321 | 327 | 152,000 | 1,635 |
| 1999-03-09 | 330 | 330 | 321 | 322 | 251,000 | 1,610 |
| 1999-03-08 | 329 | 333 | 325 | 325 | 149,000 | 1,625 |
| 1999-03-05 | 316 | 325 | 316 | 324 | 203,000 | 1,620 |
| 1999-03-04 | 324 | 324 | 316 | 320 | 63,000 | 1,600 |
| 1999-03-03 | 320 | 320 | 316 | 319 | 78,000 | 1,595 |
| 1999-03-02 | 318 | 320 | 315 | 317 | 78,000 | 1,585 |
| 1999-03-01 | 322 | 330 | 318 | 318 | 124,000 | 1,590 |
| 1999-02-26 | 334 | 335 | 322 | 322 | 195,000 | 1,610 |
| 1999-02-25 | 335 | 338 | 329 | 329 | 381,000 | 1,645 |
| 1999-02-24 | 332 | 333 | 326 | 328 | 337,000 | 1,640 |
| 1999-02-23 | 334 | 343 | 328 | 328 | 599,000 | 1,640 |
| 1999-02-22 | 318 | 334 | 318 | 331 | 912,000 | 1,655 |
| 1999-02-19 | 312 | 315 | 310 | 314 | 90,000 | 1,570 |
| 1999-02-18 | 319 | 319 | 311 | 314 | 364,000 | 1,570 |
| 1999-02-17 | 315 | 319 | 315 | 319 | 207,000 | 1,595 |
| 1999-02-16 | 319 | 319 | 312 | 314 | 249,000 | 1,570 |
| 1999-02-15 | 315 | 324 | 313 | 320 | 628,000 | 1,600 |
| 1999-02-12 | 312 | 316 | 310 | 310 | 381,000 | 1,550 |
| 1999-02-10 | 294 | 312 | 290 | 309 | 418,000 | 1,545 |
| 1999-02-09 | 290 | 295 | 288 | 288 | 105,000 | 1,440 |
| 1999-02-08 | 294 | 294 | 288 | 290 | 17,000 | 1,450 |
| 1999-02-05 | 296 | 296 | 288 | 295 | 102,000 | 1,475 |
| 1999-02-04 | 302 | 302 | 295 | 298 | 44,000 | 1,490 |
| 1999-02-03 | 288 | 300 | 288 | 297 | 77,000 | 1,485 |
| 1999-02-02 | 305 | 308 | 298 | 298 | 69,000 | 1,490 |
| 1999-02-01 | 307 | 310 | 300 | 304 | 63,000 | 1,520 |
| 1999-01-29 | 308 | 310 | 306 | 306 | 118,000 | 1,530 |
| 1999-01-28 | 305 | 314 | 305 | 306 | 137,000 | 1,530 |
| 1999-01-27 | 315 | 319 | 305 | 305 | 350,000 | 1,525 |
| 1999-01-26 | 299 | 310 | 295 | 310 | 273,000 | 1,550 |
| 1999-01-25 | 305 | 306 | 295 | 300 | 100,000 | 1,500 |
| 1999-01-22 | 306 | 320 | 302 | 304 | 559,000 | 1,520 |
| 1999-01-21 | 284 | 300 | 280 | 292 | 248,000 | 1,460 |
| 1999-01-20 | 287 | 287 | 280 | 280 | 65,000 | 1,400 |
| 1999-01-19 | 280 | 282 | 275 | 282 | 69,000 | 1,410 |
| 1999-01-18 | 280 | 282 | 277 | 277 | 38,000 | 1,385 |
| 1999-01-14 | 270 | 280 | 268 | 279 | 61,000 | 1,395 |
| 1999-01-13 | 270 | 273 | 268 | 270 | 68,000 | 1,350 |
| 1999-01-12 | 274 | 279 | 267 | 269 | 126,000 | 1,345 |
| 1999-01-11 | 269 | 275 | 267 | 275 | 62,000 | 1,375 |
| 1999-01-08 | 267 | 270 | 262 | 266 | 181,000 | 1,330 |
| 1999-01-07 | 268 | 275 | 267 | 267 | 262,000 | 1,335 |
| 1999-01-06 | 250 | 261 | 248 | 261 | 564,000 | 1,305 |
| 1999-01-05 | 254 | 254 | 245 | 247 | 134,000 | 1,235 |
| 1999-01-04 | 257 | 257 | 254 | 254 | 20,000 | 1,270 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
