8043 スターゼン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	412	422	412	422	17,000	703.33
1985-12-27	420	420	410	410	18,000	683.33
1985-12-26	425	425	415	416	18,000	693.33
1985-12-25	430	430	425	425	41,000	708.33
1985-12-24	415	415	410	415	39,000	691.67
1985-12-23	415	415	415	415	10,000	691.67
1985-12-21	420	430	420	430	40,000	716.67
1985-12-20	418	420	405	405	66,000	675
1985-12-19	428	428	419	421	65,000	701.67
1985-12-18	418	439	416	438	127,000	730
1985-12-17	412	412	400	400	43,000	666.67
1985-12-16	421	421	415	415	10,000	691.67
1985-12-13	418	423	418	423	96,000	705
1985-12-12	420	420	415	417	42,000	695
1985-12-11	415	428	415	428	56,000	713.33
1985-12-10	438	438	430	430	56,000	716.67
1985-12-09	438	440	435	435	37,000	725
1985-12-07	434	438	434	438	18,000	730
1985-12-06	430	434	430	434	6,000	723.33
1985-12-05	425	440	420	430	41,000	716.67
1985-12-04	422	422	415	418	83,000	696.67
1985-12-03	411	420	411	417	46,000	695
1985-12-02	431	431	420	420	79,000	700
1985-11-30	431	440	426	426	57,000	710
1985-11-29	436	437	431	435	81,000	725
1985-11-28	437	440	437	438	71,000	730
1985-11-27	434	440	431	435	90,000	725
1985-11-26	431	440	431	431	74,000	718.33
1985-11-25	450	460	440	450	315,000	750
1985-11-22	450	460	448	460	677,000	766.67
1985-11-21	430	450	430	450	199,000	750
1985-11-20	430	434	430	430	103,000	716.67
1985-11-19	431	434	430	430	91,000	716.67
1985-11-18	440	443	431	431	110,000	718.33
1985-11-16	443	443	435	440	448,000	733.33
1985-11-15	420	448	420	441	546,000	735
1985-11-14	423	428	417	420	68,000	700
1985-11-13	425	431	425	425	119,000	708.33
1985-11-12	434	435	426	426	64,000	710
1985-11-11	432	440	430	435	149,000	725
1985-11-08	438	440	425	432	319,000	720
1985-11-07	425	436	425	436	466,000	726.67
1985-11-06	418	423	410	423	270,000	705
1985-11-05	415	420	415	415	52,000	691.67
1985-11-02	408	413	405	413	43,000	688.33
1985-11-01	424	424	405	405	185,000	675
1985-10-31	408	420	408	420	119,000	700
1985-10-30	400	410	398	410	98,000	683.33
1985-10-29	405	405	391	397	141,000	661.67
1985-10-28	420	420	410	414	92,000	690
1985-10-26	418	420	409	420	221,000	700
1985-10-25	425	427	418	420	389,000	700
1985-10-24	420	429	418	424	666,000	706.67
1985-10-23	420	424	418	420	1,008,000	700
1985-10-22	400	418	400	418	705,000	696.67
1985-10-21	395	403	395	400	250,000	666.67
1985-10-19	387	395	387	395	129,000	658.33
1985-10-18	386	394	380	380	153,000	633.33
1985-10-17	393	393	386	387	165,000	645
1985-10-16	405	408	393	393	491,000	655
1985-10-15	389	405	382	400	569,000	666.67
1985-10-14	390	390	386	390	91,000	650
1985-10-11	382	390	382	390	116,000	650
1985-10-09	386	389	375	380	88,000	633.33
1985-10-08	390	390	384	390	126,000	650
1985-10-07	390	393	386	391	268,000	651.67
1985-10-05	383	386	360	360	63,000	600
1985-10-04	385	388	380	380	121,000	633.33
1985-10-03	390	392	380	380	316,000	633.33
1985-10-02	380	390	379	385	328,000	641.67
1985-10-01	375	380	370	378	103,000	630
1985-09-30	374	375	360	360	93,000	600
1985-09-28	360	369	360	368	79,000	613.33
1985-09-27	355	361	354	355	70,000	591.67
1985-09-26	364	366	360	364	54,000	606.67
1985-09-25	367	370	366	369	102,000	615
1985-09-24	355	363	351	363	48,000	605
1985-09-21	341	359	341	355	19,000	591.67
1985-09-20	337	344	336	344	42,000	573.33
1985-09-19	339	340	335	336	122,000	560
1985-09-18	339	341	338	340	82,000	566.67
1985-09-17	345	345	340	341	60,000	568.33
1985-09-13	347	354	345	345	63,000	575
1985-09-12	360	361	352	352	53,000	586.67
1985-09-11	361	362	360	360	59,000	600
1985-09-10	362	370	361	361	26,000	601.67
1985-09-09	367	367	360	366	35,000	610
1985-09-07	365	370	360	368	44,000	613.33
1985-09-06	360	370	360	360	65,000	600
1985-09-05	365	372	361	363	70,000	605
1985-09-04	361	373	360	373	43,000	621.67
1985-09-03	363	368	360	360	90,000	600
1985-09-02	356	362	356	362	30,000	603.33
1985-08-31	370	370	363	369	20,000	615
1985-08-30	381	381	355	365	95,000	608.33
1985-08-29	394	400	381	390	373,000	650
1985-08-28	375	395	367	393	591,000	655
1985-08-27	383	383	373	377	140,000	628.33
1985-08-26	370	383	369	383	263,000	638.33
1985-08-24	352	369	345	361	208,000	601.67
1985-08-23	345	350	345	347	72,000	578.33
1985-08-22	340	340	340	340	9,000	566.67
1985-08-21	332	340	332	333	25,000	555
1985-08-20	330	331	330	330	62,000	550
1985-08-19	333	333	332	332	10,000	553.33
1985-08-17	335	336	335	336	9,000	560
1985-08-16	335	341	333	333	39,000	555
1985-08-15	340	340	340	340	6,000	566.67
1985-08-14	335	341	333	341	23,000	568.33
1985-08-13	334	335	334	334	25,000	556.67
1985-08-12	331	332	331	332	7,000	553.33
1985-08-09	330	335	330	333	64,000	555
1985-08-08	336	336	333	335	33,000	558.33
1985-08-07	338	340	335	335	13,000	558.33
1985-08-06	336	340	336	340	12,000	566.67
1985-08-05	339	341	335	341	27,000	568.33
1985-08-03	338	340	338	340	20,000	566.67
1985-08-02	336	340	332	340	76,000	566.67
1985-08-01	342	345	341	341	28,000	568.33
1985-07-31	344	350	344	345	12,000	575
1985-07-30	347	347	347	347	140,000	578.33
1985-07-29	347	348	347	347	75,000	578.33
1985-07-27	351	352	347	347	137,000	578.33
1985-07-26	351	354	351	351	49,000	585
1985-07-25	357	358	351	351	46,000	585
1985-07-24	357	357	357	357	12,000	595
1985-07-23	359	360	357	357	36,000	595
1985-07-22	355	356	355	355	24,000	591.67
1985-07-20	360	360	355	355	36,000	591.67
1985-07-19	360	360	360	360	15,000	600
1985-07-18	357	360	357	360	28,000	600
1985-07-17	367	367	357	357	21,000	595
1985-07-16	352	352	352	352	39,000	586.67
1985-07-15	360	370	351	351	43,000	585
1985-07-12	359	362	359	362	38,000	603.33
1985-07-11	370	370	369	369	77,000	615
1985-07-10	375	377	370	370	315,000	616.67
1985-07-09	378	383	375	376	99,000	626.67
1985-07-08	384	385	379	379	77,000	631.67
1985-07-06	385	387	382	385	108,000	641.67
1985-07-05	394	395	385	386	308,000	643.33
1985-07-04	383	399	381	389	913,000	648.33
1985-07-03	360	380	358	375	404,000	625
1985-07-02	352	352	350	352	49,000	586.67
1985-07-01	359	360	355	357	62,000	595
1985-06-29	358	359	358	358	35,000	596.67
1985-06-28	359	362	355	362	46,000	603.33
1985-06-27	364	366	353	363	173,000	605
1985-06-26	362	364	361	363	123,000	605
1985-06-25	350	363	350	357	289,000	595
1985-06-24	346	349	345	345	38,000	575
1985-06-22	345	345	345	345	27,000	575
1985-06-21	350	350	345	346	33,000	576.67
1985-06-20	345	358	345	358	52,000	596.67
1985-06-19	344	346	340	345	43,000	575
1985-06-18	345	346	345	346	47,000	576.67
1985-06-17	345	357	345	345	49,000	575
1985-06-15	358	358	350	350	20,000	583.33
1985-06-14	359	362	356	358	185,000	596.67
1985-06-13	356	360	356	356	105,000	593.33
1985-06-12	350	354	350	350	55,000	583.33
1985-06-11	350	355	350	350	26,000	583.33
1985-06-10	360	361	356	356	84,000	593.33
1985-06-07	363	363	355	358	65,000	596.67
1985-06-06	353	365	353	363	179,000	605
1985-06-05	350	360	348	356	159,000	593.33
1985-06-04	340	348	340	348	67,000	580
1985-06-03	345	346	343	345	43,000	575
1985-06-01	341	348	341	348	78,000	580
1985-05-31	341	345	341	344	58,000	573.33
1985-05-30	346	346	342	343	52,000	571.67
1985-05-29	342	346	342	346	53,000	576.67
1985-05-28	342	344	342	342	124,000	570
1985-05-27	342	350	342	350	103,000	583.33
1985-05-25	342	345	342	345	29,000	575
1985-05-24	342	345	342	345	33,000	575
1985-05-23	342	342	341	342	96,000	570
1985-05-22	340	342	340	342	126,000	570
1985-05-21	331	342	331	342	25,000	570
1985-05-20	347	353	345	347	87,000	578.33
1985-05-18	347	352	347	347	23,000	578.33
1985-05-17	355	355	350	352	238,000	586.67
1985-05-16	352	355	352	353	54,000	588.33
1985-05-15	350	353	349	352	67,000	586.67
1985-05-14	347	350	346	348	28,000	580
1985-05-13	345	350	345	345	134,000	575
1985-05-10	350	351	345	346	85,000	576.67
1985-05-09	360	365	355	355	127,000	591.67
1985-05-08	345	360	345	360	177,000	600
1985-05-07	341	350	341	350	126,000	583.33
1985-05-04	348	350	345	345	28,000	575
1985-05-02	350	350	343	343	102,000	571.67
1985-05-01	342	342	340	340	112,000	566.67
1985-04-30	340	342	340	342	31,000	570
1985-04-27	350	351	350	350	104,000	583.33
1985-04-26	350	352	350	351	117,000	585
1985-04-25	350	352	341	350	165,000	583.33
1985-04-24	340	344	340	340	170,000	566.67
1985-04-23	345	345	340	340	134,000	566.67
1985-04-22	350	350	346	346	62,000	576.67
1985-04-20	350	352	350	350	87,000	583.33
1985-04-19	345	355	345	355	132,000	591.67
1985-04-18	358	358	349	355	320,000	591.67
1985-04-17	360	361	340	340	344,000	566.67
1985-04-16	376	376	345	364	578,000	606.67
1985-04-15	372	380	366	378	1,051,000	630
1985-04-12	345	368	341	368	1,219,000	613.33
1985-04-11	329	345	326	345	622,000	575
1985-04-10	330	330	325	325	160,000	541.67
1985-04-09	330	334	330	330	165,000	550
1985-04-08	325	333	325	330	201,000	550
1985-04-06	320	330	320	325	157,000	541.67
1985-04-05	308	315	308	315	61,000	525
1985-04-04	308	308	305	307	71,000	511.67
1985-04-03	304	308	303	308	77,000	513.33
1985-04-02	301	304	301	303	53,000	505
1985-04-01	301	301	300	301	17,000	501.67
1985-03-30	301	302	299	299	36,000	498.33
1985-03-29	302	304	302	302	57,000	503.33
1985-03-28	301	304	301	302	21,000	503.33
1985-03-27	295	300	294	297	32,000	495
1985-03-26	335	337	330	333	131,000	486.84
1985-03-25	335	337	333	335	112,000	489.77
1985-03-23	334	339	333	333	43,000	486.84
1985-03-22	339	339	337	339	337,000	495.61
1985-03-20	334	339	332	338	63,000	494.15
1985-03-19	330	334	330	332	90,000	485.38
1985-03-18	330	334	329	329	65,000	480.99
1985-03-16	325	330	323	326	64,000	476.61
1985-03-15	334	334	330	330	76,000	482.46
1985-03-14	339	340	335	335	64,000	489.77
1985-03-13	340	342	340	340	158,000	497.08
1985-03-12	340	345	336	340	260,000	497.08
1985-03-11	342	342	337	340	126,000	497.08
1985-03-08	340	342	335	342	230,000	500
1985-03-07	341	343	340	340	178,000	497.08
1985-03-06	330	340	325	340	640,000	497.08
1985-03-05	330	333	328	332	309,000	485.38
1985-03-04	330	330	325	330	55,000	482.46
1985-03-02	331	333	330	330	30,000	482.46
1985-03-01	333	334	325	330	81,000	482.46
1985-02-28	325	333	325	333	33,000	486.84
1985-02-27	325	325	321	325	158,000	475.15
1985-02-26	325	330	320	321	111,000	469.30
1985-02-25	333	334	325	333	119,000	486.84
1985-02-23	330	335	329	335	109,000	489.77
1985-02-22	334	334	331	333	70,000	486.84
1985-02-21	330	335	329	334	60,000	488.30
1985-02-20	329	330	327	327	48,000	478.07
1985-02-19	333	333	329	330	83,000	482.46
1985-02-18	336	336	331	331	63,000	483.92
1985-02-16	342	342	331	337	207,000	492.69
1985-02-15	330	345	328	343	476,000	501.46
1985-02-14	320	325	320	325	171,000	475.15
1985-02-13	325	325	321	322	86,000	470.76
1985-02-12	325	329	322	325	136,000	475.15
1985-02-08	318	318	313	315	62,000	460.53
1985-02-07	319	323	313	313	67,000	457.60
1985-02-06	311	325	308	325	148,000	475.15
1985-02-05	312	317	312	314	90,000	459.06
1985-02-04	307	312	307	312	25,000	456.14
1985-02-02	308	308	307	307	18,000	448.83
1985-02-01	317	317	308	308	93,000	450.29
1985-01-31	316	325	316	317	70,000	463.45
1985-01-30	315	323	312	320	142,000	467.84
1985-01-29	313	325	313	325	110,000	475.15
1985-01-28	310	312	307	307	109,000	448.83
1985-01-26	312	312	310	310	114,000	453.22
1985-01-25	313	320	310	317	111,000	463.45
1985-01-24	319	325	316	317	268,000	463.45
1985-01-23	320	325	320	323	97,000	472.22
1985-01-22	318	325	318	319	274,000	466.37
1985-01-21	333	341	328	333	682,000	486.84
1985-01-19	330	331	326	331	627,000	483.92
1985-01-18	320	334	320	330	1,233,000	482.46
1985-01-17	305	319	303	315	370,000	460.53
1985-01-16	302	308	302	307	102,000	448.83
1985-01-14	309	310	300	300	217,000	438.60
1985-01-11	300	315	299	315	294,000	460.53
1985-01-10	300	300	299	300	104,000	438.60
1985-01-09	300	300	291	300	51,000	438.60
1985-01-08	300	302	297	300	83,000	438.60
1985-01-07	300	300	300	300	39,000	438.60
1985-01-05	305	305	295	300	20,000	438.60
1985-01-04	299	300	295	299	18,000	437.13

分割・併合履歴： [2025-03-28]1株→3株 [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30