8043 スターゼン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	550	560	547	550	34,000	916.67
1986-12-26	550	550	540	550	33,000	916.67
1986-12-25	551	551	540	540	14,000	900
1986-12-24	550	555	540	555	16,000	925
1986-12-23	550	561	540	561	57,000	935
1986-12-22	565	566	556	560	78,000	933.33
1986-12-19	569	569	559	565	11,000	941.67
1986-12-18	563	572	563	570	212,000	950
1986-12-17	563	563	555	563	127,000	938.33
1986-12-16	561	571	561	561	53,000	935
1986-12-15	571	571	565	565	111,000	941.67
1986-12-12	575	579	562	572	69,000	953.33
1986-12-11	575	579	561	579	103,000	965
1986-12-10	574	590	570	577	100,000	961.67
1986-12-09	572	572	560	570	43,000	950
1986-12-08	574	574	560	574	17,000	956.67
1986-12-06	573	575	560	575	42,000	958.33
1986-12-05	570	573	560	573	61,000	955
1986-12-04	570	570	550	570	69,000	950
1986-12-03	583	583	575	580	87,000	966.67
1986-12-02	588	589	565	585	78,000	975
1986-12-01	571	597	560	590	109,000	983.33
1986-11-29	574	587	570	571	289,000	951.67
1986-11-28	540	580	540	580	382,000	966.67
1986-11-27	525	560	525	549	476,000	915
1986-11-26	540	540	525	535	121,000	891.67
1986-11-25	501	515	501	507	136,000	845
1986-11-22	500	500	495	497	60,000	828.33
1986-11-21	497	500	497	500	32,000	833.33
1986-11-20	497	499	493	499	39,000	831.67
1986-11-19	493	497	485	497	71,000	828.33
1986-11-18	489	494	489	494	14,000	823.33
1986-11-17	494	494	486	488	50,000	813.33
1986-11-14	471	476	465	476	222,000	793.33
1986-11-13	476	480	472	472	26,000	786.67
1986-11-12	476	480	475	475	34,000	791.67
1986-11-11	456	480	456	479	30,000	798.33
1986-11-10	456	457	455	455	33,000	758.33
1986-11-07	450	450	444	444	42,000	740
1986-11-06	442	464	440	446	49,000	743.33
1986-11-05	450	450	435	440	16,000	733.33
1986-11-04	457	457	430	440	76,000	733.33
1986-11-01	460	460	456	456	12,000	760
1986-10-31	475	475	470	470	69,000	783.33
1986-10-30	436	436	435	435	8,000	725
1986-10-29	432	432	432	432	1,000	720
1986-10-28	428	433	428	430	20,000	716.67
1986-10-27	428	428	428	428	5,000	713.33
1986-10-25	427	431	427	427	48,000	711.67
1986-10-24	435	435	425	425	51,000	708.33
1986-10-23	435	435	433	435	30,000	725
1986-10-22	435	436	435	435	11,000	725
1986-10-21	435	438	430	430	12,000	716.67
1986-10-20	430	435	425	435	50,000	725
1986-10-17	440	440	435	435	32,000	725
1986-10-16	455	455	438	439	60,000	731.67
1986-10-15	465	465	455	455	10,000	758.33
1986-10-14	460	465	460	465	7,000	775
1986-10-13	460	460	460	460	6,000	766.67
1986-10-09	474	475	455	455	40,000	758.33
1986-10-08	465	470	465	465	56,000	775
1986-10-07	465	465	465	465	1,000	775
1986-10-06	467	467	461	461	31,000	768.33
1986-10-04	462	462	462	462	4,000	770
1986-10-03	460	460	460	460	38,000	766.67
1986-10-02	455	480	455	480	66,000	800
1986-10-01	460	461	455	458	42,000	763.33
1986-09-30	470	470	455	461	67,000	768.33
1986-09-29	470	470	470	470	14,000	783.33
1986-09-27	480	480	475	475	11,000	791.67
1986-09-26	490	498	490	490	29,000	816.67
1986-09-25	500	511	499	500	45,000	833.33
1986-09-24	490	500	480	500	29,000	833.33
1986-09-22	500	500	490	490	13,000	816.67
1986-09-19	505	510	499	500	31,000	833.33
1986-09-18	475	500	475	500	12,000	833.33
1986-09-17	469	475	467	475	43,000	791.67
1986-09-16	470	470	460	461	59,000	768.33
1986-09-12	461	475	461	471	111,000	785
1986-09-11	490	494	490	494	68,000	823.33
1986-09-10	481	486	481	486	46,000	810
1986-09-09	490	500	490	495	33,000	825
1986-09-08	500	506	500	500	30,000	833.33
1986-09-06	499	500	499	499	51,000	831.67
1986-09-05	500	500	495	495	39,000	825
1986-09-04	521	524	513	515	306,000	858.33
1986-09-03	517	530	516	530	136,000	883.33
1986-09-02	493	525	493	515	84,000	858.33
1986-09-01	480	491	480	491	140,000	818.33
1986-08-30	467	475	466	471	46,000	785
1986-08-29	480	480	460	465	84,000	775
1986-08-28	494	494	485	485	85,000	808.33
1986-08-27	505	511	500	500	111,000	833.33
1986-08-26	505	520	505	505	67,000	841.67
1986-08-25	500	509	500	500	216,000	833.33
1986-08-22	538	538	529	530	49,000	883.33
1986-08-21	567	567	550	550	38,000	916.67
1986-08-20	580	580	570	570	28,000	950
1986-08-19	570	570	565	570	22,000	950
1986-08-18	561	571	561	561	47,000	935
1986-08-15	600	600	580	580	65,000	966.67
1986-08-14	620	620	600	602	27,000	1,003.33
1986-08-13	600	605	600	605	15,000	1,008.33
1986-08-12	583	600	583	600	18,000	1,000
1986-08-11	600	601	596	601	70,000	1,001.67
1986-08-08	570	600	570	600	72,000	1,000
1986-08-07	620	620	564	564	82,000	940
1986-08-05	645	650	645	650	25,000	1,083.33
1986-08-04	626	645	626	635	13,000	1,058.33
1986-08-02	620	625	620	625	18,000	1,041.67
1986-08-01	651	651	621	621	50,000	1,035
1986-07-31	645	655	640	655	77,000	1,091.67
1986-07-30	650	650	645	650	101,000	1,083.33
1986-07-29	650	650	645	650	154,000	1,083.33
1986-07-28	650	650	650	650	23,000	1,083.33
1986-07-26	653	660	650	650	22,000	1,083.33
1986-07-25	660	665	650	650	54,000	1,083.33
1986-07-24	643	650	640	650	63,000	1,083.33
1986-07-23	650	651	635	640	105,000	1,066.67
1986-07-22	645	650	643	650	30,000	1,083.33
1986-07-21	675	675	650	650	79,000	1,083.33
1986-07-19	670	675	665	665	50,000	1,108.33
1986-07-18	670	683	661	661	206,000	1,101.67
1986-07-17	638	670	638	669	164,000	1,115
1986-07-16	635	638	631	631	30,000	1,051.67
1986-07-15	650	650	635	635	47,000	1,058.33
1986-07-14	661	665	640	640	41,000	1,066.67
1986-07-11	677	680	651	651	176,000	1,085
1986-07-10	635	683	635	683	305,000	1,138.33
1986-07-09	630	635	621	635	70,000	1,058.33
1986-07-08	632	635	630	630	57,000	1,050
1986-07-07	633	639	632	633	26,000	1,055
1986-07-05	621	631	621	630	18,000	1,050
1986-07-04	640	640	620	620	72,000	1,033.33
1986-07-03	630	640	627	640	65,000	1,066.67
1986-07-02	630	630	620	627	66,000	1,045
1986-07-01	630	630	625	630	46,000	1,050
1986-06-30	630	640	621	621	59,000	1,035
1986-06-28	640	640	630	640	42,000	1,066.67
1986-06-27	643	643	627	635	44,000	1,058.33
1986-06-26	646	656	640	640	81,000	1,066.67
1986-06-25	660	670	647	655	127,000	1,091.67
1986-06-24	645	650	635	650	111,000	1,083.33
1986-06-23	635	645	620	630	132,000	1,050
1986-06-21	637	650	637	640	58,000	1,066.67
1986-06-20	641	642	635	635	142,000	1,058.33
1986-06-19	640	640	631	635	61,000	1,058.33
1986-06-18	655	655	635	649	120,000	1,081.67
1986-06-17	655	655	630	655	127,000	1,091.67
1986-06-16	700	700	665	665	124,000	1,108.33
1986-06-13	694	715	690	700	322,000	1,166.67
1986-06-12	720	730	691	691	1,159,000	1,151.67
1986-06-11	650	698	650	690	2,353,000	1,150
1986-06-10	610	645	595	641	896,000	1,068.33
1986-06-09	605	620	602	620	265,000	1,033.33
1986-06-07	590	604	590	604	301,000	1,006.67
1986-06-06	590	600	580	600	96,000	1,000
1986-06-05	619	619	580	580	277,000	966.67
1986-06-04	579	635	575	630	266,000	1,050
1986-06-03	565	581	565	581	83,000	968.33
1986-06-02	565	565	560	562	29,000	936.67
1986-05-31	560	560	560	560	13,000	933.33
1986-05-30	550	559	545	550	95,000	916.67
1986-05-29	546	550	546	546	17,000	910
1986-05-28	536	550	536	546	32,000	910
1986-05-27	545	545	535	535	20,000	891.67
1986-05-26	540	540	536	536	2,000	893.33
1986-05-24	541	545	541	545	26,000	908.33
1986-05-23	529	533	521	521	25,000	868.33
1986-05-22	530	539	530	539	18,000	898.33
1986-05-21	533	540	531	540	52,000	900
1986-05-20	540	540	530	530	119,000	883.33
1986-05-19	535	540	526	526	22,000	876.67
1986-05-17	534	534	525	526	19,000	876.67
1986-05-16	556	556	550	550	38,000	916.67
1986-05-15	556	570	556	570	34,000	950
1986-05-14	555	560	552	556	19,000	926.67
1986-05-13	570	572	550	550	51,000	916.67
1986-05-12	570	580	565	580	60,000	966.67
1986-05-09	552	580	551	576	67,000	960
1986-05-08	565	570	550	550	65,000	916.67
1986-05-07	580	584	575	575	96,000	958.33
1986-05-06	560	580	560	580	88,000	966.67
1986-05-02	534	550	534	550	119,000	916.67
1986-05-01	530	545	526	545	182,000	908.33
1986-04-30	545	545	534	534	162,000	890
1986-04-28	534	545	534	545	63,000	908.33
1986-04-26	545	545	534	534	108,000	890
1986-04-25	541	545	538	545	237,000	908.33
1986-04-24	520	530	520	529	176,000	881.67
1986-04-23	500	520	495	520	287,000	866.67
1986-04-22	495	500	487	495	90,000	825
1986-04-21	490	490	480	480	42,000	800
1986-04-19	489	500	488	500	116,000	833.33
1986-04-18	483	490	482	490	67,000	816.67
1986-04-17	481	486	481	482	73,000	803.33
1986-04-16	480	480	480	480	11,000	800
1986-04-15	490	490	480	480	41,000	800
1986-04-14	480	490	480	489	62,000	815
1986-04-11	480	482	479	480	66,000	800
1986-04-10	500	500	481	481	179,000	801.67
1986-04-09	480	489	480	480	48,000	800
1986-04-08	485	485	480	480	38,000	800
1986-04-07	480	480	480	480	35,000	800
1986-04-05	480	481	479	480	43,000	800
1986-04-04	460	475	460	470	28,000	783.33
1986-04-03	450	450	446	450	17,000	750
1986-04-02	450	460	445	445	24,000	741.67
1986-04-01	450	451	450	450	25,000	750
1986-03-31	450	451	450	450	13,000	750
1986-03-29	451	451	450	450	5,000	750
1986-03-28	450	460	450	460	13,000	766.67
1986-03-27	464	464	450	450	8,000	750
1986-03-26	475	475	470	470	32,000	783.33
1986-03-25	465	470	450	450	61,000	750
1986-03-24	460	462	460	462	37,000	770
1986-03-22	460	467	460	465	69,000	775
1986-03-20	470	470	465	465	23,000	775
1986-03-19	470	471	470	470	39,000	783.33
1986-03-18	470	475	470	470	32,000	783.33
1986-03-17	490	491	470	474	60,000	790
1986-03-15	491	491	490	490	85,000	816.67
1986-03-14	464	465	459	463	69,000	771.67
1986-03-13	465	470	463	463	136,000	771.67
1986-03-12	460	470	460	461	22,000	768.33
1986-03-11	470	470	465	470	79,000	783.33
1986-03-10	470	475	470	470	31,000	783.33
1986-03-07	479	480	473	480	69,000	800
1986-03-06	480	480	475	475	39,000	791.67
1986-03-05	490	490	473	473	107,000	788.33
1986-03-04	491	492	473	490	187,000	816.67
1986-03-03	485	491	485	491	89,000	818.33
1986-03-01	485	495	483	483	132,000	805
1986-02-28	489	495	481	482	308,000	803.33
1986-02-27	475	490	475	481	409,000	801.67
1986-02-26	450	480	446	470	373,000	783.33
1986-02-25	445	450	442	446	90,000	743.33
1986-02-24	437	445	435	440	54,000	733.33
1986-02-22	435	440	430	430	43,000	716.67
1986-02-21	440	444	436	440	79,000	733.33
1986-02-20	444	445	438	438	19,000	730
1986-02-19	448	450	446	446	68,000	743.33
1986-02-18	448	450	446	448	75,000	746.67
1986-02-17	448	455	448	455	51,000	758.33
1986-02-15	448	450	448	448	43,000	746.67
1986-02-14	455	460	440	440	59,000	733.33
1986-02-13	441	455	431	455	241,000	758.33
1986-02-12	430	436	430	436	138,000	726.67
1986-02-10	427	427	418	425	21,000	708.33
1986-02-07	430	430	417	417	57,000	695
1986-02-06	435	435	425	430	65,000	716.67
1986-02-05	430	434	423	425	107,000	708.33
1986-02-04	420	424	420	424	40,000	706.67
1986-02-03	420	424	420	424	60,000	706.67
1986-02-01	415	424	415	424	45,000	706.67
1986-01-31	399	402	399	400	47,000	666.67
1986-01-30	415	415	400	400	57,000	666.67
1986-01-29	420	420	415	415	71,000	691.67
1986-01-28	420	424	415	420	46,000	700
1986-01-27	406	420	406	420	26,000	700
1986-01-25	405	405	400	400	56,000	666.67
1986-01-24	403	409	391	395	117,000	658.33
1986-01-23	422	423	411	411	155,000	685
1986-01-22	423	430	421	421	72,000	701.67
1986-01-21	425	425	423	423	27,000	705
1986-01-20	428	435	426	426	36,000	710
1986-01-18	430	430	427	430	47,000	716.67
1986-01-17	424	430	420	430	149,000	716.67
1986-01-16	424	424	423	424	32,000	706.67
1986-01-14	425	425	424	424	59,000	706.67
1986-01-13	430	430	424	428	38,000	713.33
1986-01-10	422	424	420	424	213,000	706.67
1986-01-09	423	425	421	425	58,000	708.33
1986-01-08	425	425	420	423	51,000	705
1986-01-07	425	430	425	425	77,000	708.33
1986-01-06	415	418	415	418	5,000	696.67
1986-01-04	422	422	422	422	4,000	703.33

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