8043 スターゼン(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	877	899	865	899	691,000	1,498.33
1987-12-26	860	912	860	867	2,300,000	1,445
1987-12-25	830	862	830	854	1,159,000	1,423.33
1987-12-24	839	840	820	820	450,000	1,366.67
1987-12-23	819	837	810	837	547,000	1,395
1987-12-22	830	835	816	816	233,000	1,360
1987-12-21	855	857	834	834	298,000	1,390
1987-12-18	847	878	847	852	2,063,000	1,420
1987-12-17	827	869	820	850	2,119,000	1,416.67
1987-12-16	853	857	826	837	1,069,000	1,395
1987-12-15	820	881	820	850	5,171,000	1,416.67
1987-12-14	800	845	795	815	1,865,000	1,358.33
1987-12-11	775	780	775	780	803,000	1,300
1987-12-10	725	729	680	680	405,000	1,133.33
1987-12-09	699	719	699	715	153,000	1,191.67
1987-12-08	702	702	680	690	109,000	1,150
1987-12-07	690	700	680	700	37,000	1,166.67
1987-12-05	679	690	676	690	59,000	1,150
1987-12-04	698	698	680	680	228,000	1,133.33
1987-12-03	701	710	700	700	189,000	1,166.67
1987-12-02	690	715	690	707	139,000	1,178.33
1987-12-01	670	688	665	688	41,000	1,146.67
1987-11-30	688	688	670	670	34,000	1,116.67
1987-11-28	670	673	668	670	96,000	1,116.67
1987-11-27	670	690	660	660	116,000	1,100
1987-11-26	680	690	680	690	23,000	1,150
1987-11-25	677	690	660	690	36,000	1,150
1987-11-24	668	677	667	667	61,000	1,111.67
1987-11-20	661	667	661	667	28,000	1,111.67
1987-11-19	680	680	660	660	21,000	1,100
1987-11-18	675	680	656	680	48,000	1,133.33
1987-11-17	683	690	675	675	44,000	1,125
1987-11-16	686	693	686	693	32,000	1,155
1987-11-13	695	695	685	690	40,000	1,150
1987-11-12	655	690	655	665	225,000	1,108.33
1987-11-11	650	669	650	650	116,000	1,083.33
1987-11-10	690	695	671	690	65,000	1,150
1987-11-09	750	750	710	710	61,000	1,183.33
1987-11-07	720	745	720	745	86,000	1,241.67
1987-11-06	720	738	720	730	163,000	1,216.67
1987-11-05	733	733	725	730	43,000	1,216.67
1987-11-04	711	731	706	731	48,000	1,218.33
1987-11-02	715	715	710	710	29,000	1,183.33
1987-10-31	710	715	710	715	9,000	1,191.67
1987-10-30	677	710	677	690	109,000	1,150
1987-10-29	669	685	669	670	43,000	1,116.67
1987-10-28	690	691	662	665	119,000	1,108.33
1987-10-27	665	700	665	700	221,000	1,166.67
1987-10-26	700	710	675	690	102,000	1,150
1987-10-24	690	700	690	700	85,000	1,166.67
1987-10-23	720	720	700	700	72,000	1,166.67
1987-10-22	725	735	725	730	61,000	1,216.67
1987-10-21	710	725	700	719	129,000	1,198.33
1987-10-20	670	670	670	670	171,000	1,116.67
1987-10-19	760	780	760	770	152,000	1,283.33
1987-10-16	772	790	772	785	60,000	1,308.33
1987-10-15	777	785	772	775	162,000	1,291.67
1987-10-14	760	805	760	790	898,000	1,316.67
1987-10-13	760	770	750	769	609,000	1,281.67
1987-10-12	782	783	770	770	135,000	1,283.33
1987-10-09	800	803	780	790	751,000	1,316.67
1987-10-08	750	820	750	810	1,127,000	1,350
1987-10-07	744	747	743	743	50,000	1,238.33
1987-10-06	748	750	745	746	44,000	1,243.33
1987-10-05	750	753	746	750	131,000	1,250
1987-10-03	743	750	743	750	15,000	1,250
1987-10-02	744	745	735	744	98,000	1,240
1987-10-01	740	748	740	745	131,000	1,241.67
1987-09-30	740	745	738	745	73,000	1,241.67
1987-09-29	735	745	735	740	62,000	1,233.33
1987-09-28	745	752	745	745	121,000	1,241.67
1987-09-26	745	746	745	745	82,000	1,241.67
1987-09-25	730	740	711	740	149,000	1,233.33
1987-09-24	740	748	730	731	199,000	1,218.33
1987-09-22	725	748	725	748	59,000	1,246.67
1987-09-21	722	750	722	735	73,000	1,225
1987-09-18	715	722	715	722	130,000	1,203.33
1987-09-17	716	717	700	715	69,000	1,191.67
1987-09-16	715	720	715	716	103,000	1,193.33
1987-09-14	721	726	718	721	104,000	1,201.67
1987-09-11	725	726	720	726	58,000	1,210
1987-09-10	745	745	736	736	215,000	1,226.67
1987-09-09	749	750	740	740	52,000	1,233.33
1987-09-08	750	754	740	750	241,000	1,250
1987-09-07	750	758	750	750	38,000	1,250
1987-09-05	758	762	750	750	73,000	1,250
1987-09-04	756	780	750	768	260,000	1,280
1987-09-03	735	746	735	746	94,000	1,243.33
1987-09-02	760	769	760	760	124,000	1,266.67
1987-09-01	749	777	740	769	332,000	1,281.67
1987-08-31	722	742	721	740	105,000	1,233.33
1987-08-29	725	734	716	720	116,000	1,200
1987-08-28	740	740	725	725	88,000	1,208.33
1987-08-27	740	746	725	725	230,000	1,208.33
1987-08-26	745	746	740	746	77,000	1,243.33
1987-08-25	744	745	739	745	100,000	1,241.67
1987-08-24	733	749	730	745	179,000	1,241.67
1987-08-22	735	738	725	725	83,000	1,208.33
1987-08-21	735	745	735	735	40,000	1,225
1987-08-20	747	747	732	740	119,000	1,233.33
1987-08-19	729	747	729	739	107,000	1,231.67
1987-08-18	738	749	731	749	222,000	1,248.33
1987-08-17	727	729	725	726	125,000	1,210
1987-08-14	718	730	718	727	364,000	1,211.67
1987-08-13	710	718	709	715	213,000	1,191.67
1987-08-12	715	718	715	715	48,000	1,191.67
1987-08-11	718	718	710	718	82,000	1,196.67
1987-08-10	717	718	706	718	54,000	1,196.67
1987-08-07	711	718	710	718	84,000	1,196.67
1987-08-06	715	715	705	711	75,000	1,185
1987-08-05	718	718	715	715	26,000	1,191.67
1987-08-04	718	718	712	718	25,000	1,196.67
1987-08-03	725	731	720	720	51,000	1,200
1987-08-01	725	739	725	726	58,000	1,210
1987-07-31	735	735	720	735	47,000	1,225
1987-07-30	740	750	720	740	91,000	1,233.33
1987-07-29	748	750	730	750	80,000	1,250
1987-07-28	750	758	730	758	244,000	1,263.33
1987-07-27	749	750	739	749	52,000	1,248.33
1987-07-25	748	750	745	750	131,000	1,250
1987-07-24	715	763	715	760	193,000	1,266.67
1987-07-23	720	740	711	711	35,000	1,185
1987-07-22	720	720	710	710	24,000	1,183.33
1987-07-21	699	703	690	700	164,000	1,166.67
1987-07-20	735	735	700	700	173,000	1,166.67
1987-07-17	739	745	725	725	271,000	1,208.33
1987-07-16	750	752	730	730	333,000	1,216.67
1987-07-15	730	795	730	769	504,000	1,281.67
1987-07-14	739	750	730	745	149,000	1,241.67
1987-07-13	745	745	730	745	77,000	1,241.67
1987-07-10	718	745	718	745	63,000	1,241.67
1987-07-09	710	718	710	718	159,000	1,196.67
1987-07-08	730	732	701	701	128,000	1,168.33
1987-07-07	730	735	726	734	68,000	1,223.33
1987-07-06	745	745	735	740	39,000	1,233.33
1987-07-04	747	747	745	745	22,000	1,241.67
1987-07-03	740	750	730	745	103,000	1,241.67
1987-07-02	733	753	730	750	100,000	1,250
1987-07-01	720	733	716	733	71,000	1,221.67
1987-06-30	726	733	710	720	51,000	1,200
1987-06-29	735	736	725	725	21,000	1,208.33
1987-06-27	710	735	710	735	150,000	1,225
1987-06-26	731	740	725	725	41,000	1,208.33
1987-06-25	733	735	731	731	21,000	1,218.33
1987-06-24	740	745	720	725	75,000	1,208.33
1987-06-23	745	750	710	750	91,000	1,250
1987-06-22	746	747	730	746	72,000	1,243.33
1987-06-19	750	750	745	750	26,000	1,250
1987-06-18	755	765	730	750	126,000	1,250
1987-06-17	760	770	750	750	24,000	1,250
1987-06-16	760	770	750	760	60,000	1,266.67
1987-06-15	779	779	760	760	86,000	1,266.67
1987-06-12	758	779	750	778	129,000	1,296.67
1987-06-11	775	775	755	775	59,000	1,291.67
1987-06-10	771	780	751	765	49,000	1,275
1987-06-09	760	770	750	761	75,000	1,268.33
1987-06-08	750	770	750	770	42,000	1,283.33
1987-06-06	770	771	750	750	101,000	1,250
1987-06-05	780	790	765	785	121,000	1,308.33
1987-06-04	799	800	772	780	287,000	1,300
1987-06-03	738	825	735	800	738,000	1,333.33
1987-06-02	726	738	701	730	126,000	1,216.67
1987-06-01	729	730	727	727	92,000	1,211.67
1987-05-30	720	730	720	730	26,000	1,216.67
1987-05-29	722	732	715	732	33,000	1,220
1987-05-28	740	740	721	732	31,000	1,220
1987-05-27	730	740	720	740	193,000	1,233.33
1987-05-26	735	750	735	743	79,000	1,238.33
1987-05-25	755	755	740	740	23,000	1,233.33
1987-05-23	750	751	740	745	15,000	1,241.67
1987-05-22	738	751	735	749	43,000	1,248.33
1987-05-21	745	750	735	748	100,000	1,246.67
1987-05-20	766	780	755	755	86,000	1,258.33
1987-05-19	771	800	771	797	517,000	1,328.33
1987-05-18	787	787	754	754	117,000	1,256.67
1987-05-15	759	800	759	796	537,000	1,326.67
1987-05-14	745	756	731	750	97,000	1,250
1987-05-13	751	755	733	755	111,000	1,258.33
1987-05-12	776	776	751	765	119,000	1,275
1987-05-11	770	790	764	780	201,000	1,300
1987-05-08	806	810	798	810	430,000	1,350
1987-05-07	790	824	782	815	1,278,000	1,358.33
1987-05-06	760	760	730	755	339,000	1,258.33
1987-05-02	730	750	725	750	467,000	1,250
1987-05-01	700	730	696	730	317,000	1,216.67
1987-04-30	699	700	690	700	60,000	1,166.67
1987-04-28	700	700	679	700	101,000	1,166.67
1987-04-27	739	739	701	720	314,000	1,200
1987-04-25	680	730	680	730	507,000	1,216.67
1987-04-24	648	685	648	680	358,000	1,133.33
1987-04-23	647	660	640	655	298,000	1,091.67
1987-04-22	668	668	655	655	116,000	1,091.67
1987-04-21	666	666	640	665	105,000	1,108.33
1987-04-20	664	664	650	660	137,000	1,100
1987-04-17	655	661	650	658	288,000	1,096.67
1987-04-16	645	660	645	657	57,000	1,095
1987-04-15	662	662	655	655	20,000	1,091.67
1987-04-14	650	674	650	674	64,000	1,123.33
1987-04-13	670	671	660	660	57,000	1,100
1987-04-10	659	680	659	680	221,000	1,133.33
1987-04-09	650	679	650	679	190,000	1,131.67
1987-04-08	659	660	645	645	152,000	1,075
1987-04-07	649	657	640	650	67,000	1,083.33
1987-04-06	650	660	640	641	72,000	1,068.33
1987-04-04	630	660	630	640	184,000	1,066.67
1987-04-03	599	621	595	621	476,000	1,035
1987-04-02	599	600	580	593	132,000	988.33
1987-04-01	595	595	582	595	29,000	991.67
1987-03-31	595	595	595	595	4,000	991.67
1987-03-30	600	600	595	595	38,000	991.67
1987-03-28	600	600	590	590	10,000	983.33
1987-03-27	588	600	588	600	66,000	1,000
1987-03-26	600	604	592	604	350,000	1,006.67
1987-03-25	597	603	597	603	53,000	1,005
1987-03-24	600	607	595	607	31,000	1,011.67
1987-03-23	600	600	599	599	13,000	998.33
1987-03-20	607	607	599	599	33,000	998.33
1987-03-19	606	610	605	607	47,000	1,011.67
1987-03-18	600	610	590	603	51,000	1,005
1987-03-17	610	610	600	610	29,000	1,016.67
1987-03-16	604	610	602	610	47,000	1,016.67
1987-03-13	582	594	577	594	261,000	990
1987-03-12	580	586	577	580	192,000	966.67
1987-03-11	595	595	578	587	149,000	978.33
1987-03-10	610	610	589	589	43,000	981.67
1987-03-09	589	601	589	596	31,000	993.33
1987-03-07	602	608	595	595	53,000	991.67
1987-03-06	610	610	595	597	159,000	995
1987-03-05	625	625	601	601	131,000	1,001.67
1987-03-04	620	620	606	617	274,000	1,028.33
1987-03-03	605	620	605	610	58,000	1,016.67
1987-03-02	610	615	602	602	137,000	1,003.33
1987-02-28	610	618	601	601	20,000	1,001.67
1987-02-27	625	625	610	610	20,000	1,016.67
1987-02-26	595	633	592	633	177,000	1,055
1987-02-25	629	629	601	601	110,000	1,001.67
1987-02-24	640	640	630	630	76,000	1,050
1987-02-23	634	643	630	640	54,000	1,066.67
1987-02-20	640	640	630	634	166,000	1,056.67
1987-02-19	655	655	630	630	121,000	1,050
1987-02-18	642	660	642	660	58,000	1,100
1987-02-17	650	660	642	642	112,000	1,070
1987-02-16	671	675	660	660	286,000	1,100
1987-02-13	661	686	660	670	1,026,000	1,116.67
1987-02-12	631	665	631	665	664,000	1,108.33
1987-02-10	610	629	610	629	197,000	1,048.33
1987-02-09	605	610	605	606	28,000	1,010
1987-02-07	605	610	603	606	77,000	1,010
1987-02-06	605	610	605	606	64,000	1,010
1987-02-05	601	610	600	605	211,000	1,008.33
1987-02-04	605	606	600	605	54,000	1,008.33
1987-02-03	596	606	596	605	121,000	1,008.33
1987-02-02	605	605	598	598	53,000	996.67
1987-01-31	603	610	600	610	38,000	1,016.67
1987-01-30	610	618	600	601	69,000	1,001.67
1987-01-29	616	616	596	608	149,000	1,013.33
1987-01-28	621	629	605	615	548,000	1,025
1987-01-27	597	618	595	610	319,000	1,016.67
1987-01-26	597	597	578	590	69,000	983.33
1987-01-24	579	605	575	600	236,000	1,000
1987-01-23	550	562	550	562	94,000	936.67
1987-01-22	550	560	550	560	48,000	933.33
1987-01-21	548	550	548	550	27,000	916.67
1987-01-20	551	552	540	550	135,000	916.67
1987-01-19	564	564	550	551	21,000	918.33
1987-01-16	549	564	549	550	40,000	916.67
1987-01-14	548	550	540	548	59,000	913.33
1987-01-13	549	549	546	548	24,000	913.33
1987-01-12	550	550	540	549	45,000	915
1987-01-09	548	550	540	550	18,000	916.67
1987-01-08	550	550	546	546	2,000	910
1987-01-07	550	550	540	546	32,000	910
1987-01-06	555	562	551	552	49,000	920
1987-01-05	552	556	552	556	2,000	926.67

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