8043 スターゼン(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 500 | 500 | 486 | 500 | 36,000 | 2,500 |
| 1990-12-27 | 492 | 500 | 485 | 500 | 110,000 | 2,500 |
| 1990-12-26 | 510 | 510 | 485 | 485 | 40,000 | 2,425 |
| 1990-12-25 | 520 | 520 | 490 | 514 | 57,000 | 2,570 |
| 1990-12-21 | 520 | 520 | 500 | 501 | 57,000 | 2,505 |
| 1990-12-20 | 530 | 535 | 501 | 501 | 66,000 | 2,505 |
| 1990-12-19 | 557 | 560 | 540 | 540 | 95,000 | 2,700 |
| 1990-12-18 | 555 | 557 | 537 | 537 | 40,000 | 2,685 |
| 1990-12-17 | 536 | 537 | 535 | 536 | 12,000 | 2,680 |
| 1990-12-14 | 540 | 549 | 530 | 535 | 223,000 | 2,675 |
| 1990-12-13 | 555 | 565 | 548 | 555 | 191,000 | 2,775 |
| 1990-12-12 | 538 | 559 | 538 | 545 | 55,000 | 2,725 |
| 1990-12-11 | 520 | 539 | 520 | 535 | 87,000 | 2,675 |
| 1990-12-10 | 530 | 540 | 525 | 540 | 157,000 | 2,700 |
| 1990-12-06 | 480 | 495 | 480 | 480 | 71,000 | 2,400 |
| 1990-12-05 | 490 | 490 | 480 | 482 | 73,000 | 2,410 |
| 1990-12-04 | 520 | 520 | 490 | 490 | 28,000 | 2,450 |
| 1990-12-03 | 510 | 540 | 510 | 520 | 52,000 | 2,600 |
| 1990-11-30 | 500 | 517 | 500 | 510 | 95,000 | 2,550 |
| 1990-11-28 | 585 | 585 | 570 | 570 | 54,000 | 2,850 |
| 1990-11-27 | 585 | 599 | 585 | 585 | 40,000 | 2,925 |
| 1990-11-26 | 610 | 610 | 599 | 600 | 23,000 | 3,000 |
| 1990-11-22 | 605 | 611 | 580 | 580 | 28,000 | 2,900 |
| 1990-11-21 | 580 | 580 | 570 | 580 | 16,000 | 2,900 |
| 1990-11-20 | 607 | 607 | 600 | 600 | 61,000 | 3,000 |
| 1990-11-19 | 611 | 611 | 607 | 607 | 48,000 | 3,035 |
| 1990-11-16 | 604 | 609 | 601 | 601 | 16,000 | 3,005 |
| 1990-11-15 | 640 | 648 | 635 | 635 | 42,000 | 3,175 |
| 1990-11-14 | 637 | 646 | 637 | 640 | 80,000 | 3,200 |
| 1990-11-13 | 614 | 631 | 614 | 631 | 23,000 | 3,155 |
| 1990-11-09 | 620 | 620 | 604 | 608 | 121,000 | 3,040 |
| 1990-11-08 | 620 | 620 | 610 | 610 | 21,000 | 3,050 |
| 1990-11-07 | 630 | 640 | 630 | 640 | 17,000 | 3,200 |
| 1990-11-06 | 656 | 656 | 645 | 650 | 27,000 | 3,250 |
| 1990-11-05 | 655 | 665 | 650 | 650 | 21,000 | 3,250 |
| 1990-11-02 | 655 | 665 | 650 | 650 | 74,000 | 3,250 |
| 1990-11-01 | 715 | 715 | 671 | 675 | 58,000 | 3,375 |
| 1990-10-31 | 714 | 748 | 700 | 723 | 399,000 | 3,615 |
| 1990-10-30 | 645 | 699 | 631 | 695 | 332,000 | 3,475 |
| 1990-10-29 | 620 | 630 | 611 | 630 | 134,000 | 3,150 |
| 1990-10-26 | 630 | 630 | 620 | 622 | 37,000 | 3,110 |
| 1990-10-25 | 640 | 645 | 630 | 630 | 45,000 | 3,150 |
| 1990-10-24 | 640 | 640 | 620 | 620 | 39,000 | 3,100 |
| 1990-10-23 | 657 | 657 | 639 | 640 | 33,000 | 3,200 |
| 1990-10-22 | 630 | 669 | 630 | 651 | 71,000 | 3,255 |
| 1990-10-19 | 622 | 650 | 622 | 630 | 59,000 | 3,150 |
| 1990-10-18 | 621 | 622 | 620 | 620 | 34,000 | 3,100 |
| 1990-10-17 | 624 | 635 | 620 | 620 | 41,000 | 3,100 |
| 1990-10-16 | 631 | 636 | 624 | 624 | 62,000 | 3,120 |
| 1990-10-15 | 619 | 619 | 610 | 614 | 134,000 | 3,070 |
| 1990-10-12 | 580 | 580 | 570 | 579 | 43,000 | 2,895 |
| 1990-10-11 | 580 | 580 | 575 | 580 | 36,000 | 2,900 |
| 1990-10-09 | 590 | 600 | 580 | 590 | 142,000 | 2,950 |
| 1990-10-08 | 579 | 595 | 576 | 595 | 73,000 | 2,975 |
| 1990-10-05 | 550 | 578 | 550 | 575 | 45,000 | 2,875 |
| 1990-10-04 | 535 | 556 | 530 | 550 | 48,000 | 2,750 |
| 1990-10-03 | 520 | 520 | 510 | 515 | 30,000 | 2,575 |
| 1990-10-02 | 491 | 492 | 490 | 490 | 13,000 | 2,450 |
| 1990-10-01 | 481 | 486 | 464 | 470 | 127,000 | 2,350 |
| 1990-09-28 | 530 | 531 | 481 | 486 | 144,000 | 2,430 |
| 1990-09-27 | 560 | 560 | 531 | 541 | 64,000 | 2,705 |
| 1990-09-26 | 595 | 600 | 560 | 560 | 71,000 | 2,800 |
| 1990-09-25 | 610 | 610 | 590 | 591 | 91,000 | 2,955 |
| 1990-09-21 | 614 | 615 | 610 | 614 | 46,000 | 3,070 |
| 1990-09-20 | 616 | 628 | 616 | 620 | 10,000 | 3,100 |
| 1990-09-19 | 621 | 621 | 610 | 620 | 26,000 | 3,100 |
| 1990-09-18 | 641 | 641 | 610 | 620 | 29,000 | 3,100 |
| 1990-09-17 | 660 | 661 | 650 | 650 | 21,000 | 3,250 |
| 1990-09-14 | 671 | 679 | 660 | 675 | 47,000 | 3,375 |
| 1990-09-13 | 660 | 670 | 650 | 670 | 52,000 | 3,350 |
| 1990-09-12 | 640 | 650 | 617 | 620 | 124,000 | 3,100 |
| 1990-09-11 | 650 | 650 | 640 | 640 | 22,000 | 3,200 |
| 1990-09-10 | 635 | 640 | 610 | 640 | 56,000 | 3,200 |
| 1990-09-07 | 600 | 619 | 580 | 615 | 100,000 | 3,075 |
| 1990-09-06 | 621 | 621 | 580 | 580 | 82,000 | 2,900 |
| 1990-09-05 | 640 | 640 | 610 | 611 | 65,000 | 3,055 |
| 1990-09-04 | 680 | 680 | 651 | 651 | 20,000 | 3,255 |
| 1990-09-03 | 680 | 680 | 667 | 667 | 36,000 | 3,335 |
| 1990-08-31 | 660 | 670 | 650 | 665 | 53,000 | 3,325 |
| 1990-08-30 | 650 | 669 | 650 | 669 | 31,000 | 3,345 |
| 1990-08-29 | 650 | 660 | 640 | 641 | 38,000 | 3,205 |
| 1990-08-28 | 640 | 650 | 635 | 650 | 57,000 | 3,250 |
| 1990-08-27 | 616 | 640 | 616 | 640 | 28,000 | 3,200 |
| 1990-08-24 | 600 | 617 | 600 | 611 | 89,000 | 3,055 |
| 1990-08-23 | 655 | 656 | 610 | 610 | 69,000 | 3,050 |
| 1990-08-22 | 720 | 720 | 685 | 685 | 64,000 | 3,425 |
| 1990-08-21 | 740 | 742 | 730 | 730 | 53,000 | 3,650 |
| 1990-08-20 | 742 | 743 | 742 | 743 | 28,000 | 3,715 |
| 1990-08-17 | 761 | 762 | 751 | 752 | 26,000 | 3,760 |
| 1990-08-16 | 774 | 779 | 759 | 770 | 55,000 | 3,850 |
| 1990-08-15 | 762 | 790 | 746 | 790 | 54,000 | 3,950 |
| 1990-08-14 | 761 | 769 | 759 | 769 | 44,000 | 3,845 |
| 1990-08-13 | 785 | 790 | 758 | 760 | 64,000 | 3,800 |
| 1990-08-10 | 801 | 810 | 785 | 785 | 35,000 | 3,925 |
| 1990-08-09 | 801 | 810 | 801 | 810 | 26,000 | 4,050 |
| 1990-08-08 | 800 | 809 | 800 | 800 | 109,000 | 4,000 |
| 1990-08-07 | 780 | 780 | 761 | 762 | 93,000 | 3,810 |
| 1990-08-06 | 862 | 862 | 825 | 825 | 47,000 | 4,125 |
| 1990-08-03 | 882 | 901 | 870 | 870 | 53,000 | 4,350 |
| 1990-08-02 | 890 | 890 | 870 | 880 | 62,000 | 4,400 |
| 1990-08-01 | 916 | 916 | 885 | 890 | 60,000 | 4,450 |
| 1990-07-31 | 916 | 916 | 889 | 901 | 68,000 | 4,505 |
| 1990-07-30 | 908 | 917 | 905 | 905 | 37,000 | 4,525 |
| 1990-07-27 | 919 | 920 | 903 | 917 | 78,000 | 4,585 |
| 1990-07-26 | 919 | 919 | 918 | 919 | 54,000 | 4,595 |
| 1990-07-25 | 928 | 928 | 918 | 918 | 56,000 | 4,590 |
| 1990-07-24 | 911 | 919 | 911 | 918 | 53,000 | 4,590 |
| 1990-07-23 | 940 | 940 | 901 | 931 | 71,000 | 4,655 |
| 1990-07-20 | 955 | 960 | 925 | 925 | 51,000 | 4,625 |
| 1990-07-19 | 965 | 970 | 951 | 951 | 117,000 | 4,755 |
| 1990-07-18 | 970 | 970 | 955 | 965 | 72,000 | 4,825 |
| 1990-07-17 | 970 | 970 | 965 | 970 | 123,000 | 4,850 |
| 1990-07-16 | 959 | 970 | 955 | 970 | 40,000 | 4,850 |
| 1990-07-13 | 962 | 969 | 950 | 960 | 119,000 | 4,800 |
| 1990-07-12 | 970 | 972 | 955 | 955 | 102,000 | 4,775 |
| 1990-07-11 | 956 | 965 | 953 | 955 | 123,000 | 4,775 |
| 1990-07-10 | 961 | 972 | 953 | 953 | 98,000 | 4,765 |
| 1990-07-09 | 949 | 980 | 945 | 970 | 1,497,000 | 4,850 |
| 1990-07-06 | 950 | 950 | 925 | 939 | 102,000 | 4,695 |
| 1990-07-05 | 947 | 947 | 940 | 940 | 75,000 | 4,700 |
| 1990-07-04 | 907 | 959 | 907 | 928 | 111,000 | 4,640 |
| 1990-07-03 | 890 | 906 | 890 | 906 | 54,000 | 4,530 |
| 1990-07-02 | 900 | 900 | 880 | 886 | 63,000 | 4,430 |
| 1990-06-29 | 915 | 915 | 897 | 897 | 130,000 | 4,485 |
| 1990-06-28 | 920 | 920 | 893 | 895 | 56,000 | 4,475 |
| 1990-06-27 | 909 | 910 | 900 | 900 | 65,000 | 4,500 |
| 1990-06-26 | 885 | 890 | 885 | 889 | 197,000 | 4,445 |
| 1990-06-25 | 921 | 921 | 905 | 905 | 644,000 | 4,525 |
| 1990-06-22 | 945 | 945 | 912 | 915 | 95,000 | 4,575 |
| 1990-06-21 | 965 | 965 | 930 | 935 | 125,000 | 4,675 |
| 1990-06-20 | 970 | 980 | 950 | 955 | 413,000 | 4,775 |
| 1990-06-19 | 941 | 941 | 910 | 910 | 229,000 | 4,550 |
| 1990-06-18 | 975 | 975 | 941 | 955 | 157,000 | 4,775 |
| 1990-06-15 | 1,000 | 1,010 | 970 | 982 | 1,015,000 | 4,910 |
| 1990-06-14 | 965 | 1,040 | 956 | 978 | 2,445,000 | 4,890 |
| 1990-06-13 | 905 | 965 | 901 | 965 | 1,599,000 | 4,825 |
| 1990-06-12 | 825 | 865 | 821 | 865 | 212,000 | 4,325 |
| 1990-06-11 | 839 | 839 | 817 | 820 | 79,000 | 4,100 |
| 1990-06-08 | 830 | 835 | 825 | 831 | 67,000 | 4,155 |
| 1990-06-07 | 816 | 822 | 816 | 821 | 51,000 | 4,105 |
| 1990-06-06 | 833 | 835 | 825 | 825 | 119,000 | 4,125 |
| 1990-06-05 | 830 | 830 | 820 | 825 | 97,000 | 4,125 |
| 1990-06-04 | 830 | 830 | 814 | 814 | 83,000 | 4,070 |
| 1990-06-01 | 835 | 840 | 827 | 831 | 76,000 | 4,155 |
| 1990-05-31 | 850 | 850 | 825 | 825 | 81,000 | 4,125 |
| 1990-05-30 | 840 | 845 | 840 | 840 | 71,000 | 4,200 |
| 1990-05-29 | 847 | 847 | 840 | 840 | 55,000 | 4,200 |
| 1990-05-28 | 836 | 850 | 835 | 837 | 460,000 | 4,185 |
| 1990-05-25 | 840 | 855 | 835 | 835 | 140,000 | 4,175 |
| 1990-05-24 | 860 | 860 | 835 | 836 | 91,000 | 4,180 |
| 1990-05-23 | 862 | 862 | 851 | 860 | 76,000 | 4,300 |
| 1990-05-22 | 845 | 855 | 841 | 853 | 112,000 | 4,265 |
| 1990-05-21 | 840 | 842 | 835 | 835 | 93,000 | 4,175 |
| 1990-05-18 | 855 | 855 | 830 | 835 | 117,000 | 4,175 |
| 1990-05-17 | 850 | 860 | 850 | 850 | 158,000 | 4,250 |
| 1990-05-16 | 850 | 858 | 850 | 850 | 167,000 | 4,250 |
| 1990-05-15 | 835 | 857 | 825 | 850 | 235,000 | 4,250 |
| 1990-05-14 | 816 | 825 | 806 | 825 | 143,000 | 4,125 |
| 1990-05-11 | 805 | 810 | 797 | 806 | 74,000 | 4,030 |
| 1990-05-10 | 810 | 820 | 785 | 785 | 215,000 | 3,925 |
| 1990-05-09 | 790 | 807 | 790 | 800 | 152,000 | 4,000 |
| 1990-05-08 | 791 | 795 | 782 | 786 | 74,000 | 3,930 |
| 1990-05-07 | 765 | 785 | 764 | 781 | 95,000 | 3,905 |
| 1990-05-02 | 745 | 764 | 745 | 764 | 42,000 | 3,820 |
| 1990-05-01 | 735 | 740 | 725 | 735 | 92,000 | 3,675 |
| 1990-04-27 | 723 | 735 | 720 | 735 | 129,000 | 3,675 |
| 1990-04-26 | 736 | 736 | 730 | 730 | 199,000 | 3,650 |
| 1990-04-25 | 745 | 745 | 735 | 736 | 46,000 | 3,680 |
| 1990-04-24 | 740 | 740 | 735 | 735 | 34,000 | 3,675 |
| 1990-04-23 | 731 | 738 | 730 | 730 | 33,000 | 3,650 |
| 1990-04-20 | 731 | 750 | 725 | 725 | 72,000 | 3,625 |
| 1990-04-19 | 710 | 724 | 700 | 711 | 187,000 | 3,555 |
| 1990-04-18 | 685 | 700 | 685 | 700 | 30,000 | 3,500 |
| 1990-04-17 | 690 | 699 | 675 | 675 | 31,000 | 3,375 |
| 1990-04-16 | 691 | 700 | 675 | 675 | 55,000 | 3,375 |
| 1990-04-13 | 714 | 714 | 691 | 700 | 39,000 | 3,500 |
| 1990-04-12 | 726 | 740 | 715 | 715 | 48,000 | 3,575 |
| 1990-04-11 | 740 | 740 | 725 | 726 | 52,000 | 3,630 |
| 1990-04-10 | 700 | 740 | 690 | 740 | 170,000 | 3,700 |
| 1990-04-05 | 580 | 585 | 559 | 560 | 291,000 | 2,800 |
| 1990-04-04 | 669 | 669 | 600 | 610 | 207,000 | 3,050 |
| 1990-04-03 | 705 | 706 | 684 | 684 | 89,000 | 3,420 |
| 1990-03-30 | 810 | 820 | 781 | 781 | 118,000 | 3,905 |
| 1990-03-29 | 781 | 801 | 780 | 800 | 112,000 | 4,000 |
| 1990-03-28 | 788 | 788 | 772 | 780 | 80,000 | 3,900 |
| 1990-03-27 | 754 | 780 | 754 | 778 | 101,000 | 3,890 |
| 1990-03-26 | 740 | 750 | 720 | 730 | 580,000 | 3,650 |
| 1990-03-23 | 743 | 753 | 720 | 720 | 612,000 | 3,600 |
| 1990-03-20 | 805 | 815 | 805 | 812 | 102,000 | 4,060 |
| 1990-03-19 | 890 | 890 | 871 | 881 | 21,000 | 4,405 |
| 1990-03-16 | 891 | 892 | 881 | 886 | 70,000 | 4,430 |
| 1990-03-15 | 919 | 920 | 900 | 905 | 49,000 | 4,525 |
| 1990-03-14 | 925 | 925 | 911 | 920 | 30,000 | 4,600 |
| 1990-03-13 | 930 | 931 | 925 | 925 | 59,000 | 4,625 |
| 1990-03-12 | 930 | 935 | 930 | 930 | 48,000 | 4,650 |
| 1990-03-09 | 925 | 933 | 925 | 925 | 64,000 | 4,625 |
| 1990-03-08 | 915 | 948 | 915 | 948 | 64,000 | 4,740 |
| 1990-03-07 | 944 | 950 | 931 | 932 | 63,000 | 4,660 |
| 1990-03-06 | 955 | 955 | 943 | 950 | 88,000 | 4,750 |
| 1990-03-05 | 976 | 976 | 965 | 965 | 23,000 | 4,825 |
| 1990-03-02 | 975 | 975 | 951 | 970 | 90,000 | 4,850 |
| 1990-03-01 | 975 | 980 | 975 | 975 | 81,000 | 4,875 |
| 1990-02-28 | 970 | 980 | 969 | 980 | 45,000 | 4,900 |
| 1990-02-27 | 968 | 968 | 936 | 943 | 89,000 | 4,715 |
| 1990-02-23 | 1,000 | 1,010 | 998 | 998 | 118,000 | 4,990 |
| 1990-02-22 | 1,020 | 1,020 | 1,010 | 1,010 | 94,000 | 5,050 |
| 1990-02-21 | 1,030 | 1,030 | 1,020 | 1,020 | 44,000 | 5,100 |
| 1990-02-20 | 1,020 | 1,050 | 1,010 | 1,020 | 40,000 | 5,100 |
| 1990-02-19 | 1,040 | 1,060 | 1,010 | 1,020 | 72,000 | 5,100 |
| 1990-02-16 | 1,060 | 1,060 | 1,020 | 1,020 | 158,000 | 5,100 |
| 1990-02-15 | 1,060 | 1,060 | 1,050 | 1,060 | 16,000 | 5,300 |
| 1990-02-14 | 1,050 | 1,060 | 1,050 | 1,060 | 35,000 | 5,300 |
| 1990-02-13 | 1,060 | 1,070 | 1,050 | 1,060 | 108,000 | 5,300 |
| 1990-02-09 | 1,070 | 1,070 | 1,060 | 1,060 | 36,000 | 5,300 |
| 1990-02-08 | 1,080 | 1,090 | 1,070 | 1,080 | 80,000 | 5,400 |
| 1990-02-07 | 1,080 | 1,080 | 1,070 | 1,080 | 125,000 | 5,400 |
| 1990-02-06 | 1,060 | 1,080 | 1,060 | 1,060 | 91,000 | 5,300 |
| 1990-02-05 | 1,070 | 1,070 | 1,060 | 1,070 | 45,000 | 5,350 |
| 1990-02-02 | 1,080 | 1,080 | 1,060 | 1,070 | 59,000 | 5,350 |
| 1990-02-01 | 1,090 | 1,090 | 1,060 | 1,080 | 257,000 | 5,400 |
| 1990-01-31 | 1,080 | 1,090 | 1,070 | 1,080 | 77,000 | 5,400 |
| 1990-01-30 | 1,080 | 1,090 | 1,070 | 1,080 | 78,000 | 5,400 |
| 1990-01-29 | 1,070 | 1,080 | 1,070 | 1,070 | 64,000 | 5,350 |
| 1990-01-26 | 1,070 | 1,090 | 1,060 | 1,060 | 136,000 | 5,300 |
| 1990-01-25 | 1,080 | 1,080 | 1,070 | 1,070 | 104,000 | 5,350 |
| 1990-01-24 | 1,090 | 1,090 | 1,080 | 1,080 | 56,000 | 5,400 |
| 1990-01-23 | 1,080 | 1,090 | 1,070 | 1,090 | 122,000 | 5,450 |
| 1990-01-22 | 1,060 | 1,120 | 1,060 | 1,070 | 201,000 | 5,350 |
| 1990-01-19 | 1,050 | 1,060 | 1,050 | 1,060 | 66,000 | 5,300 |
| 1990-01-18 | 1,060 | 1,070 | 1,060 | 1,060 | 61,000 | 5,300 |
| 1990-01-17 | 1,070 | 1,070 | 1,050 | 1,050 | 179,000 | 5,250 |
| 1990-01-16 | 1,080 | 1,080 | 1,060 | 1,070 | 129,000 | 5,350 |
| 1990-01-12 | 1,080 | 1,090 | 1,070 | 1,080 | 124,000 | 5,400 |
| 1990-01-11 | 1,070 | 1,100 | 1,070 | 1,070 | 51,000 | 5,350 |
| 1990-01-10 | 1,070 | 1,080 | 1,070 | 1,070 | 57,000 | 5,350 |
| 1990-01-09 | 1,100 | 1,110 | 1,090 | 1,090 | 123,000 | 5,450 |
| 1990-01-08 | 1,080 | 1,110 | 1,080 | 1,110 | 131,000 | 5,550 |
| 1990-01-05 | 1,090 | 1,100 | 1,070 | 1,080 | 77,000 | 5,400 |
| 1990-01-04 | 1,110 | 1,110 | 1,080 | 1,080 | 83,000 | 5,400 |
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
