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	833.33
1990-12-27	492	500	485	500	110,000	833.33
1990-12-26	510	510	485	485	40,000	808.33
1990-12-25	520	520	490	514	57,000	856.67
1990-12-21	520	520	500	501	57,000	835
1990-12-20	530	535	501	501	66,000	835
1990-12-19	557	560	540	540	95,000	900
1990-12-18	555	557	537	537	40,000	895
1990-12-17	536	537	535	536	12,000	893.33
1990-12-14	540	549	530	535	223,000	891.67
1990-12-13	555	565	548	555	191,000	925
1990-12-12	538	559	538	545	55,000	908.33
1990-12-11	520	539	520	535	87,000	891.67
1990-12-10	530	540	525	540	157,000	900
1990-12-06	480	495	480	480	71,000	800
1990-12-05	490	490	480	482	73,000	803.33
1990-12-04	520	520	490	490	28,000	816.67
1990-12-03	510	540	510	520	52,000	866.67
1990-11-30	500	517	500	510	95,000	850
1990-11-28	585	585	570	570	54,000	950
1990-11-27	585	599	585	585	40,000	975
1990-11-26	610	610	599	600	23,000	1,000
1990-11-22	605	611	580	580	28,000	966.67
1990-11-21	580	580	570	580	16,000	966.67
1990-11-20	607	607	600	600	61,000	1,000
1990-11-19	611	611	607	607	48,000	1,011.67
1990-11-16	604	609	601	601	16,000	1,001.67
1990-11-15	640	648	635	635	42,000	1,058.33
1990-11-14	637	646	637	640	80,000	1,066.67
1990-11-13	614	631	614	631	23,000	1,051.67
1990-11-09	620	620	604	608	121,000	1,013.33
1990-11-08	620	620	610	610	21,000	1,016.67
1990-11-07	630	640	630	640	17,000	1,066.67
1990-11-06	656	656	645	650	27,000	1,083.33
1990-11-05	655	665	650	650	21,000	1,083.33
1990-11-02	655	665	650	650	74,000	1,083.33
1990-11-01	715	715	671	675	58,000	1,125
1990-10-31	714	748	700	723	399,000	1,205
1990-10-30	645	699	631	695	332,000	1,158.33
1990-10-29	620	630	611	630	134,000	1,050
1990-10-26	630	630	620	622	37,000	1,036.67
1990-10-25	640	645	630	630	45,000	1,050
1990-10-24	640	640	620	620	39,000	1,033.33
1990-10-23	657	657	639	640	33,000	1,066.67
1990-10-22	630	669	630	651	71,000	1,085
1990-10-19	622	650	622	630	59,000	1,050
1990-10-18	621	622	620	620	34,000	1,033.33
1990-10-17	624	635	620	620	41,000	1,033.33
1990-10-16	631	636	624	624	62,000	1,040
1990-10-15	619	619	610	614	134,000	1,023.33
1990-10-12	580	580	570	579	43,000	965
1990-10-11	580	580	575	580	36,000	966.67
1990-10-09	590	600	580	590	142,000	983.33
1990-10-08	579	595	576	595	73,000	991.67
1990-10-05	550	578	550	575	45,000	958.33
1990-10-04	535	556	530	550	48,000	916.67
1990-10-03	520	520	510	515	30,000	858.33
1990-10-02	491	492	490	490	13,000	816.67
1990-10-01	481	486	464	470	127,000	783.33
1990-09-28	530	531	481	486	144,000	810
1990-09-27	560	560	531	541	64,000	901.67
1990-09-26	595	600	560	560	71,000	933.33
1990-09-25	610	610	590	591	91,000	985
1990-09-21	614	615	610	614	46,000	1,023.33
1990-09-20	616	628	616	620	10,000	1,033.33
1990-09-19	621	621	610	620	26,000	1,033.33
1990-09-18	641	641	610	620	29,000	1,033.33
1990-09-17	660	661	650	650	21,000	1,083.33
1990-09-14	671	679	660	675	47,000	1,125
1990-09-13	660	670	650	670	52,000	1,116.67
1990-09-12	640	650	617	620	124,000	1,033.33
1990-09-11	650	650	640	640	22,000	1,066.67
1990-09-10	635	640	610	640	56,000	1,066.67
1990-09-07	600	619	580	615	100,000	1,025
1990-09-06	621	621	580	580	82,000	966.67
1990-09-05	640	640	610	611	65,000	1,018.33
1990-09-04	680	680	651	651	20,000	1,085
1990-09-03	680	680	667	667	36,000	1,111.67
1990-08-31	660	670	650	665	53,000	1,108.33
1990-08-30	650	669	650	669	31,000	1,115
1990-08-29	650	660	640	641	38,000	1,068.33
1990-08-28	640	650	635	650	57,000	1,083.33
1990-08-27	616	640	616	640	28,000	1,066.67
1990-08-24	600	617	600	611	89,000	1,018.33
1990-08-23	655	656	610	610	69,000	1,016.67
1990-08-22	720	720	685	685	64,000	1,141.67
1990-08-21	740	742	730	730	53,000	1,216.67
1990-08-20	742	743	742	743	28,000	1,238.33
1990-08-17	761	762	751	752	26,000	1,253.33
1990-08-16	774	779	759	770	55,000	1,283.33
1990-08-15	762	790	746	790	54,000	1,316.67
1990-08-14	761	769	759	769	44,000	1,281.67
1990-08-13	785	790	758	760	64,000	1,266.67
1990-08-10	801	810	785	785	35,000	1,308.33
1990-08-09	801	810	801	810	26,000	1,350
1990-08-08	800	809	800	800	109,000	1,333.33
1990-08-07	780	780	761	762	93,000	1,270
1990-08-06	862	862	825	825	47,000	1,375
1990-08-03	882	901	870	870	53,000	1,450
1990-08-02	890	890	870	880	62,000	1,466.67
1990-08-01	916	916	885	890	60,000	1,483.33
1990-07-31	916	916	889	901	68,000	1,501.67
1990-07-30	908	917	905	905	37,000	1,508.33
1990-07-27	919	920	903	917	78,000	1,528.33
1990-07-26	919	919	918	919	54,000	1,531.67
1990-07-25	928	928	918	918	56,000	1,530
1990-07-24	911	919	911	918	53,000	1,530
1990-07-23	940	940	901	931	71,000	1,551.67
1990-07-20	955	960	925	925	51,000	1,541.67
1990-07-19	965	970	951	951	117,000	1,585
1990-07-18	970	970	955	965	72,000	1,608.33
1990-07-17	970	970	965	970	123,000	1,616.67
1990-07-16	959	970	955	970	40,000	1,616.67
1990-07-13	962	969	950	960	119,000	1,600
1990-07-12	970	972	955	955	102,000	1,591.67
1990-07-11	956	965	953	955	123,000	1,591.67
1990-07-10	961	972	953	953	98,000	1,588.33
1990-07-09	949	980	945	970	1,497,000	1,616.67
1990-07-06	950	950	925	939	102,000	1,565
1990-07-05	947	947	940	940	75,000	1,566.67
1990-07-04	907	959	907	928	111,000	1,546.67
1990-07-03	890	906	890	906	54,000	1,510
1990-07-02	900	900	880	886	63,000	1,476.67
1990-06-29	915	915	897	897	130,000	1,495
1990-06-28	920	920	893	895	56,000	1,491.67
1990-06-27	909	910	900	900	65,000	1,500
1990-06-26	885	890	885	889	197,000	1,481.67
1990-06-25	921	921	905	905	644,000	1,508.33
1990-06-22	945	945	912	915	95,000	1,525
1990-06-21	965	965	930	935	125,000	1,558.33
1990-06-20	970	980	950	955	413,000	1,591.67
1990-06-19	941	941	910	910	229,000	1,516.67
1990-06-18	975	975	941	955	157,000	1,591.67
1990-06-15	1,000	1,010	970	982	1,015,000	1,636.67
1990-06-14	965	1,040	956	978	2,445,000	1,630
1990-06-13	905	965	901	965	1,599,000	1,608.33
1990-06-12	825	865	821	865	212,000	1,441.67
1990-06-11	839	839	817	820	79,000	1,366.67
1990-06-08	830	835	825	831	67,000	1,385
1990-06-07	816	822	816	821	51,000	1,368.33
1990-06-06	833	835	825	825	119,000	1,375
1990-06-05	830	830	820	825	97,000	1,375
1990-06-04	830	830	814	814	83,000	1,356.67
1990-06-01	835	840	827	831	76,000	1,385
1990-05-31	850	850	825	825	81,000	1,375
1990-05-30	840	845	840	840	71,000	1,400
1990-05-29	847	847	840	840	55,000	1,400
1990-05-28	836	850	835	837	460,000	1,395
1990-05-25	840	855	835	835	140,000	1,391.67
1990-05-24	860	860	835	836	91,000	1,393.33
1990-05-23	862	862	851	860	76,000	1,433.33
1990-05-22	845	855	841	853	112,000	1,421.67
1990-05-21	840	842	835	835	93,000	1,391.67
1990-05-18	855	855	830	835	117,000	1,391.67
1990-05-17	850	860	850	850	158,000	1,416.67
1990-05-16	850	858	850	850	167,000	1,416.67
1990-05-15	835	857	825	850	235,000	1,416.67
1990-05-14	816	825	806	825	143,000	1,375
1990-05-11	805	810	797	806	74,000	1,343.33
1990-05-10	810	820	785	785	215,000	1,308.33
1990-05-09	790	807	790	800	152,000	1,333.33
1990-05-08	791	795	782	786	74,000	1,310
1990-05-07	765	785	764	781	95,000	1,301.67
1990-05-02	745	764	745	764	42,000	1,273.33
1990-05-01	735	740	725	735	92,000	1,225
1990-04-27	723	735	720	735	129,000	1,225
1990-04-26	736	736	730	730	199,000	1,216.67
1990-04-25	745	745	735	736	46,000	1,226.67
1990-04-24	740	740	735	735	34,000	1,225
1990-04-23	731	738	730	730	33,000	1,216.67
1990-04-20	731	750	725	725	72,000	1,208.33
1990-04-19	710	724	700	711	187,000	1,185
1990-04-18	685	700	685	700	30,000	1,166.67
1990-04-17	690	699	675	675	31,000	1,125
1990-04-16	691	700	675	675	55,000	1,125
1990-04-13	714	714	691	700	39,000	1,166.67
1990-04-12	726	740	715	715	48,000	1,191.67
1990-04-11	740	740	725	726	52,000	1,210
1990-04-10	700	740	690	740	170,000	1,233.33
1990-04-05	580	585	559	560	291,000	933.33
1990-04-04	669	669	600	610	207,000	1,016.67
1990-04-03	705	706	684	684	89,000	1,140
1990-03-30	810	820	781	781	118,000	1,301.67
1990-03-29	781	801	780	800	112,000	1,333.33
1990-03-28	788	788	772	780	80,000	1,300
1990-03-27	754	780	754	778	101,000	1,296.67
1990-03-26	740	750	720	730	580,000	1,216.67
1990-03-23	743	753	720	720	612,000	1,200
1990-03-20	805	815	805	812	102,000	1,353.33
1990-03-19	890	890	871	881	21,000	1,468.33
1990-03-16	891	892	881	886	70,000	1,476.67
1990-03-15	919	920	900	905	49,000	1,508.33
1990-03-14	925	925	911	920	30,000	1,533.33
1990-03-13	930	931	925	925	59,000	1,541.67
1990-03-12	930	935	930	930	48,000	1,550
1990-03-09	925	933	925	925	64,000	1,541.67
1990-03-08	915	948	915	948	64,000	1,580
1990-03-07	944	950	931	932	63,000	1,553.33
1990-03-06	955	955	943	950	88,000	1,583.33
1990-03-05	976	976	965	965	23,000	1,608.33
1990-03-02	975	975	951	970	90,000	1,616.67
1990-03-01	975	980	975	975	81,000	1,625
1990-02-28	970	980	969	980	45,000	1,633.33
1990-02-27	968	968	936	943	89,000	1,571.67
1990-02-23	1,000	1,010	998	998	118,000	1,663.33
1990-02-22	1,020	1,020	1,010	1,010	94,000	1,683.33
1990-02-21	1,030	1,030	1,020	1,020	44,000	1,700
1990-02-20	1,020	1,050	1,010	1,020	40,000	1,700
1990-02-19	1,040	1,060	1,010	1,020	72,000	1,700
1990-02-16	1,060	1,060	1,020	1,020	158,000	1,700
1990-02-15	1,060	1,060	1,050	1,060	16,000	1,766.67
1990-02-14	1,050	1,060	1,050	1,060	35,000	1,766.67
1990-02-13	1,060	1,070	1,050	1,060	108,000	1,766.67
1990-02-09	1,070	1,070	1,060	1,060	36,000	1,766.67
1990-02-08	1,080	1,090	1,070	1,080	80,000	1,800
1990-02-07	1,080	1,080	1,070	1,080	125,000	1,800
1990-02-06	1,060	1,080	1,060	1,060	91,000	1,766.67
1990-02-05	1,070	1,070	1,060	1,070	45,000	1,783.33
1990-02-02	1,080	1,080	1,060	1,070	59,000	1,783.33
1990-02-01	1,090	1,090	1,060	1,080	257,000	1,800
1990-01-31	1,080	1,090	1,070	1,080	77,000	1,800
1990-01-30	1,080	1,090	1,070	1,080	78,000	1,800
1990-01-29	1,070	1,080	1,070	1,070	64,000	1,783.33
1990-01-26	1,070	1,090	1,060	1,060	136,000	1,766.67
1990-01-25	1,080	1,080	1,070	1,070	104,000	1,783.33
1990-01-24	1,090	1,090	1,080	1,080	56,000	1,800
1990-01-23	1,080	1,090	1,070	1,090	122,000	1,816.67
1990-01-22	1,060	1,120	1,060	1,070	201,000	1,783.33
1990-01-19	1,050	1,060	1,050	1,060	66,000	1,766.67
1990-01-18	1,060	1,070	1,060	1,060	61,000	1,766.67
1990-01-17	1,070	1,070	1,050	1,050	179,000	1,750
1990-01-16	1,080	1,080	1,060	1,070	129,000	1,783.33
1990-01-12	1,080	1,090	1,070	1,080	124,000	1,800
1990-01-11	1,070	1,100	1,070	1,070	51,000	1,783.33
1990-01-10	1,070	1,080	1,070	1,070	57,000	1,783.33
1990-01-09	1,100	1,110	1,090	1,090	123,000	1,816.67
1990-01-08	1,080	1,110	1,080	1,110	131,000	1,850
1990-01-05	1,090	1,100	1,070	1,080	77,000	1,800
1990-01-04	1,110	1,110	1,080	1,080	83,000	1,800

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