8043 スターゼン(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 610 | 626 | 610 | 626 | 24,000 | 3,130 |
| 1991-12-27 | 627 | 628 | 605 | 605 | 106,000 | 3,025 |
| 1991-12-26 | 641 | 649 | 636 | 637 | 45,000 | 3,185 |
| 1991-12-25 | 660 | 660 | 640 | 641 | 44,000 | 3,205 |
| 1991-12-24 | 675 | 675 | 645 | 650 | 63,000 | 3,250 |
| 1991-12-20 | 660 | 665 | 640 | 665 | 131,000 | 3,325 |
| 1991-12-19 | 651 | 656 | 650 | 650 | 137,000 | 3,250 |
| 1991-12-18 | 670 | 670 | 650 | 665 | 75,000 | 3,325 |
| 1991-12-17 | 652 | 690 | 650 | 670 | 274,000 | 3,350 |
| 1991-12-16 | 620 | 642 | 615 | 642 | 72,000 | 3,210 |
| 1991-12-13 | 600 | 610 | 600 | 610 | 83,000 | 3,050 |
| 1991-12-12 | 598 | 600 | 590 | 590 | 12,000 | 2,950 |
| 1991-12-11 | 590 | 590 | 571 | 580 | 29,000 | 2,900 |
| 1991-12-10 | 610 | 610 | 570 | 570 | 69,000 | 2,850 |
| 1991-12-09 | 585 | 590 | 580 | 590 | 83,000 | 2,950 |
| 1991-12-06 | 580 | 580 | 570 | 580 | 50,000 | 2,900 |
| 1991-12-05 | 605 | 605 | 589 | 589 | 94,000 | 2,945 |
| 1991-12-04 | 561 | 600 | 561 | 600 | 26,000 | 3,000 |
| 1991-12-03 | 557 | 570 | 556 | 570 | 26,000 | 2,850 |
| 1991-12-02 | 571 | 571 | 542 | 543 | 166,000 | 2,715 |
| 1991-11-29 | 590 | 590 | 570 | 570 | 68,000 | 2,850 |
| 1991-11-28 | 600 | 610 | 580 | 580 | 32,000 | 2,900 |
| 1991-11-27 | 609 | 622 | 605 | 616 | 35,000 | 3,080 |
| 1991-11-26 | 601 | 605 | 599 | 599 | 63,000 | 2,995 |
| 1991-11-25 | 602 | 610 | 599 | 600 | 79,000 | 3,000 |
| 1991-11-22 | 636 | 640 | 611 | 612 | 86,000 | 3,060 |
| 1991-11-21 | 650 | 655 | 645 | 645 | 40,000 | 3,225 |
| 1991-11-20 | 643 | 643 | 635 | 635 | 49,000 | 3,175 |
| 1991-11-19 | 649 | 661 | 642 | 642 | 59,000 | 3,210 |
| 1991-11-18 | 650 | 651 | 641 | 649 | 59,000 | 3,245 |
| 1991-11-15 | 680 | 680 | 670 | 670 | 30,000 | 3,350 |
| 1991-11-14 | 700 | 700 | 680 | 680 | 17,000 | 3,400 |
| 1991-11-13 | 680 | 680 | 680 | 680 | 22,000 | 3,400 |
| 1991-11-12 | 684 | 700 | 680 | 700 | 84,000 | 3,500 |
| 1991-11-11 | 700 | 700 | 685 | 685 | 19,000 | 3,425 |
| 1991-11-08 | 710 | 712 | 688 | 700 | 46,000 | 3,500 |
| 1991-11-07 | 728 | 728 | 712 | 716 | 23,000 | 3,580 |
| 1991-11-06 | 713 | 720 | 713 | 718 | 61,000 | 3,590 |
| 1991-11-05 | 730 | 730 | 712 | 712 | 19,000 | 3,560 |
| 1991-11-01 | 720 | 730 | 715 | 715 | 41,000 | 3,575 |
| 1991-10-31 | 739 | 743 | 720 | 725 | 67,000 | 3,625 |
| 1991-10-30 | 715 | 743 | 715 | 733 | 163,000 | 3,665 |
| 1991-10-29 | 725 | 725 | 711 | 711 | 37,000 | 3,555 |
| 1991-10-28 | 735 | 735 | 710 | 710 | 28,000 | 3,550 |
| 1991-10-25 | 717 | 730 | 712 | 725 | 93,000 | 3,625 |
| 1991-10-24 | 719 | 719 | 704 | 706 | 54,000 | 3,530 |
| 1991-10-23 | 725 | 730 | 710 | 720 | 115,000 | 3,600 |
| 1991-10-22 | 754 | 754 | 727 | 730 | 106,000 | 3,650 |
| 1991-10-21 | 725 | 744 | 725 | 744 | 75,000 | 3,720 |
| 1991-10-18 | 728 | 730 | 725 | 725 | 85,000 | 3,625 |
| 1991-10-17 | 700 | 718 | 691 | 718 | 59,000 | 3,590 |
| 1991-10-16 | 707 | 707 | 691 | 691 | 38,000 | 3,455 |
| 1991-10-15 | 705 | 710 | 687 | 687 | 85,000 | 3,435 |
| 1991-10-14 | 706 | 707 | 703 | 705 | 59,000 | 3,525 |
| 1991-10-11 | 710 | 712 | 710 | 712 | 75,000 | 3,560 |
| 1991-10-09 | 716 | 719 | 711 | 712 | 89,000 | 3,560 |
| 1991-10-08 | 710 | 745 | 710 | 730 | 167,000 | 3,650 |
| 1991-10-07 | 705 | 719 | 705 | 719 | 78,000 | 3,595 |
| 1991-10-04 | 725 | 737 | 710 | 710 | 129,000 | 3,550 |
| 1991-10-03 | 711 | 728 | 708 | 722 | 121,000 | 3,610 |
| 1991-10-02 | 740 | 745 | 721 | 721 | 82,000 | 3,605 |
| 1991-10-01 | 702 | 730 | 702 | 730 | 106,000 | 3,650 |
| 1991-09-30 | 721 | 725 | 711 | 712 | 62,000 | 3,560 |
| 1991-09-27 | 750 | 750 | 725 | 725 | 158,000 | 3,625 |
| 1991-09-26 | 751 | 775 | 750 | 751 | 143,000 | 3,755 |
| 1991-09-25 | 749 | 760 | 735 | 760 | 105,000 | 3,800 |
| 1991-09-24 | 742 | 758 | 735 | 735 | 145,000 | 3,675 |
| 1991-09-20 | 808 | 815 | 751 | 752 | 453,000 | 3,760 |
| 1991-09-19 | 770 | 836 | 751 | 798 | 1,782,000 | 3,990 |
| 1991-09-18 | 745 | 815 | 745 | 790 | 1,890,000 | 3,950 |
| 1991-09-17 | 750 | 755 | 720 | 735 | 386,000 | 3,675 |
| 1991-09-13 | 696 | 764 | 696 | 750 | 1,646,000 | 3,750 |
| 1991-09-12 | 719 | 750 | 685 | 692 | 931,000 | 3,460 |
| 1991-09-11 | 637 | 715 | 620 | 715 | 513,000 | 3,575 |
| 1991-09-10 | 657 | 659 | 638 | 638 | 75,000 | 3,190 |
| 1991-09-09 | 650 | 659 | 650 | 652 | 77,000 | 3,260 |
| 1991-09-06 | 645 | 676 | 645 | 670 | 162,000 | 3,350 |
| 1991-09-05 | 669 | 669 | 641 | 641 | 125,000 | 3,205 |
| 1991-09-04 | 631 | 669 | 630 | 669 | 197,000 | 3,345 |
| 1991-09-03 | 630 | 631 | 615 | 631 | 135,000 | 3,155 |
| 1991-09-02 | 610 | 620 | 601 | 620 | 44,000 | 3,100 |
| 1991-08-30 | 575 | 615 | 575 | 600 | 102,000 | 3,000 |
| 1991-08-29 | 559 | 585 | 559 | 575 | 85,000 | 2,875 |
| 1991-08-28 | 542 | 563 | 542 | 560 | 90,000 | 2,800 |
| 1991-08-27 | 542 | 557 | 542 | 547 | 55,000 | 2,735 |
| 1991-08-26 | 580 | 581 | 550 | 552 | 84,000 | 2,760 |
| 1991-08-23 | 598 | 600 | 586 | 588 | 94,000 | 2,940 |
| 1991-08-22 | 590 | 614 | 580 | 600 | 200,000 | 3,000 |
| 1991-08-21 | 525 | 576 | 520 | 560 | 223,000 | 2,800 |
| 1991-08-20 | 543 | 550 | 500 | 515 | 253,000 | 2,575 |
| 1991-08-19 | 610 | 616 | 540 | 540 | 189,000 | 2,700 |
| 1991-08-16 | 617 | 632 | 616 | 616 | 104,000 | 3,080 |
| 1991-08-15 | 626 | 635 | 616 | 617 | 66,000 | 3,085 |
| 1991-08-14 | 620 | 621 | 610 | 616 | 72,000 | 3,080 |
| 1991-08-13 | 625 | 635 | 610 | 610 | 67,000 | 3,050 |
| 1991-08-12 | 653 | 653 | 625 | 635 | 66,000 | 3,175 |
| 1991-08-09 | 680 | 685 | 652 | 652 | 114,000 | 3,260 |
| 1991-08-08 | 680 | 680 | 665 | 670 | 171,000 | 3,350 |
| 1991-08-07 | 688 | 688 | 655 | 670 | 155,000 | 3,350 |
| 1991-08-06 | 660 | 700 | 659 | 689 | 340,000 | 3,445 |
| 1991-08-05 | 610 | 660 | 610 | 659 | 136,000 | 3,295 |
| 1991-08-02 | 606 | 618 | 606 | 618 | 89,000 | 3,090 |
| 1991-08-01 | 620 | 625 | 601 | 620 | 88,000 | 3,100 |
| 1991-07-31 | 611 | 620 | 600 | 620 | 31,000 | 3,100 |
| 1991-07-30 | 629 | 630 | 610 | 611 | 17,000 | 3,055 |
| 1991-07-29 | 600 | 630 | 580 | 630 | 48,000 | 3,150 |
| 1991-07-26 | 596 | 610 | 580 | 610 | 39,000 | 3,050 |
| 1991-07-25 | 600 | 600 | 582 | 594 | 27,000 | 2,970 |
| 1991-07-24 | 570 | 580 | 560 | 580 | 31,000 | 2,900 |
| 1991-07-23 | 555 | 570 | 550 | 570 | 25,000 | 2,850 |
| 1991-07-22 | 570 | 570 | 555 | 555 | 26,000 | 2,775 |
| 1991-07-19 | 580 | 580 | 565 | 570 | 73,000 | 2,850 |
| 1991-07-18 | 595 | 595 | 580 | 580 | 39,000 | 2,900 |
| 1991-07-17 | 610 | 610 | 595 | 595 | 33,000 | 2,975 |
| 1991-07-16 | 619 | 619 | 610 | 610 | 17,000 | 3,050 |
| 1991-07-15 | 620 | 620 | 609 | 620 | 21,000 | 3,100 |
| 1991-07-12 | 581 | 600 | 581 | 600 | 53,000 | 3,000 |
| 1991-07-11 | 582 | 600 | 580 | 580 | 86,000 | 2,900 |
| 1991-07-10 | 550 | 580 | 550 | 580 | 36,000 | 2,900 |
| 1991-07-09 | 580 | 580 | 540 | 541 | 109,000 | 2,705 |
| 1991-07-05 | 620 | 625 | 612 | 625 | 65,000 | 3,125 |
| 1991-07-04 | 630 | 635 | 630 | 635 | 53,000 | 3,175 |
| 1991-07-02 | 665 | 681 | 665 | 680 | 30,000 | 3,400 |
| 1991-07-01 | 641 | 665 | 641 | 665 | 20,000 | 3,325 |
| 1991-06-28 | 631 | 640 | 630 | 630 | 40,000 | 3,150 |
| 1991-06-27 | 650 | 656 | 640 | 650 | 106,000 | 3,250 |
| 1991-06-26 | 669 | 675 | 660 | 660 | 43,000 | 3,300 |
| 1991-06-25 | 666 | 666 | 650 | 659 | 69,000 | 3,295 |
| 1991-06-24 | 691 | 691 | 674 | 675 | 27,000 | 3,375 |
| 1991-06-21 | 696 | 700 | 685 | 685 | 21,000 | 3,425 |
| 1991-06-20 | 692 | 695 | 673 | 690 | 28,000 | 3,450 |
| 1991-06-19 | 695 | 695 | 685 | 685 | 22,000 | 3,425 |
| 1991-06-18 | 695 | 695 | 690 | 690 | 21,000 | 3,450 |
| 1991-06-17 | 701 | 705 | 695 | 695 | 117,000 | 3,475 |
| 1991-06-14 | 705 | 715 | 690 | 700 | 174,000 | 3,500 |
| 1991-06-13 | 691 | 702 | 686 | 695 | 35,000 | 3,475 |
| 1991-06-12 | 714 | 714 | 696 | 696 | 30,000 | 3,480 |
| 1991-06-11 | 708 | 708 | 704 | 708 | 23,000 | 3,540 |
| 1991-06-10 | 715 | 715 | 706 | 708 | 43,000 | 3,540 |
| 1991-06-07 | 713 | 716 | 706 | 706 | 25,000 | 3,530 |
| 1991-06-06 | 715 | 715 | 705 | 713 | 55,000 | 3,565 |
| 1991-06-05 | 728 | 728 | 715 | 715 | 53,000 | 3,575 |
| 1991-06-04 | 742 | 742 | 727 | 727 | 42,000 | 3,635 |
| 1991-06-03 | 751 | 760 | 745 | 745 | 72,000 | 3,725 |
| 1991-05-31 | 720 | 750 | 720 | 750 | 31,000 | 3,750 |
| 1991-05-30 | 709 | 722 | 709 | 720 | 44,000 | 3,600 |
| 1991-05-29 | 720 | 720 | 709 | 709 | 38,000 | 3,545 |
| 1991-05-28 | 709 | 715 | 701 | 701 | 46,000 | 3,505 |
| 1991-05-27 | 710 | 710 | 701 | 701 | 19,000 | 3,505 |
| 1991-05-24 | 680 | 690 | 680 | 690 | 30,000 | 3,450 |
| 1991-05-23 | 678 | 679 | 676 | 678 | 21,000 | 3,390 |
| 1991-05-22 | 676 | 690 | 676 | 677 | 23,000 | 3,385 |
| 1991-05-21 | 690 | 690 | 675 | 685 | 33,000 | 3,425 |
| 1991-05-20 | 700 | 700 | 694 | 694 | 31,000 | 3,470 |
| 1991-05-17 | 695 | 699 | 694 | 694 | 17,000 | 3,470 |
| 1991-05-16 | 705 | 705 | 695 | 695 | 60,000 | 3,475 |
| 1991-05-15 | 712 | 712 | 702 | 705 | 33,000 | 3,525 |
| 1991-05-14 | 710 | 726 | 710 | 712 | 15,000 | 3,560 |
| 1991-05-13 | 701 | 720 | 701 | 710 | 36,000 | 3,550 |
| 1991-05-10 | 716 | 721 | 711 | 711 | 55,000 | 3,555 |
| 1991-05-09 | 719 | 726 | 716 | 726 | 47,000 | 3,630 |
| 1991-05-08 | 720 | 726 | 720 | 721 | 22,000 | 3,605 |
| 1991-05-07 | 727 | 727 | 726 | 726 | 10,000 | 3,630 |
| 1991-05-02 | 731 | 738 | 725 | 726 | 41,000 | 3,630 |
| 1991-05-01 | 726 | 730 | 726 | 726 | 23,000 | 3,630 |
| 1991-04-30 | 721 | 729 | 721 | 722 | 33,000 | 3,610 |
| 1991-04-26 | 715 | 725 | 715 | 721 | 28,000 | 3,605 |
| 1991-04-25 | 745 | 745 | 725 | 725 | 59,000 | 3,625 |
| 1991-04-24 | 740 | 740 | 735 | 735 | 36,000 | 3,675 |
| 1991-04-23 | 741 | 745 | 734 | 740 | 51,000 | 3,700 |
| 1991-04-22 | 753 | 760 | 751 | 751 | 41,000 | 3,755 |
| 1991-04-19 | 758 | 760 | 755 | 760 | 39,000 | 3,800 |
| 1991-04-18 | 769 | 770 | 757 | 757 | 61,000 | 3,785 |
| 1991-04-17 | 767 | 777 | 767 | 770 | 53,000 | 3,850 |
| 1991-04-16 | 777 | 785 | 757 | 757 | 42,000 | 3,785 |
| 1991-04-15 | 796 | 796 | 775 | 775 | 63,000 | 3,875 |
| 1991-04-12 | 770 | 798 | 756 | 798 | 88,000 | 3,990 |
| 1991-04-11 | 766 | 780 | 766 | 780 | 20,000 | 3,900 |
| 1991-04-10 | 780 | 784 | 766 | 766 | 59,000 | 3,830 |
| 1991-04-09 | 791 | 792 | 770 | 771 | 27,000 | 3,855 |
| 1991-04-08 | 810 | 815 | 792 | 792 | 97,000 | 3,960 |
| 1991-04-05 | 775 | 810 | 775 | 800 | 145,000 | 4,000 |
| 1991-04-04 | 770 | 770 | 755 | 755 | 52,000 | 3,775 |
| 1991-04-03 | 770 | 780 | 765 | 770 | 48,000 | 3,850 |
| 1991-04-02 | 755 | 755 | 750 | 750 | 72,000 | 3,750 |
| 1991-04-01 | 765 | 765 | 750 | 761 | 58,000 | 3,805 |
| 1991-03-29 | 750 | 752 | 742 | 749 | 63,000 | 3,745 |
| 1991-03-28 | 761 | 771 | 752 | 770 | 100,000 | 3,850 |
| 1991-03-27 | 780 | 780 | 771 | 771 | 64,000 | 3,855 |
| 1991-03-26 | 772 | 799 | 770 | 773 | 76,000 | 3,865 |
| 1991-03-25 | 776 | 795 | 776 | 778 | 100,000 | 3,890 |
| 1991-03-22 | 800 | 800 | 783 | 783 | 118,000 | 3,915 |
| 1991-03-20 | 800 | 809 | 795 | 805 | 119,000 | 4,025 |
| 1991-03-19 | 815 | 825 | 810 | 810 | 253,000 | 4,050 |
| 1991-03-18 | 805 | 830 | 805 | 820 | 428,000 | 4,100 |
| 1991-03-15 | 800 | 805 | 795 | 795 | 256,000 | 3,975 |
| 1991-03-14 | 802 | 825 | 792 | 800 | 427,000 | 4,000 |
| 1991-03-13 | 784 | 805 | 784 | 800 | 591,000 | 4,000 |
| 1991-03-12 | 727 | 765 | 727 | 763 | 231,000 | 3,815 |
| 1991-03-11 | 722 | 735 | 722 | 730 | 134,000 | 3,650 |
| 1991-03-08 | 762 | 762 | 732 | 732 | 142,000 | 3,660 |
| 1991-03-07 | 757 | 760 | 752 | 752 | 153,000 | 3,760 |
| 1991-03-06 | 743 | 754 | 740 | 754 | 222,000 | 3,770 |
| 1991-03-05 | 720 | 735 | 713 | 713 | 135,000 | 3,565 |
| 1991-03-04 | 730 | 730 | 708 | 715 | 113,000 | 3,575 |
| 1991-03-01 | 755 | 760 | 730 | 740 | 189,000 | 3,700 |
| 1991-02-28 | 770 | 779 | 765 | 765 | 184,000 | 3,825 |
| 1991-02-27 | 755 | 780 | 751 | 760 | 197,000 | 3,800 |
| 1991-02-26 | 810 | 810 | 745 | 745 | 301,000 | 3,725 |
| 1991-02-25 | 770 | 801 | 748 | 800 | 352,000 | 4,000 |
| 1991-02-22 | 830 | 836 | 765 | 787 | 651,000 | 3,935 |
| 1991-02-21 | 824 | 861 | 800 | 820 | 1,307,000 | 4,100 |
| 1991-02-20 | 757 | 849 | 745 | 839 | 1,668,000 | 4,195 |
| 1991-02-19 | 696 | 752 | 696 | 749 | 748,000 | 3,745 |
| 1991-02-18 | 716 | 722 | 697 | 697 | 494,000 | 3,485 |
| 1991-02-15 | 660 | 714 | 660 | 706 | 1,305,000 | 3,530 |
| 1991-02-14 | 580 | 670 | 574 | 670 | 491,000 | 3,350 |
| 1991-02-13 | 560 | 576 | 560 | 570 | 126,000 | 2,850 |
| 1991-02-12 | 560 | 565 | 558 | 558 | 128,000 | 2,790 |
| 1991-02-08 | 533 | 559 | 531 | 535 | 78,000 | 2,675 |
| 1991-02-07 | 541 | 550 | 531 | 531 | 59,000 | 2,655 |
| 1991-02-06 | 530 | 535 | 525 | 531 | 78,000 | 2,655 |
| 1991-02-05 | 520 | 524 | 516 | 524 | 38,000 | 2,620 |
| 1991-02-04 | 515 | 515 | 497 | 500 | 30,000 | 2,500 |
| 1991-02-01 | 500 | 500 | 494 | 500 | 24,000 | 2,500 |
| 1991-01-31 | 510 | 510 | 500 | 500 | 25,000 | 2,500 |
| 1991-01-30 | 515 | 515 | 500 | 500 | 27,000 | 2,500 |
| 1991-01-29 | 510 | 510 | 502 | 505 | 26,000 | 2,525 |
| 1991-01-28 | 510 | 510 | 500 | 501 | 31,000 | 2,505 |
| 1991-01-25 | 500 | 510 | 496 | 510 | 50,000 | 2,550 |
| 1991-01-24 | 492 | 500 | 490 | 492 | 54,000 | 2,460 |
| 1991-01-23 | 501 | 501 | 500 | 500 | 42,000 | 2,500 |
| 1991-01-22 | 500 | 509 | 500 | 509 | 48,000 | 2,545 |
| 1991-01-21 | 500 | 505 | 492 | 500 | 47,000 | 2,500 |
| 1991-01-18 | 495 | 507 | 485 | 507 | 74,000 | 2,535 |
| 1991-01-17 | 475 | 480 | 475 | 480 | 27,000 | 2,400 |
| 1991-01-16 | 485 | 485 | 480 | 485 | 33,000 | 2,425 |
| 1991-01-14 | 497 | 497 | 492 | 492 | 35,000 | 2,460 |
| 1991-01-11 | 486 | 495 | 481 | 492 | 90,000 | 2,460 |
| 1991-01-10 | 480 | 485 | 480 | 485 | 42,000 | 2,425 |
| 1991-01-09 | 485 | 486 | 480 | 485 | 61,000 | 2,425 |
| 1991-01-08 | 490 | 490 | 473 | 485 | 70,000 | 2,425 |
| 1991-01-07 | 496 | 496 | 490 | 491 | 28,000 | 2,455 |
| 1991-01-04 | 499 | 499 | 485 | 487 | 37,000 | 2,435 |
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
