8043 スターゼン(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	435	440	435	435	9,000	725
1992-12-29	434	445	434	435	25,000	725
1992-12-28	447	447	437	437	19,000	728.33
1992-12-25	458	458	448	448	26,000	746.67
1992-12-24	448	453	448	448	10,000	746.67
1992-12-22	451	454	448	448	36,000	746.67
1992-12-21	451	454	450	451	36,000	751.67
1992-12-18	455	460	454	454	49,000	756.67
1992-12-17	455	463	453	460	32,000	766.67
1992-12-16	470	470	463	463	64,000	771.67
1992-12-15	455	464	452	464	67,000	773.33
1992-12-14	455	465	455	460	33,000	766.67
1992-12-11	480	482	465	465	94,000	775
1992-12-10	475	482	470	480	398,000	800
1992-12-09	458	465	458	465	113,000	775
1992-12-08	460	480	458	459	508,000	765
1992-12-07	440	464	440	464	195,000	773.33
1992-12-04	440	440	435	440	47,000	733.33
1992-12-03	445	445	439	440	32,000	733.33
1992-12-02	436	447	432	447	47,000	745
1992-12-01	440	449	430	431	39,000	718.33
1992-11-30	441	450	441	443	38,000	738.33
1992-11-27	441	448	440	446	58,000	743.33
1992-11-26	431	440	430	440	56,000	733.33
1992-11-25	431	435	421	430	44,000	716.67
1992-11-24	416	420	416	416	8,000	693.33
1992-11-20	416	416	413	413	29,000	688.33
1992-11-19	414	420	410	411	74,000	685
1992-11-18	395	410	393	410	63,000	683.33
1992-11-17	400	400	395	395	29,000	658.33
1992-11-16	400	400	398	398	16,000	663.33
1992-11-13	405	412	400	400	91,000	666.67
1992-11-12	414	414	400	405	65,000	675
1992-11-11	411	419	409	409	44,000	681.67
1992-11-10	420	420	410	410	23,000	683.33
1992-11-09	439	439	415	415	64,000	691.67
1992-11-06	443	450	443	443	66,000	738.33
1992-11-05	427	443	427	443	79,000	738.33
1992-11-04	424	432	424	427	22,000	711.67
1992-11-02	424	425	424	424	20,000	706.67
1992-10-30	424	424	421	423	20,000	705
1992-10-29	435	435	425	425	31,000	708.33
1992-10-28	435	435	425	426	25,000	710
1992-10-27	436	436	430	430	60,000	716.67
1992-10-26	439	439	435	435	13,000	725
1992-10-23	432	440	432	438	46,000	730
1992-10-22	430	430	427	427	5,000	711.67
1992-10-21	431	431	418	420	55,000	700
1992-10-20	431	435	430	430	80,000	716.67
1992-10-19	440	440	435	435	17,000	725
1992-10-16	437	437	437	437	1,000	728.33
1992-10-15	436	440	436	440	12,000	733.33
1992-10-14	437	441	437	437	27,000	728.33
1992-10-13	426	435	426	435	43,000	725
1992-10-12	430	430	425	425	19,000	708.33
1992-10-09	426	435	426	428	23,000	713.33
1992-10-08	435	435	430	430	20,000	716.67
1992-10-07	440	445	435	435	28,000	725
1992-10-06	430	430	425	430	26,000	716.67
1992-10-05	445	445	430	430	41,000	716.67
1992-10-02	435	450	435	450	25,000	750
1992-10-01	448	448	435	435	50,000	725
1992-09-30	455	463	448	448	90,000	746.67
1992-09-29	456	463	450	450	55,000	750
1992-09-28	465	465	452	452	82,000	753.33
1992-09-25	448	470	440	452	234,000	753.33
1992-09-24	450	450	440	443	63,000	738.33
1992-09-22	437	437	430	430	39,000	716.67
1992-09-21	430	437	425	437	19,000	728.33
1992-09-18	440	440	412	415	110,000	691.67
1992-09-17	435	444	430	435	67,000	725
1992-09-16	450	450	430	430	33,000	716.67
1992-09-14	440	450	440	445	58,000	741.67
1992-09-11	460	465	435	435	142,000	725
1992-09-10	445	475	440	455	245,000	758.33
1992-09-09	432	435	426	435	59,000	725
1992-09-08	440	445	440	440	47,000	733.33
1992-09-07	440	449	437	449	84,000	748.33
1992-09-04	420	437	420	430	116,000	716.67
1992-09-03	405	420	400	420	66,000	700
1992-09-02	415	415	406	406	31,000	676.67
1992-09-01	439	439	420	420	94,000	700
1992-08-31	425	439	421	432	72,000	720
1992-08-28	410	425	400	425	116,000	708.33
1992-08-27	387	428	387	420	80,000	700
1992-08-26	400	405	386	386	36,000	643.33
1992-08-25	401	401	396	396	64,000	660
1992-08-24	390	399	379	382	101,000	636.67
1992-08-21	345	380	345	380	59,000	633.33
1992-08-20	320	345	320	345	83,000	575
1992-08-19	303	315	301	315	43,000	525
1992-08-18	329	329	300	300	39,000	500
1992-08-17	314	330	314	329	40,000	548.33
1992-08-14	310	311	305	311	38,000	518.33
1992-08-13	301	301	290	294	20,000	490
1992-08-12	299	304	291	291	58,000	485
1992-08-11	325	325	310	310	32,000	516.67
1992-08-10	341	341	315	330	72,000	550
1992-08-07	370	370	340	340	84,000	566.67
1992-08-06	378	385	378	379	26,000	631.67
1992-08-05	375	378	370	378	35,000	630
1992-08-04	380	380	375	380	34,000	633.33
1992-08-03	391	393	380	380	31,000	633.33
1992-07-31	375	395	375	395	42,000	658.33
1992-07-30	366	375	361	375	61,000	625
1992-07-29	401	401	371	371	83,000	618.33
1992-07-28	395	401	395	400	36,000	666.67
1992-07-27	428	432	409	409	40,000	681.67
1992-07-24	425	427	418	418	32,000	696.67
1992-07-23	402	415	400	415	82,000	691.67
1992-07-22	425	425	405	405	46,000	675
1992-07-21	417	425	417	425	26,000	708.33
1992-07-20	420	430	417	417	18,000	695
1992-07-17	436	436	430	430	17,000	716.67
1992-07-16	450	450	435	440	28,000	733.33
1992-07-15	445	450	441	450	27,000	750
1992-07-14	445	445	445	445	11,000	741.67
1992-07-13	450	450	442	442	11,000	736.67
1992-07-10	440	450	440	450	23,000	750
1992-07-09	450	455	445	445	36,000	741.67
1992-07-08	459	459	430	430	66,000	716.67
1992-07-07	475	475	460	460	94,000	766.67
1992-07-06	479	480	467	470	23,000	783.33
1992-07-03	472	480	467	480	58,000	800
1992-07-02	440	453	440	453	85,000	755
1992-07-01	445	445	431	445	51,000	741.67
1992-06-30	425	440	422	440	27,000	733.33
1992-06-29	439	439	420	420	29,000	700
1992-06-26	434	435	426	435	46,000	725
1992-06-25	419	428	412	424	54,000	706.67
1992-06-24	430	433	414	414	38,000	690
1992-06-23	433	433	424	429	26,000	715
1992-06-22	434	438	429	433	37,000	721.67
1992-06-19	432	445	429	429	116,000	715
1992-06-18	410	432	410	432	36,000	720
1992-06-17	456	458	430	430	70,000	716.67
1992-06-16	475	475	465	471	36,000	785
1992-06-15	487	487	471	471	15,000	785
1992-06-12	485	490	485	486	35,000	810
1992-06-11	490	490	470	480	63,000	800
1992-06-10	495	495	479	490	94,000	816.67
1992-06-09	473	480	473	480	28,000	800
1992-06-08	476	476	470	474	30,000	790
1992-06-05	485	485	475	476	49,000	793.33
1992-06-04	495	495	487	490	14,000	816.67
1992-06-03	496	500	496	500	22,000	833.33
1992-06-02	491	500	485	494	57,000	823.33
1992-06-01	492	500	488	488	35,000	813.33
1992-05-29	498	498	488	490	52,000	816.67
1992-05-28	496	500	496	496	40,000	826.67
1992-05-27	506	510	496	496	62,000	826.67
1992-05-26	514	519	505	506	64,000	843.33
1992-05-25	520	520	504	504	43,000	840
1992-05-22	516	516	496	504	139,000	840
1992-05-21	532	532	516	516	180,000	860
1992-05-20	522	535	521	525	228,000	875
1992-05-19	515	522	511	521	257,000	868.33
1992-05-18	482	490	482	485	109,000	808.33
1992-05-15	515	515	482	482	192,000	803.33
1992-05-14	502	521	500	510	311,000	850
1992-05-13	500	500	492	492	146,000	820
1992-05-12	480	498	480	498	218,000	830
1992-05-11	470	470	465	470	55,000	783.33
1992-05-08	465	465	455	465	65,000	775
1992-05-07	422	450	422	450	83,000	750
1992-05-06	420	428	415	421	30,000	701.67
1992-05-01	414	415	410	415	23,000	691.67
1992-04-30	429	429	400	400	54,000	666.67
1992-04-28	429	430	419	420	61,000	700
1992-04-27	414	428	405	428	74,000	713.33
1992-04-24	410	410	395	405	60,000	675
1992-04-23	390	395	389	395	52,000	658.33
1992-04-22	385	385	371	380	72,000	633.33
1992-04-21	387	390	384	384	50,000	640
1992-04-20	407	407	386	390	71,000	650
1992-04-17	430	434	406	406	46,000	676.67
1992-04-16	430	435	425	430	69,000	716.67
1992-04-15	404	425	401	405	90,000	675
1992-04-14	375	400	370	400	62,000	666.67
1992-04-13	380	395	370	370	189,000	616.67
1992-04-10	359	386	359	370	119,000	616.67
1992-04-09	368	385	360	360	88,000	600
1992-04-08	371	373	371	372	69,000	620
1992-04-07	430	430	410	411	51,000	685
1992-04-06	440	445	431	431	21,000	718.33
1992-04-03	438	441	426	440	63,000	733.33
1992-04-02	441	442	427	435	187,000	725
1992-04-01	475	475	440	440	85,000	733.33
1992-03-31	471	480	470	470	27,000	783.33
1992-03-30	465	471	465	470	23,000	783.33
1992-03-27	470	475	460	460	62,000	766.67
1992-03-26	485	492	480	480	86,000	800
1992-03-25	469	490	469	486	103,000	810
1992-03-24	483	483	467	468	121,000	780
1992-03-23	491	491	480	480	142,000	800
1992-03-19	466	480	466	476	423,000	793.33
1992-03-18	491	491	466	466	412,000	776.67
1992-03-17	501	501	495	495	127,000	825
1992-03-16	499	520	497	515	132,000	858.33
1992-03-13	498	503	491	500	232,000	833.33
1992-03-12	505	515	495	498	158,000	830
1992-03-11	530	530	510	510	100,000	850
1992-03-10	526	534	520	534	52,000	890
1992-03-09	550	550	525	525	68,000	875
1992-03-06	560	560	560	560	33,000	933.33
1992-03-05	569	575	555	575	45,000	958.33
1992-03-04	560	575	555	575	27,000	958.33
1992-03-03	565	565	560	560	29,000	933.33
1992-03-02	565	565	565	565	3,000	941.67
1992-02-28	565	565	560	560	52,000	933.33
1992-02-27	575	575	565	575	26,000	958.33
1992-02-26	559	560	555	560	24,000	933.33
1992-02-25	560	560	551	555	36,000	925
1992-02-24	575	575	550	550	14,000	916.67
1992-02-21	565	566	560	565	31,000	941.67
1992-02-20	575	575	565	565	34,000	941.67
1992-02-19	570	575	570	575	19,000	958.33
1992-02-18	580	580	570	570	29,000	950
1992-02-17	560	570	560	570	25,000	950
1992-02-14	590	597	580	589	25,000	981.67
1992-02-13	593	600	588	600	27,000	1,000
1992-02-12	592	595	592	595	10,000	991.67
1992-02-10	601	601	592	600	13,000	1,000
1992-02-07	602	622	602	610	61,000	1,016.67
1992-02-06	612	615	602	612	32,000	1,020
1992-02-05	601	620	601	620	75,000	1,033.33
1992-02-04	580	606	580	606	57,000	1,010
1992-02-03	583	590	580	580	73,000	966.67
1992-01-31	570	614	570	582	48,000	970
1992-01-30	573	580	570	570	39,000	950
1992-01-29	551	570	551	570	48,000	950
1992-01-28	550	557	546	551	14,000	918.33
1992-01-27	563	563	550	550	24,000	916.67
1992-01-24	570	570	541	560	45,000	933.33
1992-01-23	555	560	555	560	72,000	933.33
1992-01-22	531	561	520	555	85,000	925
1992-01-21	530	550	530	531	50,000	885
1992-01-20	570	570	540	540	46,000	900
1992-01-17	570	570	560	562	61,000	936.67
1992-01-16	598	600	570	570	44,000	950
1992-01-14	600	602	598	598	57,000	996.67
1992-01-13	603	603	598	600	39,000	1,000
1992-01-10	651	651	620	622	46,000	1,036.67
1992-01-09	620	641	616	641	57,000	1,068.33
1992-01-08	613	626	610	626	127,000	1,043.33
1992-01-07	631	631	610	610	46,000	1,016.67
1992-01-06	616	621	601	621	51,000	1,035

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06月
日	月	火	水	木	金	土
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
« 05月30日