8043 スターゼン(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	418	419	418	419	8,000	698.33
1993-12-29	409	419	407	408	109,000	680
1993-12-28	414	414	407	408	55,000	680
1993-12-27	406	414	406	410	43,000	683.33
1993-12-24	422	423	410	410	115,000	683.33
1993-12-22	424	424	418	418	41,000	696.67
1993-12-21	422	426	413	426	67,000	710
1993-12-20	439	440	426	426	95,000	710
1993-12-17	436	440	432	436	125,000	726.67
1993-12-16	430	434	425	432	161,000	720
1993-12-15	419	420	410	416	105,000	693.33
1993-12-14	435	435	420	421	60,000	701.67
1993-12-13	441	442	431	440	48,000	733.33
1993-12-10	425	440	420	436	344,000	726.67
1993-12-09	410	420	409	420	114,000	700
1993-12-08	418	418	404	405	121,000	675
1993-12-07	420	424	412	420	95,000	700
1993-12-06	437	437	420	425	31,000	708.33
1993-12-03	445	445	425	435	151,000	725
1993-12-02	445	466	441	445	333,000	741.67
1993-12-01	423	448	416	445	185,000	741.67
1993-11-30	411	411	401	408	243,000	680
1993-11-29	428	428	410	410	209,000	683.33
1993-11-26	463	465	446	446	190,000	743.33
1993-11-25	450	463	450	460	108,000	766.67
1993-11-24	456	461	451	451	122,000	751.67
1993-11-22	481	481	458	461	73,000	768.33
1993-11-19	482	482	475	476	58,000	793.33
1993-11-18	485	485	480	485	38,000	808.33
1993-11-17	480	490	475	480	35,000	800
1993-11-16	486	494	475	490	86,000	816.67
1993-11-15	500	508	486	486	95,000	810
1993-11-12	478	490	475	485	120,000	808.33
1993-11-11	465	487	465	468	117,000	780
1993-11-10	470	470	450	455	198,000	758.33
1993-11-09	477	477	471	474	155,000	790
1993-11-08	500	500	487	487	123,000	811.67
1993-11-05	506	506	488	497	142,000	828.33
1993-11-04	510	535	508	520	95,000	866.67
1993-11-02	515	520	510	510	87,000	850
1993-11-01	530	530	515	515	35,000	858.33
1993-10-29	525	525	515	520	65,000	866.67
1993-10-28	522	522	512	512	175,000	853.33
1993-10-27	516	520	509	512	190,000	853.33
1993-10-26	531	545	520	545	180,000	908.33
1993-10-25	580	580	551	552	94,000	920
1993-10-22	585	589	575	575	18,000	958.33
1993-10-21	580	581	575	575	86,000	958.33
1993-10-20	580	589	575	575	52,000	958.33
1993-10-19	582	582	580	581	33,000	968.33
1993-10-18	581	592	580	592	31,000	986.67
1993-10-15	581	585	575	580	145,000	966.67
1993-10-14	595	599	589	589	38,000	981.67
1993-10-13	593	600	590	600	53,000	1,000
1993-10-12	615	615	596	596	24,000	993.33
1993-10-08	612	616	601	605	62,000	1,008.33
1993-10-07	605	605	601	602	55,000	1,003.33
1993-10-06	604	610	601	604	38,000	1,006.67
1993-10-05	602	608	602	605	34,000	1,008.33
1993-10-04	609	609	600	601	32,000	1,001.67
1993-10-01	595	610	593	610	73,000	1,016.67
1993-09-30	596	605	596	605	37,000	1,008.33
1993-09-29	613	620	601	601	77,000	1,001.67
1993-09-28	611	613	603	613	83,000	1,021.67
1993-09-27	608	611	608	610	74,000	1,016.67
1993-09-24	614	615	608	608	64,000	1,013.33
1993-09-22	609	615	607	614	79,000	1,023.33
1993-09-21	616	640	616	628	193,000	1,046.67
1993-09-20	631	631	604	606	102,000	1,010
1993-09-17	623	635	623	623	56,000	1,038.33
1993-09-16	645	645	627	627	40,000	1,045
1993-09-14	650	650	640	646	147,000	1,076.67
1993-09-13	643	648	640	645	64,000	1,075
1993-09-10	641	650	641	641	71,000	1,068.33
1993-09-09	650	650	640	650	49,000	1,083.33
1993-09-08	655	664	650	664	86,000	1,106.67
1993-09-07	650	666	650	655	92,000	1,091.67
1993-09-06	657	657	648	648	112,000	1,080
1993-09-03	660	669	651	656	276,000	1,093.33
1993-09-02	656	660	650	660	141,000	1,100
1993-09-01	660	661	650	660	146,000	1,100
1993-08-31	652	666	652	660	137,000	1,100
1993-08-30	658	660	648	660	137,000	1,100
1993-08-27	664	664	647	658	449,000	1,096.67
1993-08-26	660	669	650	669	118,000	1,115
1993-08-25	646	655	646	655	118,000	1,091.67
1993-08-24	650	654	645	647	119,000	1,078.33
1993-08-23	670	670	650	656	126,000	1,093.33
1993-08-20	656	667	656	665	238,000	1,108.33
1993-08-19	678	682	660	666	1,294,000	1,110
1993-08-18	650	670	650	658	1,980,000	1,096.67
1993-08-17	642	659	642	643	820,000	1,071.67
1993-08-16	640	640	627	632	158,000	1,053.33
1993-08-13	645	650	642	642	309,000	1,070
1993-08-12	650	654	640	643	260,000	1,071.67
1993-08-11	615	642	615	642	296,000	1,070
1993-08-10	620	620	616	619	63,000	1,031.67
1993-08-09	626	627	610	610	73,000	1,016.67
1993-08-06	627	630	622	630	56,000	1,050
1993-08-05	622	632	622	632	51,000	1,053.33
1993-08-04	628	633	625	625	127,000	1,041.67
1993-08-03	628	634	628	629	51,000	1,048.33
1993-08-02	626	634	625	634	80,000	1,056.67
1993-07-30	630	630	615	626	105,000	1,043.33
1993-07-29	603	631	603	630	129,000	1,050
1993-07-28	603	615	601	601	123,000	1,001.67
1993-07-27	600	606	595	603	133,000	1,005
1993-07-26	598	602	597	602	84,000	1,003.33
1993-07-23	604	615	600	613	159,000	1,021.67
1993-07-22	601	610	600	604	140,000	1,006.67
1993-07-21	610	610	606	606	100,000	1,010
1993-07-20	616	626	605	609	161,000	1,015
1993-07-19	621	625	615	615	222,000	1,025
1993-07-16	630	630	610	610	126,000	1,016.67
1993-07-15	624	633	624	631	102,000	1,051.67
1993-07-14	640	642	629	634	85,000	1,056.67
1993-07-13	625	638	625	638	156,000	1,063.33
1993-07-12	640	640	621	625	45,000	1,041.67
1993-07-09	627	637	626	630	79,000	1,050
1993-07-08	638	642	625	629	115,000	1,048.33
1993-07-07	634	639	626	630	82,000	1,050
1993-07-06	621	635	620	635	52,000	1,058.33
1993-07-05	633	633	615	616	41,000	1,026.67
1993-07-02	627	633	615	633	116,000	1,055
1993-07-01	632	632	610	611	118,000	1,018.33
1993-06-30	629	630	619	626	135,000	1,043.33
1993-06-29	636	641	629	629	190,000	1,048.33
1993-06-28	633	654	621	630	652,000	1,050
1993-06-25	613	635	604	635	210,000	1,058.33
1993-06-24	606	609	593	593	407,000	988.33
1993-06-23	608	609	575	576	329,000	960
1993-06-22	573	600	570	598	266,000	996.67
1993-06-21	603	604	582	583	192,000	971.67
1993-06-18	640	640	621	631	332,000	1,051.67
1993-06-17	646	646	630	645	271,000	1,075
1993-06-16	661	670	650	650	499,000	1,083.33
1993-06-15	693	693	661	661	1,002,000	1,101.67
1993-06-14	680	703	679	695	1,139,000	1,158.33
1993-06-11	675	718	665	665	1,704,000	1,108.33
1993-06-10	682	682	659	663	151,000	1,105
1993-06-08	682	683	672	678	247,000	1,130
1993-06-07	679	682	673	677	261,000	1,128.33
1993-06-04	682	685	676	678	448,000	1,130
1993-06-03	694	694	676	681	708,000	1,135
1993-06-02	699	708	681	685	2,359,000	1,141.67
1993-06-01	637	675	637	675	1,262,000	1,125
1993-05-31	635	635	625	635	327,000	1,058.33
1993-05-28	620	629	611	625	507,000	1,041.67
1993-05-27	614	614	605	610	384,000	1,016.67
1993-05-26	586	614	584	614	562,000	1,023.33
1993-05-25	580	585	576	584	112,000	973.33
1993-05-24	586	588	575	575	108,000	958.33
1993-05-21	571	586	571	586	83,000	976.67
1993-05-20	570	572	569	570	41,000	950
1993-05-19	561	570	560	569	53,000	948.33
1993-05-18	578	580	570	571	111,000	951.67
1993-05-17	575	576	571	576	36,000	960
1993-05-14	580	580	566	576	74,000	960
1993-05-13	576	586	570	576	113,000	960
1993-05-12	576	586	576	586	118,000	976.67
1993-05-11	595	596	586	586	259,000	976.67
1993-05-10	585	598	580	597	230,000	995
1993-05-07	567	575	564	575	249,000	958.33
1993-05-06	575	575	560	561	320,000	935
1993-04-30	560	575	560	575	127,000	958.33
1993-04-28	575	575	556	570	162,000	950
1993-04-27	541	566	540	555	119,000	925
1993-04-26	540	550	540	548	94,000	913.33
1993-04-23	545	555	538	539	276,000	898.33
1993-04-22	563	570	555	555	133,000	925
1993-04-21	580	589	566	566	355,000	943.33
1993-04-20	571	594	568	580	1,212,000	966.67
1993-04-19	561	578	560	561	1,059,000	935
1993-04-16	550	575	545	565	1,076,000	941.67
1993-04-15	534	543	533	543	448,000	905
1993-04-14	530	533	520	533	420,000	888.33
1993-04-13	519	543	519	531	695,000	885
1993-04-12	518	520	512	518	233,000	863.33
1993-04-09	525	528	516	516	326,000	860
1993-04-08	519	525	511	515	371,000	858.33
1993-04-07	519	523	510	515	565,000	858.33
1993-04-06	489	520	488	520	522,000	866.67
1993-04-05	490	490	481	489	222,000	815
1993-04-02	473	488	473	480	195,000	800
1993-04-01	477	477	465	465	77,000	775
1993-03-31	483	483	462	462	124,000	770
1993-03-30	480	481	471	481	52,000	801.67
1993-03-29	475	480	470	478	112,000	796.67
1993-03-26	476	480	470	471	129,000	785
1993-03-25	470	480	466	480	106,000	800
1993-03-24	471	475	465	465	46,000	775
1993-03-23	485	485	475	475	89,000	791.67
1993-03-22	480	484	475	480	31,000	800
1993-03-19	495	495	476	478	135,000	796.67
1993-03-18	497	497	485	490	325,000	816.67
1993-03-17	480	487	474	487	304,000	811.67
1993-03-16	470	475	468	470	84,000	783.33
1993-03-15	461	470	461	470	75,000	783.33
1993-03-12	460	466	460	460	132,000	766.67
1993-03-11	456	460	452	454	101,000	756.67
1993-03-10	460	460	452	456	128,000	760
1993-03-09	462	466	451	452	98,000	753.33
1993-03-08	460	469	455	465	138,000	775
1993-03-05	443	460	443	460	64,000	766.67
1993-03-04	454	455	447	447	90,000	745
1993-03-03	455	455	442	445	180,000	741.67
1993-03-02	460	460	451	455	87,000	758.33
1993-03-01	463	465	460	460	119,000	766.67
1993-02-26	485	485	464	468	258,000	780
1993-02-25	480	482	475	480	500,000	800
1993-02-24	464	470	461	470	171,000	783.33
1993-02-23	468	470	461	461	149,000	768.33
1993-02-22	449	473	449	469	267,000	781.67
1993-02-19	447	451	443	446	184,000	743.33
1993-02-18	439	459	439	451	97,000	751.67
1993-02-17	432	444	432	444	58,000	740
1993-02-16	451	454	437	437	39,000	728.33
1993-02-15	455	455	450	452	76,000	753.33
1993-02-12	466	474	463	465	398,000	775
1993-02-10	435	469	435	463	463,000	771.67
1993-02-09	433	433	431	433	46,000	721.67
1993-02-08	430	433	430	433	67,000	721.67
1993-02-05	430	432	420	425	50,000	708.33
1993-02-04	425	433	425	433	31,000	721.67
1993-02-03	430	436	430	430	53,000	716.67
1993-02-02	424	431	420	430	53,000	716.67
1993-02-01	410	424	408	424	33,000	706.67
1993-01-29	410	415	409	414	31,000	690
1993-01-28	390	411	390	410	25,000	683.33
1993-01-27	390	391	386	390	76,000	650
1993-01-26	400	400	386	395	49,000	658.33
1993-01-25	405	405	399	400	48,000	666.67
1993-01-22	400	400	400	400	8,000	666.67
1993-01-21	410	410	400	400	52,000	666.67
1993-01-20	410	416	408	410	57,000	683.33
1993-01-19	400	410	400	410	47,000	683.33
1993-01-18	401	405	400	400	10,000	666.67
1993-01-14	410	411	400	408	43,000	680
1993-01-13	416	420	415	415	10,000	691.67
1993-01-12	415	420	415	415	25,000	691.67
1993-01-11	420	420	408	420	15,000	700
1993-01-08	435	435	420	420	19,000	700
1993-01-07	429	435	425	435	21,000	725
1993-01-06	434	434	429	429	28,000	715
1993-01-05	434	435	434	434	25,000	723.33
1993-01-04	435	436	435	435	6,000	725

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