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 | 2,095 |
| 1993-12-29 | 409 | 419 | 407 | 408 | 109,000 | 2,040 |
| 1993-12-28 | 414 | 414 | 407 | 408 | 55,000 | 2,040 |
| 1993-12-27 | 406 | 414 | 406 | 410 | 43,000 | 2,050 |
| 1993-12-24 | 422 | 423 | 410 | 410 | 115,000 | 2,050 |
| 1993-12-22 | 424 | 424 | 418 | 418 | 41,000 | 2,090 |
| 1993-12-21 | 422 | 426 | 413 | 426 | 67,000 | 2,130 |
| 1993-12-20 | 439 | 440 | 426 | 426 | 95,000 | 2,130 |
| 1993-12-17 | 436 | 440 | 432 | 436 | 125,000 | 2,180 |
| 1993-12-16 | 430 | 434 | 425 | 432 | 161,000 | 2,160 |
| 1993-12-15 | 419 | 420 | 410 | 416 | 105,000 | 2,080 |
| 1993-12-14 | 435 | 435 | 420 | 421 | 60,000 | 2,105 |
| 1993-12-13 | 441 | 442 | 431 | 440 | 48,000 | 2,200 |
| 1993-12-10 | 425 | 440 | 420 | 436 | 344,000 | 2,180 |
| 1993-12-09 | 410 | 420 | 409 | 420 | 114,000 | 2,100 |
| 1993-12-08 | 418 | 418 | 404 | 405 | 121,000 | 2,025 |
| 1993-12-07 | 420 | 424 | 412 | 420 | 95,000 | 2,100 |
| 1993-12-06 | 437 | 437 | 420 | 425 | 31,000 | 2,125 |
| 1993-12-03 | 445 | 445 | 425 | 435 | 151,000 | 2,175 |
| 1993-12-02 | 445 | 466 | 441 | 445 | 333,000 | 2,225 |
| 1993-12-01 | 423 | 448 | 416 | 445 | 185,000 | 2,225 |
| 1993-11-30 | 411 | 411 | 401 | 408 | 243,000 | 2,040 |
| 1993-11-29 | 428 | 428 | 410 | 410 | 209,000 | 2,050 |
| 1993-11-26 | 463 | 465 | 446 | 446 | 190,000 | 2,230 |
| 1993-11-25 | 450 | 463 | 450 | 460 | 108,000 | 2,300 |
| 1993-11-24 | 456 | 461 | 451 | 451 | 122,000 | 2,255 |
| 1993-11-22 | 481 | 481 | 458 | 461 | 73,000 | 2,305 |
| 1993-11-19 | 482 | 482 | 475 | 476 | 58,000 | 2,380 |
| 1993-11-18 | 485 | 485 | 480 | 485 | 38,000 | 2,425 |
| 1993-11-17 | 480 | 490 | 475 | 480 | 35,000 | 2,400 |
| 1993-11-16 | 486 | 494 | 475 | 490 | 86,000 | 2,450 |
| 1993-11-15 | 500 | 508 | 486 | 486 | 95,000 | 2,430 |
| 1993-11-12 | 478 | 490 | 475 | 485 | 120,000 | 2,425 |
| 1993-11-11 | 465 | 487 | 465 | 468 | 117,000 | 2,340 |
| 1993-11-10 | 470 | 470 | 450 | 455 | 198,000 | 2,275 |
| 1993-11-09 | 477 | 477 | 471 | 474 | 155,000 | 2,370 |
| 1993-11-08 | 500 | 500 | 487 | 487 | 123,000 | 2,435 |
| 1993-11-05 | 506 | 506 | 488 | 497 | 142,000 | 2,485 |
| 1993-11-04 | 510 | 535 | 508 | 520 | 95,000 | 2,600 |
| 1993-11-02 | 515 | 520 | 510 | 510 | 87,000 | 2,550 |
| 1993-11-01 | 530 | 530 | 515 | 515 | 35,000 | 2,575 |
| 1993-10-29 | 525 | 525 | 515 | 520 | 65,000 | 2,600 |
| 1993-10-28 | 522 | 522 | 512 | 512 | 175,000 | 2,560 |
| 1993-10-27 | 516 | 520 | 509 | 512 | 190,000 | 2,560 |
| 1993-10-26 | 531 | 545 | 520 | 545 | 180,000 | 2,725 |
| 1993-10-25 | 580 | 580 | 551 | 552 | 94,000 | 2,760 |
| 1993-10-22 | 585 | 589 | 575 | 575 | 18,000 | 2,875 |
| 1993-10-21 | 580 | 581 | 575 | 575 | 86,000 | 2,875 |
| 1993-10-20 | 580 | 589 | 575 | 575 | 52,000 | 2,875 |
| 1993-10-19 | 582 | 582 | 580 | 581 | 33,000 | 2,905 |
| 1993-10-18 | 581 | 592 | 580 | 592 | 31,000 | 2,960 |
| 1993-10-15 | 581 | 585 | 575 | 580 | 145,000 | 2,900 |
| 1993-10-14 | 595 | 599 | 589 | 589 | 38,000 | 2,945 |
| 1993-10-13 | 593 | 600 | 590 | 600 | 53,000 | 3,000 |
| 1993-10-12 | 615 | 615 | 596 | 596 | 24,000 | 2,980 |
| 1993-10-08 | 612 | 616 | 601 | 605 | 62,000 | 3,025 |
| 1993-10-07 | 605 | 605 | 601 | 602 | 55,000 | 3,010 |
| 1993-10-06 | 604 | 610 | 601 | 604 | 38,000 | 3,020 |
| 1993-10-05 | 602 | 608 | 602 | 605 | 34,000 | 3,025 |
| 1993-10-04 | 609 | 609 | 600 | 601 | 32,000 | 3,005 |
| 1993-10-01 | 595 | 610 | 593 | 610 | 73,000 | 3,050 |
| 1993-09-30 | 596 | 605 | 596 | 605 | 37,000 | 3,025 |
| 1993-09-29 | 613 | 620 | 601 | 601 | 77,000 | 3,005 |
| 1993-09-28 | 611 | 613 | 603 | 613 | 83,000 | 3,065 |
| 1993-09-27 | 608 | 611 | 608 | 610 | 74,000 | 3,050 |
| 1993-09-24 | 614 | 615 | 608 | 608 | 64,000 | 3,040 |
| 1993-09-22 | 609 | 615 | 607 | 614 | 79,000 | 3,070 |
| 1993-09-21 | 616 | 640 | 616 | 628 | 193,000 | 3,140 |
| 1993-09-20 | 631 | 631 | 604 | 606 | 102,000 | 3,030 |
| 1993-09-17 | 623 | 635 | 623 | 623 | 56,000 | 3,115 |
| 1993-09-16 | 645 | 645 | 627 | 627 | 40,000 | 3,135 |
| 1993-09-14 | 650 | 650 | 640 | 646 | 147,000 | 3,230 |
| 1993-09-13 | 643 | 648 | 640 | 645 | 64,000 | 3,225 |
| 1993-09-10 | 641 | 650 | 641 | 641 | 71,000 | 3,205 |
| 1993-09-09 | 650 | 650 | 640 | 650 | 49,000 | 3,250 |
| 1993-09-08 | 655 | 664 | 650 | 664 | 86,000 | 3,320 |
| 1993-09-07 | 650 | 666 | 650 | 655 | 92,000 | 3,275 |
| 1993-09-06 | 657 | 657 | 648 | 648 | 112,000 | 3,240 |
| 1993-09-03 | 660 | 669 | 651 | 656 | 276,000 | 3,280 |
| 1993-09-02 | 656 | 660 | 650 | 660 | 141,000 | 3,300 |
| 1993-09-01 | 660 | 661 | 650 | 660 | 146,000 | 3,300 |
| 1993-08-31 | 652 | 666 | 652 | 660 | 137,000 | 3,300 |
| 1993-08-30 | 658 | 660 | 648 | 660 | 137,000 | 3,300 |
| 1993-08-27 | 664 | 664 | 647 | 658 | 449,000 | 3,290 |
| 1993-08-26 | 660 | 669 | 650 | 669 | 118,000 | 3,345 |
| 1993-08-25 | 646 | 655 | 646 | 655 | 118,000 | 3,275 |
| 1993-08-24 | 650 | 654 | 645 | 647 | 119,000 | 3,235 |
| 1993-08-23 | 670 | 670 | 650 | 656 | 126,000 | 3,280 |
| 1993-08-20 | 656 | 667 | 656 | 665 | 238,000 | 3,325 |
| 1993-08-19 | 678 | 682 | 660 | 666 | 1,294,000 | 3,330 |
| 1993-08-18 | 650 | 670 | 650 | 658 | 1,980,000 | 3,290 |
| 1993-08-17 | 642 | 659 | 642 | 643 | 820,000 | 3,215 |
| 1993-08-16 | 640 | 640 | 627 | 632 | 158,000 | 3,160 |
| 1993-08-13 | 645 | 650 | 642 | 642 | 309,000 | 3,210 |
| 1993-08-12 | 650 | 654 | 640 | 643 | 260,000 | 3,215 |
| 1993-08-11 | 615 | 642 | 615 | 642 | 296,000 | 3,210 |
| 1993-08-10 | 620 | 620 | 616 | 619 | 63,000 | 3,095 |
| 1993-08-09 | 626 | 627 | 610 | 610 | 73,000 | 3,050 |
| 1993-08-06 | 627 | 630 | 622 | 630 | 56,000 | 3,150 |
| 1993-08-05 | 622 | 632 | 622 | 632 | 51,000 | 3,160 |
| 1993-08-04 | 628 | 633 | 625 | 625 | 127,000 | 3,125 |
| 1993-08-03 | 628 | 634 | 628 | 629 | 51,000 | 3,145 |
| 1993-08-02 | 626 | 634 | 625 | 634 | 80,000 | 3,170 |
| 1993-07-30 | 630 | 630 | 615 | 626 | 105,000 | 3,130 |
| 1993-07-29 | 603 | 631 | 603 | 630 | 129,000 | 3,150 |
| 1993-07-28 | 603 | 615 | 601 | 601 | 123,000 | 3,005 |
| 1993-07-27 | 600 | 606 | 595 | 603 | 133,000 | 3,015 |
| 1993-07-26 | 598 | 602 | 597 | 602 | 84,000 | 3,010 |
| 1993-07-23 | 604 | 615 | 600 | 613 | 159,000 | 3,065 |
| 1993-07-22 | 601 | 610 | 600 | 604 | 140,000 | 3,020 |
| 1993-07-21 | 610 | 610 | 606 | 606 | 100,000 | 3,030 |
| 1993-07-20 | 616 | 626 | 605 | 609 | 161,000 | 3,045 |
| 1993-07-19 | 621 | 625 | 615 | 615 | 222,000 | 3,075 |
| 1993-07-16 | 630 | 630 | 610 | 610 | 126,000 | 3,050 |
| 1993-07-15 | 624 | 633 | 624 | 631 | 102,000 | 3,155 |
| 1993-07-14 | 640 | 642 | 629 | 634 | 85,000 | 3,170 |
| 1993-07-13 | 625 | 638 | 625 | 638 | 156,000 | 3,190 |
| 1993-07-12 | 640 | 640 | 621 | 625 | 45,000 | 3,125 |
| 1993-07-09 | 627 | 637 | 626 | 630 | 79,000 | 3,150 |
| 1993-07-08 | 638 | 642 | 625 | 629 | 115,000 | 3,145 |
| 1993-07-07 | 634 | 639 | 626 | 630 | 82,000 | 3,150 |
| 1993-07-06 | 621 | 635 | 620 | 635 | 52,000 | 3,175 |
| 1993-07-05 | 633 | 633 | 615 | 616 | 41,000 | 3,080 |
| 1993-07-02 | 627 | 633 | 615 | 633 | 116,000 | 3,165 |
| 1993-07-01 | 632 | 632 | 610 | 611 | 118,000 | 3,055 |
| 1993-06-30 | 629 | 630 | 619 | 626 | 135,000 | 3,130 |
| 1993-06-29 | 636 | 641 | 629 | 629 | 190,000 | 3,145 |
| 1993-06-28 | 633 | 654 | 621 | 630 | 652,000 | 3,150 |
| 1993-06-25 | 613 | 635 | 604 | 635 | 210,000 | 3,175 |
| 1993-06-24 | 606 | 609 | 593 | 593 | 407,000 | 2,965 |
| 1993-06-23 | 608 | 609 | 575 | 576 | 329,000 | 2,880 |
| 1993-06-22 | 573 | 600 | 570 | 598 | 266,000 | 2,990 |
| 1993-06-21 | 603 | 604 | 582 | 583 | 192,000 | 2,915 |
| 1993-06-18 | 640 | 640 | 621 | 631 | 332,000 | 3,155 |
| 1993-06-17 | 646 | 646 | 630 | 645 | 271,000 | 3,225 |
| 1993-06-16 | 661 | 670 | 650 | 650 | 499,000 | 3,250 |
| 1993-06-15 | 693 | 693 | 661 | 661 | 1,002,000 | 3,305 |
| 1993-06-14 | 680 | 703 | 679 | 695 | 1,139,000 | 3,475 |
| 1993-06-11 | 675 | 718 | 665 | 665 | 1,704,000 | 3,325 |
| 1993-06-10 | 682 | 682 | 659 | 663 | 151,000 | 3,315 |
| 1993-06-08 | 682 | 683 | 672 | 678 | 247,000 | 3,390 |
| 1993-06-07 | 679 | 682 | 673 | 677 | 261,000 | 3,385 |
| 1993-06-04 | 682 | 685 | 676 | 678 | 448,000 | 3,390 |
| 1993-06-03 | 694 | 694 | 676 | 681 | 708,000 | 3,405 |
| 1993-06-02 | 699 | 708 | 681 | 685 | 2,359,000 | 3,425 |
| 1993-06-01 | 637 | 675 | 637 | 675 | 1,262,000 | 3,375 |
| 1993-05-31 | 635 | 635 | 625 | 635 | 327,000 | 3,175 |
| 1993-05-28 | 620 | 629 | 611 | 625 | 507,000 | 3,125 |
| 1993-05-27 | 614 | 614 | 605 | 610 | 384,000 | 3,050 |
| 1993-05-26 | 586 | 614 | 584 | 614 | 562,000 | 3,070 |
| 1993-05-25 | 580 | 585 | 576 | 584 | 112,000 | 2,920 |
| 1993-05-24 | 586 | 588 | 575 | 575 | 108,000 | 2,875 |
| 1993-05-21 | 571 | 586 | 571 | 586 | 83,000 | 2,930 |
| 1993-05-20 | 570 | 572 | 569 | 570 | 41,000 | 2,850 |
| 1993-05-19 | 561 | 570 | 560 | 569 | 53,000 | 2,845 |
| 1993-05-18 | 578 | 580 | 570 | 571 | 111,000 | 2,855 |
| 1993-05-17 | 575 | 576 | 571 | 576 | 36,000 | 2,880 |
| 1993-05-14 | 580 | 580 | 566 | 576 | 74,000 | 2,880 |
| 1993-05-13 | 576 | 586 | 570 | 576 | 113,000 | 2,880 |
| 1993-05-12 | 576 | 586 | 576 | 586 | 118,000 | 2,930 |
| 1993-05-11 | 595 | 596 | 586 | 586 | 259,000 | 2,930 |
| 1993-05-10 | 585 | 598 | 580 | 597 | 230,000 | 2,985 |
| 1993-05-07 | 567 | 575 | 564 | 575 | 249,000 | 2,875 |
| 1993-05-06 | 575 | 575 | 560 | 561 | 320,000 | 2,805 |
| 1993-04-30 | 560 | 575 | 560 | 575 | 127,000 | 2,875 |
| 1993-04-28 | 575 | 575 | 556 | 570 | 162,000 | 2,850 |
| 1993-04-27 | 541 | 566 | 540 | 555 | 119,000 | 2,775 |
| 1993-04-26 | 540 | 550 | 540 | 548 | 94,000 | 2,740 |
| 1993-04-23 | 545 | 555 | 538 | 539 | 276,000 | 2,695 |
| 1993-04-22 | 563 | 570 | 555 | 555 | 133,000 | 2,775 |
| 1993-04-21 | 580 | 589 | 566 | 566 | 355,000 | 2,830 |
| 1993-04-20 | 571 | 594 | 568 | 580 | 1,212,000 | 2,900 |
| 1993-04-19 | 561 | 578 | 560 | 561 | 1,059,000 | 2,805 |
| 1993-04-16 | 550 | 575 | 545 | 565 | 1,076,000 | 2,825 |
| 1993-04-15 | 534 | 543 | 533 | 543 | 448,000 | 2,715 |
| 1993-04-14 | 530 | 533 | 520 | 533 | 420,000 | 2,665 |
| 1993-04-13 | 519 | 543 | 519 | 531 | 695,000 | 2,655 |
| 1993-04-12 | 518 | 520 | 512 | 518 | 233,000 | 2,590 |
| 1993-04-09 | 525 | 528 | 516 | 516 | 326,000 | 2,580 |
| 1993-04-08 | 519 | 525 | 511 | 515 | 371,000 | 2,575 |
| 1993-04-07 | 519 | 523 | 510 | 515 | 565,000 | 2,575 |
| 1993-04-06 | 489 | 520 | 488 | 520 | 522,000 | 2,600 |
| 1993-04-05 | 490 | 490 | 481 | 489 | 222,000 | 2,445 |
| 1993-04-02 | 473 | 488 | 473 | 480 | 195,000 | 2,400 |
| 1993-04-01 | 477 | 477 | 465 | 465 | 77,000 | 2,325 |
| 1993-03-31 | 483 | 483 | 462 | 462 | 124,000 | 2,310 |
| 1993-03-30 | 480 | 481 | 471 | 481 | 52,000 | 2,405 |
| 1993-03-29 | 475 | 480 | 470 | 478 | 112,000 | 2,390 |
| 1993-03-26 | 476 | 480 | 470 | 471 | 129,000 | 2,355 |
| 1993-03-25 | 470 | 480 | 466 | 480 | 106,000 | 2,400 |
| 1993-03-24 | 471 | 475 | 465 | 465 | 46,000 | 2,325 |
| 1993-03-23 | 485 | 485 | 475 | 475 | 89,000 | 2,375 |
| 1993-03-22 | 480 | 484 | 475 | 480 | 31,000 | 2,400 |
| 1993-03-19 | 495 | 495 | 476 | 478 | 135,000 | 2,390 |
| 1993-03-18 | 497 | 497 | 485 | 490 | 325,000 | 2,450 |
| 1993-03-17 | 480 | 487 | 474 | 487 | 304,000 | 2,435 |
| 1993-03-16 | 470 | 475 | 468 | 470 | 84,000 | 2,350 |
| 1993-03-15 | 461 | 470 | 461 | 470 | 75,000 | 2,350 |
| 1993-03-12 | 460 | 466 | 460 | 460 | 132,000 | 2,300 |
| 1993-03-11 | 456 | 460 | 452 | 454 | 101,000 | 2,270 |
| 1993-03-10 | 460 | 460 | 452 | 456 | 128,000 | 2,280 |
| 1993-03-09 | 462 | 466 | 451 | 452 | 98,000 | 2,260 |
| 1993-03-08 | 460 | 469 | 455 | 465 | 138,000 | 2,325 |
| 1993-03-05 | 443 | 460 | 443 | 460 | 64,000 | 2,300 |
| 1993-03-04 | 454 | 455 | 447 | 447 | 90,000 | 2,235 |
| 1993-03-03 | 455 | 455 | 442 | 445 | 180,000 | 2,225 |
| 1993-03-02 | 460 | 460 | 451 | 455 | 87,000 | 2,275 |
| 1993-03-01 | 463 | 465 | 460 | 460 | 119,000 | 2,300 |
| 1993-02-26 | 485 | 485 | 464 | 468 | 258,000 | 2,340 |
| 1993-02-25 | 480 | 482 | 475 | 480 | 500,000 | 2,400 |
| 1993-02-24 | 464 | 470 | 461 | 470 | 171,000 | 2,350 |
| 1993-02-23 | 468 | 470 | 461 | 461 | 149,000 | 2,305 |
| 1993-02-22 | 449 | 473 | 449 | 469 | 267,000 | 2,345 |
| 1993-02-19 | 447 | 451 | 443 | 446 | 184,000 | 2,230 |
| 1993-02-18 | 439 | 459 | 439 | 451 | 97,000 | 2,255 |
| 1993-02-17 | 432 | 444 | 432 | 444 | 58,000 | 2,220 |
| 1993-02-16 | 451 | 454 | 437 | 437 | 39,000 | 2,185 |
| 1993-02-15 | 455 | 455 | 450 | 452 | 76,000 | 2,260 |
| 1993-02-12 | 466 | 474 | 463 | 465 | 398,000 | 2,325 |
| 1993-02-10 | 435 | 469 | 435 | 463 | 463,000 | 2,315 |
| 1993-02-09 | 433 | 433 | 431 | 433 | 46,000 | 2,165 |
| 1993-02-08 | 430 | 433 | 430 | 433 | 67,000 | 2,165 |
| 1993-02-05 | 430 | 432 | 420 | 425 | 50,000 | 2,125 |
| 1993-02-04 | 425 | 433 | 425 | 433 | 31,000 | 2,165 |
| 1993-02-03 | 430 | 436 | 430 | 430 | 53,000 | 2,150 |
| 1993-02-02 | 424 | 431 | 420 | 430 | 53,000 | 2,150 |
| 1993-02-01 | 410 | 424 | 408 | 424 | 33,000 | 2,120 |
| 1993-01-29 | 410 | 415 | 409 | 414 | 31,000 | 2,070 |
| 1993-01-28 | 390 | 411 | 390 | 410 | 25,000 | 2,050 |
| 1993-01-27 | 390 | 391 | 386 | 390 | 76,000 | 1,950 |
| 1993-01-26 | 400 | 400 | 386 | 395 | 49,000 | 1,975 |
| 1993-01-25 | 405 | 405 | 399 | 400 | 48,000 | 2,000 |
| 1993-01-22 | 400 | 400 | 400 | 400 | 8,000 | 2,000 |
| 1993-01-21 | 410 | 410 | 400 | 400 | 52,000 | 2,000 |
| 1993-01-20 | 410 | 416 | 408 | 410 | 57,000 | 2,050 |
| 1993-01-19 | 400 | 410 | 400 | 410 | 47,000 | 2,050 |
| 1993-01-18 | 401 | 405 | 400 | 400 | 10,000 | 2,000 |
| 1993-01-14 | 410 | 411 | 400 | 408 | 43,000 | 2,040 |
| 1993-01-13 | 416 | 420 | 415 | 415 | 10,000 | 2,075 |
| 1993-01-12 | 415 | 420 | 415 | 415 | 25,000 | 2,075 |
| 1993-01-11 | 420 | 420 | 408 | 420 | 15,000 | 2,100 |
| 1993-01-08 | 435 | 435 | 420 | 420 | 19,000 | 2,100 |
| 1993-01-07 | 429 | 435 | 425 | 435 | 21,000 | 2,175 |
| 1993-01-06 | 434 | 434 | 429 | 429 | 28,000 | 2,145 |
| 1993-01-05 | 434 | 435 | 434 | 434 | 25,000 | 2,170 |
| 1993-01-04 | 435 | 436 | 435 | 435 | 6,000 | 2,175 |
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
