8043 スターゼン(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	428	455	428	455	63,000	2,275
1994-12-29	440	440	437	438	602,000	2,190
1994-12-28	442	449	440	442	86,000	2,210
1994-12-27	440	450	437	442	134,000	2,210
1994-12-26	440	440	436	437	55,000	2,185
1994-12-22	429	430	424	430	82,000	2,150
1994-12-21	419	424	417	424	95,000	2,120
1994-12-20	413	414	410	414	31,000	2,070
1994-12-19	415	415	408	408	23,000	2,040
1994-12-16	410	411	405	405	64,000	2,025
1994-12-15	400	415	399	415	171,000	2,075
1994-12-14	408	408	403	403	64,000	2,015
1994-12-13	411	412	405	407	118,000	2,035
1994-12-12	430	430	415	415	100,000	2,075
1994-12-09	429	429	420	425	235,000	2,125
1994-12-08	425	425	421	425	267,000	2,125
1994-12-07	434	440	430	430	57,000	2,150
1994-12-06	436	437	430	437	205,000	2,185
1994-12-05	436	436	431	434	34,000	2,170
1994-12-02	430	434	430	431	46,000	2,155
1994-12-01	437	437	430	430	52,000	2,150
1994-11-30	427	438	426	437	59,000	2,185
1994-11-29	419	426	419	425	23,000	2,125
1994-11-28	420	420	415	420	34,000	2,100
1994-11-25	419	421	415	420	58,000	2,100
1994-11-24	415	420	410	420	112,000	2,100
1994-11-22	437	437	420	432	74,000	2,160
1994-11-21	442	442	434	437	32,000	2,185
1994-11-18	450	451	442	447	31,000	2,235
1994-11-17	442	445	442	445	11,000	2,225
1994-11-16	452	452	441	442	57,000	2,210
1994-11-15	452	453	447	452	75,000	2,260
1994-11-14	446	446	440	445	106,000	2,225
1994-11-11	457	460	440	446	80,000	2,230
1994-11-10	465	465	452	452	43,000	2,260
1994-11-09	472	474	469	474	35,000	2,370
1994-11-08	486	486	476	476	46,000	2,380
1994-11-07	495	495	485	485	42,000	2,425
1994-11-04	491	491	485	490	8,000	2,450
1994-11-02	486	495	486	491	13,000	2,455
1994-11-01	486	500	484	500	16,000	2,500
1994-10-31	491	497	485	491	23,000	2,455
1994-10-28	509	509	491	491	13,000	2,455
1994-10-27	486	500	486	500	18,000	2,500
1994-10-26	486	500	480	500	60,000	2,500
1994-10-25	496	496	480	485	43,000	2,425
1994-10-24	508	508	498	498	38,000	2,490
1994-10-21	509	510	498	509	36,000	2,545
1994-10-20	498	515	497	511	46,000	2,555
1994-10-19	498	500	498	498	17,000	2,490
1994-10-18	501	501	496	496	15,000	2,480
1994-10-17	500	505	500	504	20,000	2,520
1994-10-14	505	510	500	505	46,000	2,525
1994-10-13	518	518	505	513	32,000	2,565
1994-10-12	506	508	502	508	28,000	2,540
1994-10-11	505	508	505	505	23,000	2,525
1994-10-07	500	510	499	510	60,000	2,550
1994-10-06	496	496	496	496	25,000	2,480
1994-10-05	494	500	494	496	55,000	2,480
1994-10-04	501	504	497	504	68,000	2,520
1994-10-03	499	499	490	497	97,000	2,485
1994-09-30	524	524	505	510	59,000	2,550
1994-09-29	512	514	504	504	39,000	2,520
1994-09-28	524	524	506	522	50,000	2,610
1994-09-27	505	520	505	518	63,000	2,590
1994-09-26	510	515	502	502	62,000	2,510
1994-09-22	520	520	500	519	76,000	2,595
1994-09-21	502	530	502	522	44,000	2,610
1994-09-20	502	502	490	497	92,000	2,485
1994-09-19	490	500	490	500	52,000	2,500
1994-09-16	503	510	491	510	81,000	2,550
1994-09-14	518	518	511	513	47,000	2,565
1994-09-13	525	525	518	518	52,000	2,590
1994-09-12	524	526	518	525	42,000	2,625
1994-09-09	515	527	515	527	58,000	2,635
1994-09-08	528	528	520	521	86,000	2,605
1994-09-07	533	533	518	523	69,000	2,615
1994-09-06	534	534	532	533	5,000	2,665
1994-09-05	540	548	535	544	30,000	2,720
1994-09-02	542	550	542	550	19,000	2,750
1994-09-01	544	545	544	544	43,000	2,720
1994-08-31	555	555	554	554	10,000	2,770
1994-08-30	564	570	564	567	121,000	2,835
1994-08-29	562	570	560	570	97,000	2,850
1994-08-26	540	564	540	564	105,000	2,820
1994-08-25	547	550	540	550	50,000	2,750
1994-08-24	531	546	531	546	45,000	2,730
1994-08-23	541	545	533	545	22,000	2,725
1994-08-22	548	548	548	548	2,000	2,740
1994-08-19	545	549	543	548	67,000	2,740
1994-08-18	551	553	549	549	32,000	2,745
1994-08-17	556	557	550	557	42,000	2,785
1994-08-16	554	555	551	555	29,000	2,775
1994-08-15	555	560	552	555	16,000	2,775
1994-08-12	551	563	551	562	22,000	2,810
1994-08-11	578	578	563	569	72,000	2,845
1994-08-10	550	579	550	579	54,000	2,895
1994-08-09	546	559	546	559	61,000	2,795
1994-08-08	550	550	546	549	39,000	2,745
1994-08-05	550	554	546	550	51,000	2,750
1994-08-04	550	559	550	550	20,000	2,750
1994-08-03	565	569	560	560	84,000	2,800
1994-08-02	550	565	550	565	41,000	2,825
1994-08-01	550	560	550	560	26,000	2,800
1994-07-29	557	560	551	560	58,000	2,800
1994-07-28	551	560	551	557	66,000	2,785
1994-07-27	553	560	551	551	60,000	2,755
1994-07-26	553	560	552	553	30,000	2,765
1994-07-25	570	570	552	552	54,000	2,760
1994-07-22	560	560	555	560	91,000	2,800
1994-07-21	584	584	555	560	85,000	2,800
1994-07-20	588	588	583	585	103,000	2,925
1994-07-19	585	589	584	584	282,000	2,920
1994-07-18	589	589	580	583	100,000	2,915
1994-07-15	583	590	580	588	326,000	2,940
1994-07-14	575	578	570	575	102,000	2,875
1994-07-13	570	585	566	579	271,000	2,895
1994-07-12	565	567	560	565	114,000	2,825
1994-07-11	566	567	560	565	82,000	2,825
1994-07-08	568	570	555	569	124,000	2,845
1994-07-07	564	565	559	559	101,000	2,795
1994-07-06	564	565	555	564	55,000	2,820
1994-07-05	558	565	551	551	115,000	2,755
1994-07-04	552	563	552	556	51,000	2,780
1994-07-01	549	559	549	550	92,000	2,750
1994-06-30	545	559	542	559	69,000	2,795
1994-06-29	553	562	550	555	54,000	2,775
1994-06-28	550	563	550	563	44,000	2,815
1994-06-27	550	559	548	559	102,000	2,795
1994-06-24	568	570	565	570	149,000	2,850
1994-06-23	556	571	556	571	125,000	2,855
1994-06-22	547	557	545	548	166,000	2,740
1994-06-21	550	559	550	557	172,000	2,785
1994-06-20	574	580	555	560	145,000	2,800
1994-06-17	577	580	574	574	112,000	2,870
1994-06-16	581	583	569	580	185,000	2,900
1994-06-15	579	590	578	584	147,000	2,920
1994-06-14	585	585	575	578	201,000	2,890
1994-06-13	588	592	585	591	258,000	2,955
1994-06-10	588	597	586	593	728,000	2,965
1994-06-09	580	595	575	586	769,000	2,930
1994-06-08	549	580	545	580	819,000	2,900
1994-06-07	540	545	535	541	108,000	2,705
1994-06-06	545	545	535	535	93,000	2,675
1994-06-03	539	539	535	535	87,000	2,675
1994-06-02	540	545	535	545	103,000	2,725
1994-06-01	545	545	532	540	155,000	2,700
1994-05-31	541	544	537	544	68,000	2,720
1994-05-30	544	544	536	543	114,000	2,715
1994-05-27	538	539	526	530	134,000	2,650
1994-05-26	541	541	531	535	88,000	2,675
1994-05-25	538	544	536	541	118,000	2,705
1994-05-24	526	535	525	531	157,000	2,655
1994-05-23	526	530	520	524	68,000	2,620
1994-05-20	510	520	510	516	56,000	2,580
1994-05-19	505	519	505	515	34,000	2,575
1994-05-18	515	520	510	516	63,000	2,580
1994-05-17	519	519	512	519	56,000	2,595
1994-05-16	513	520	513	520	47,000	2,600
1994-05-13	520	522	515	515	75,000	2,575
1994-05-12	512	520	511	520	225,000	2,600
1994-05-11	511	515	510	511	57,000	2,555
1994-05-10	515	516	510	510	60,000	2,550
1994-05-09	513	524	512	515	26,000	2,575
1994-05-06	518	524	510	510	33,000	2,550
1994-05-02	516	517	516	516	16,000	2,580
1994-04-28	529	529	526	526	58,000	2,630
1994-04-27	526	526	522	526	45,000	2,630
1994-04-26	526	530	525	526	70,000	2,630
1994-04-25	535	535	526	533	70,000	2,665
1994-04-22	525	530	522	525	96,000	2,625
1994-04-21	521	528	521	525	65,000	2,625
1994-04-20	530	530	525	527	91,000	2,635
1994-04-19	538	538	529	529	92,000	2,645
1994-04-18	525	539	525	534	58,000	2,670
1994-04-15	530	539	529	535	95,000	2,675
1994-04-14	523	533	523	531	127,000	2,655
1994-04-13	524	533	524	533	102,000	2,665
1994-04-12	520	524	518	518	63,000	2,590
1994-04-11	520	520	516	516	93,000	2,580
1994-04-08	521	529	495	505	160,000	2,525
1994-04-07	515	517	506	517	153,000	2,585
1994-04-06	520	521	511	511	76,000	2,555
1994-04-05	507	515	507	515	43,000	2,575
1994-04-04	520	520	500	505	81,000	2,525
1994-04-01	513	520	509	512	100,000	2,560
1994-03-31	509	515	509	510	82,000	2,550
1994-03-30	508	520	508	508	116,000	2,540
1994-03-29	540	545	523	523	71,000	2,615
1994-03-28	545	548	534	540	84,000	2,700
1994-03-25	550	550	538	550	237,000	2,750
1994-03-24	538	557	536	554	297,000	2,770
1994-03-23	540	545	530	540	152,000	2,700
1994-03-22	543	545	537	540	251,000	2,700
1994-03-18	543	548	540	540	224,000	2,700
1994-03-17	544	544	531	536	277,000	2,680
1994-03-16	528	545	528	541	403,000	2,705
1994-03-15	536	536	526	527	251,000	2,635
1994-03-14	526	537	520	537	237,000	2,685
1994-03-11	528	528	515	517	283,000	2,585
1994-03-10	519	529	519	522	429,000	2,610
1994-03-09	509	516	505	514	248,000	2,570
1994-03-08	494	505	494	505	146,000	2,525
1994-03-07	490	500	490	499	157,000	2,495
1994-03-04	488	495	488	490	71,000	2,450
1994-03-03	487	489	484	488	35,000	2,440
1994-03-02	495	495	488	492	214,000	2,460
1994-03-01	478	495	478	490	95,000	2,450
1994-02-28	474	480	474	475	90,000	2,375
1994-02-25	475	480	473	473	103,000	2,365
1994-02-24	471	480	470	480	122,000	2,400
1994-02-23	480	480	475	475	56,000	2,375
1994-02-22	489	489	481	484	40,000	2,420
1994-02-21	482	490	480	490	40,000	2,450
1994-02-18	461	480	461	480	260,000	2,400
1994-02-17	472	472	458	462	219,000	2,310
1994-02-16	474	479	470	472	115,000	2,360
1994-02-15	469	480	466	473	136,000	2,365
1994-02-14	490	490	480	480	109,000	2,400
1994-02-10	491	491	481	485	108,000	2,425
1994-02-09	500	501	486	486	79,000	2,430
1994-02-08	507	509	497	501	133,000	2,505
1994-02-07	502	502	496	496	89,000	2,480
1994-02-04	505	512	502	503	54,000	2,515
1994-02-03	517	523	499	499	228,000	2,495
1994-02-02	504	514	499	514	218,000	2,570
1994-02-01	494	504	494	504	156,000	2,520
1994-01-31	495	504	490	504	310,000	2,520
1994-01-28	474	476	465	470	69,000	2,350
1994-01-27	469	485	469	476	288,000	2,380
1994-01-26	455	465	454	465	74,000	2,325
1994-01-25	450	454	445	454	64,000	2,270
1994-01-24	439	445	439	442	62,000	2,210
1994-01-21	477	483	471	471	68,000	2,355
1994-01-20	476	489	474	474	181,000	2,370
1994-01-19	460	474	458	474	113,000	2,370
1994-01-18	459	465	458	465	51,000	2,325
1994-01-17	464	464	456	462	66,000	2,310
1994-01-14	460	468	456	459	100,000	2,295
1994-01-13	465	469	455	461	202,000	2,305
1994-01-12	443	470	442	470	236,000	2,350
1994-01-11	445	450	439	445	126,000	2,225
1994-01-10	433	440	430	440	153,000	2,200
1994-01-07	420	423	415	423	132,000	2,115
1994-01-06	422	434	418	420	252,000	2,100
1994-01-05	419	425	415	423	77,000	2,115
1994-01-04	420	420	415	416	16,000	2,080

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31