8043 スターゼン(株) の時系列データ [1995年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1995-12-29	457	457	441	441	109,000	735
1995-12-28	448	458	444	453	699,000	755
1995-12-27	440	447	434	444	513,000	740
1995-12-26	421	432	421	432	172,000	720
1995-12-25	427	427	420	420	67,000	700
1995-12-22	432	432	421	422	181,000	703.33
1995-12-21	410	434	410	433	300,000	721.67
1995-12-20	418	418	408	408	87,000	680
1995-12-19	420	420	406	408	55,000	680
1995-12-18	418	422	412	420	116,000	700
1995-12-15	413	418	412	418	156,000	696.67
1995-12-14	417	417	412	413	83,000	688.33
1995-12-13	418	418	409	418	57,000	696.67
1995-12-12	418	418	413	413	71,000	688.33
1995-12-11	420	420	412	413	72,000	688.33
1995-12-08	408	410	406	406	89,000	676.67
1995-12-07	416	416	411	413	71,000	688.33
1995-12-06	415	418	406	406	104,000	676.67
1995-12-05	420	421	415	415	91,000	691.67
1995-12-04	416	423	416	420	119,000	700
1995-12-01	410	425	407	416	199,000	693.33
1995-11-30	409	410	405	405	57,000	675
1995-11-29	410	410	401	404	51,000	673.33
1995-11-28	411	412	405	406	36,000	676.67
1995-11-27	410	416	398	410	66,000	683.33
1995-11-24	419	419	405	405	84,000	675
1995-11-22	415	419	411	415	369,000	691.67
1995-11-21	391	401	387	400	95,000	666.67
1995-11-20	385	394	380	390	96,000	650
1995-11-17	380	383	371	380	216,000	633.33
1995-11-16	380	380	373	380	32,000	633.33
1995-11-15	381	384	380	380	67,000	633.33
1995-11-14	384	390	382	382	19,000	636.67
1995-11-13	385	394	382	382	61,000	636.67
1995-11-10	381	390	381	385	45,000	641.67
1995-11-09	382	390	382	385	36,000	641.67
1995-11-08	390	391	385	391	49,000	651.67
1995-11-07	394	394	385	393	14,000	655
1995-11-06	387	390	381	385	50,000	641.67
1995-11-02	379	393	379	392	74,000	653.33
1995-11-01	373	385	373	375	61,000	625
1995-10-31	367	375	367	372	92,000	620
1995-10-30	371	371	363	366	100,000	610
1995-10-27	379	379	375	375	62,000	625
1995-10-26	387	387	381	382	59,000	636.67
1995-10-25	390	390	383	387	27,000	645
1995-10-24	384	392	384	387	45,000	645
1995-10-23	392	392	382	382	80,000	636.67
1995-10-20	395	400	392	392	55,000	653.33
1995-10-19	390	398	390	395	36,000	658.33
1995-10-18	397	399	392	392	53,000	653.33
1995-10-17	400	400	398	398	31,000	663.33
1995-10-16	399	400	398	398	46,000	663.33
1995-10-13	401	402	397	398	44,000	663.33
1995-10-12	400	401	396	400	62,000	666.67
1995-10-11	408	409	400	400	29,000	666.67
1995-10-09	412	412	407	408	40,000	680
1995-10-06	408	411	408	408	106,000	680
1995-10-05	409	411	406	408	77,000	680
1995-10-04	419	419	410	410	19,000	683.33
1995-10-03	409	414	404	414	84,000	690
1995-10-02	411	411	405	405	27,000	675
1995-09-29	410	415	410	410	32,000	683.33
1995-09-28	414	414	410	410	24,000	683.33
1995-09-27	410	415	401	414	45,000	690
1995-09-26	410	410	410	410	35,000	683.33
1995-09-25	409	416	409	410	60,000	683.33
1995-09-22	414	414	406	407	84,000	678.33
1995-09-21	415	420	415	416	25,000	693.33
1995-09-20	423	428	420	420	36,000	700
1995-09-19	430	439	428	428	72,000	713.33
1995-09-18	435	435	433	435	33,000	725
1995-09-14	436	440	433	438	122,000	730
1995-09-13	443	448	438	444	261,000	740
1995-09-12	430	448	427	441	242,000	735
1995-09-11	415	430	415	427	74,000	711.67
1995-09-08	410	420	410	415	279,000	691.67
1995-09-07	413	413	405	405	79,000	675
1995-09-06	415	423	413	413	65,000	688.33
1995-09-05	413	420	413	420	84,000	700
1995-09-04	429	430	417	417	80,000	695
1995-09-01	431	435	421	426	149,000	710
1995-08-31	448	449	430	430	241,000	716.67
1995-08-30	464	465	445	458	457,000	763.33
1995-08-29	441	480	441	461	2,762,000	768.33
1995-08-28	430	442	427	438	426,000	730
1995-08-25	410	432	410	427	252,000	711.67
1995-08-24	405	411	404	405	49,000	675
1995-08-23	410	413	408	409	76,000	681.67
1995-08-22	415	420	410	413	91,000	688.33
1995-08-21	420	420	410	410	73,000	683.33
1995-08-18	417	429	417	426	136,000	710
1995-08-17	411	432	411	419	162,000	698.33
1995-08-16	420	423	409	411	208,000	685
1995-08-15	398	410	396	405	69,000	675
1995-08-14	401	406	396	396	35,000	660
1995-08-11	403	405	395	395	57,000	658.33
1995-08-10	400	404	398	401	46,000	668.33
1995-08-09	401	409	398	398	69,000	663.33
1995-08-08	397	400	395	397	54,000	661.67
1995-08-07	408	408	396	396	59,000	660
1995-08-04	415	416	410	410	97,000	683.33
1995-08-03	408	415	408	411	74,000	685
1995-08-02	395	410	395	404	72,000	673.33
1995-08-01	405	408	399	400	126,000	666.67
1995-07-31	411	414	410	411	104,000	685
1995-07-28	420	424	415	424	100,000	706.67
1995-07-27	415	426	415	415	198,000	691.67
1995-07-26	414	415	405	405	148,000	675
1995-07-25	408	420	405	409	224,000	681.67
1995-07-24	407	417	407	407	108,000	678.33
1995-07-21	413	420	403	405	111,000	675
1995-07-20	406	416	402	416	128,000	693.33
1995-07-19	416	416	409	409	103,000	681.67
1995-07-18	432	438	417	420	307,000	700
1995-07-17	430	439	425	430	239,000	716.67
1995-07-14	451	455	429	429	324,000	715
1995-07-13	457	459	440	446	610,000	743.33
1995-07-12	449	461	445	452	2,375,000	753.33
1995-07-11	389	445	389	436	1,805,000	726.67
1995-07-10	404	406	390	398	306,000	663.33
1995-07-07	408	408	391	394	450,000	656.67
1995-07-06	383	404	375	403	397,000	671.67
1995-07-05	375	383	370	378	209,000	630
1995-07-04	364	375	361	375	78,000	625
1995-07-03	359	360	348	354	116,000	590
1995-06-30	375	380	367	367	176,000	611.67
1995-06-29	388	388	375	380	102,000	633.33
1995-06-28	378	390	367	378	204,000	630
1995-06-27	380	385	371	378	154,000	630
1995-06-26	386	397	373	375	218,000	625
1995-06-23	391	391	381	381	167,000	635
1995-06-22	395	397	376	381	225,000	635
1995-06-21	374	398	374	398	199,000	663.33
1995-06-20	390	390	371	379	398,000	631.67
1995-06-19	403	412	385	385	902,000	641.67
1995-06-16	384	428	379	403	2,072,000	671.67
1995-06-15	356	379	355	374	367,000	623.33
1995-06-14	328	350	325	350	143,000	583.33
1995-06-13	342	343	328	328	165,000	546.67
1995-06-12	367	367	334	347	234,000	578.33
1995-06-09	394	394	366	368	849,000	613.33
1995-06-08	383	400	379	395	1,515,000	658.33
1995-06-07	341	371	341	362	399,000	603.33
1995-06-06	328	340	328	336	57,000	560
1995-06-05	332	333	327	327	22,000	545
1995-06-02	327	330	327	328	58,000	546.67
1995-06-01	330	333	327	330	58,000	550
1995-05-31	328	330	323	328	58,000	546.67
1995-05-30	323	328	323	323	36,000	538.33
1995-05-29	321	321	311	320	113,000	533.33
1995-05-26	335	335	331	331	89,000	551.67
1995-05-25	342	342	335	335	37,000	558.33
1995-05-24	340	340	335	338	38,000	563.33
1995-05-23	352	354	339	342	42,000	570
1995-05-22	352	354	347	352	44,000	586.67
1995-05-19	351	359	351	359	17,000	598.33
1995-05-18	355	355	353	355	15,000	591.67
1995-05-17	361	365	360	365	23,000	608.33
1995-05-16	360	364	360	364	51,000	606.67
1995-05-15	368	373	360	360	46,000	600
1995-05-12	384	384	373	373	6,000	621.67
1995-05-11	383	386	380	385	47,000	641.67
1995-05-10	388	388	378	382	333,000	636.67
1995-05-09	383	383	383	383	11,000	638.33
1995-05-08	382	384	380	380	29,000	633.33
1995-05-02	370	372	370	372	11,000	620
1995-05-01	369	372	367	367	32,000	611.67
1995-04-28	376	376	374	374	19,000	623.33
1995-04-27	380	380	375	375	13,000	625
1995-04-26	373	376	373	375	66,000	625
1995-04-25	394	394	378	378	45,000	630
1995-04-24	385	390	380	380	25,000	633.33
1995-04-21	378	381	376	381	41,000	635
1995-04-20	375	375	370	373	35,000	621.67
1995-04-19	365	375	360	366	27,000	610
1995-04-18	374	379	374	379	37,000	631.67
1995-04-17	375	375	370	374	25,000	623.33
1995-04-14	379	380	375	380	52,000	633.33
1995-04-13	375	379	375	378	60,000	630
1995-04-12	371	375	371	375	90,000	625
1995-04-11	370	375	370	375	9,000	625
1995-04-10	385	385	375	380	11,000	633.33
1995-04-07	381	381	376	377	17,000	628.33
1995-04-06	387	394	385	385	7,000	641.67
1995-04-05	384	396	384	395	30,000	658.33
1995-04-04	375	389	361	389	18,000	648.33
1995-04-03	360	380	360	380	630,000	633.33
1995-03-31	380	407	380	400	351,000	666.67
1995-03-30	372	380	372	376	13,000	626.67
1995-03-29	366	371	366	371	19,000	618.33
1995-03-28	366	385	366	385	28,000	641.67
1995-03-27	355	365	354	362	44,000	603.33
1995-03-24	362	362	357	360	76,000	600
1995-03-23	363	363	358	358	26,000	596.67
1995-03-22	370	370	358	358	26,000	596.67
1995-03-20	376	382	370	370	73,000	616.67
1995-03-17	389	389	383	383	36,000	638.33
1995-03-16	394	394	387	387	47,000	645
1995-03-15	384	399	383	399	15,000	665
1995-03-14	385	385	383	384	15,000	640
1995-03-13	399	399	385	385	34,000	641.67
1995-03-10	379	388	378	384	41,000	640
1995-03-09	384	385	375	375	21,000	625
1995-03-08	373	380	372	380	42,000	633.33
1995-03-07	377	377	372	372	28,000	620
1995-03-06	382	391	380	380	22,000	633.33
1995-03-03	379	385	378	385	53,000	641.67
1995-03-02	380	380	371	374	85,000	623.33
1995-03-01	376	386	370	370	27,000	616.67
1995-02-28	380	380	369	376	45,000	626.67
1995-02-27	376	376	365	365	48,000	608.33
1995-02-24	394	394	384	386	97,000	643.33
1995-02-23	387	397	383	397	107,000	661.67
1995-02-22	393	393	385	385	10,000	641.67
1995-02-21	390	393	387	392	74,000	653.33
1995-02-20	385	392	384	386	85,000	643.33
1995-02-17	380	391	380	383	46,000	638.33
1995-02-16	384	385	384	384	32,000	640
1995-02-15	390	390	385	389	35,000	648.33
1995-02-14	400	400	398	398	66,000	663.33
1995-02-13	400	400	399	400	15,000	666.67
1995-02-10	395	400	392	400	71,000	666.67
1995-02-09	399	399	395	395	9,000	658.33
1995-02-08	401	404	396	404	49,000	673.33
1995-02-07	400	402	398	398	21,000	663.33
1995-02-06	402	402	398	399	10,000	665
1995-02-03	412	412	405	407	30,000	678.33
1995-02-02	404	409	400	409	155,000	681.67
1995-02-01	397	410	392	410	104,000	683.33
1995-01-31	410	415	396	400	61,000	666.67
1995-01-30	396	410	393	410	143,000	683.33
1995-01-27	400	401	391	401	74,000	668.33
1995-01-26	398	403	395	395	43,000	658.33
1995-01-25	395	401	395	396	70,000	660
1995-01-24	377	395	377	390	54,000	650
1995-01-23	406	408	400	400	81,000	666.67
1995-01-20	405	405	401	405	104,000	675
1995-01-19	410	410	410	410	46,000	683.33
1995-01-18	406	410	404	405	90,000	675
1995-01-17	411	415	407	407	62,000	678.33
1995-01-13	406	411	406	411	118,000	685
1995-01-12	413	413	410	411	77,000	685
1995-01-11	410	416	410	413	95,000	688.33
1995-01-10	423	428	419	420	12,000	700
1995-01-09	430	430	423	423	5,000	705
1995-01-06	427	431	426	430	42,000	716.67
1995-01-05	450	450	432	432	46,000	720
1995-01-04	450	450	445	445	17,000	741.67

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