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 | 2,205 |
| 1995-12-28 | 448 | 458 | 444 | 453 | 699,000 | 2,265 |
| 1995-12-27 | 440 | 447 | 434 | 444 | 513,000 | 2,220 |
| 1995-12-26 | 421 | 432 | 421 | 432 | 172,000 | 2,160 |
| 1995-12-25 | 427 | 427 | 420 | 420 | 67,000 | 2,100 |
| 1995-12-22 | 432 | 432 | 421 | 422 | 181,000 | 2,110 |
| 1995-12-21 | 410 | 434 | 410 | 433 | 300,000 | 2,165 |
| 1995-12-20 | 418 | 418 | 408 | 408 | 87,000 | 2,040 |
| 1995-12-19 | 420 | 420 | 406 | 408 | 55,000 | 2,040 |
| 1995-12-18 | 418 | 422 | 412 | 420 | 116,000 | 2,100 |
| 1995-12-15 | 413 | 418 | 412 | 418 | 156,000 | 2,090 |
| 1995-12-14 | 417 | 417 | 412 | 413 | 83,000 | 2,065 |
| 1995-12-13 | 418 | 418 | 409 | 418 | 57,000 | 2,090 |
| 1995-12-12 | 418 | 418 | 413 | 413 | 71,000 | 2,065 |
| 1995-12-11 | 420 | 420 | 412 | 413 | 72,000 | 2,065 |
| 1995-12-08 | 408 | 410 | 406 | 406 | 89,000 | 2,030 |
| 1995-12-07 | 416 | 416 | 411 | 413 | 71,000 | 2,065 |
| 1995-12-06 | 415 | 418 | 406 | 406 | 104,000 | 2,030 |
| 1995-12-05 | 420 | 421 | 415 | 415 | 91,000 | 2,075 |
| 1995-12-04 | 416 | 423 | 416 | 420 | 119,000 | 2,100 |
| 1995-12-01 | 410 | 425 | 407 | 416 | 199,000 | 2,080 |
| 1995-11-30 | 409 | 410 | 405 | 405 | 57,000 | 2,025 |
| 1995-11-29 | 410 | 410 | 401 | 404 | 51,000 | 2,020 |
| 1995-11-28 | 411 | 412 | 405 | 406 | 36,000 | 2,030 |
| 1995-11-27 | 410 | 416 | 398 | 410 | 66,000 | 2,050 |
| 1995-11-24 | 419 | 419 | 405 | 405 | 84,000 | 2,025 |
| 1995-11-22 | 415 | 419 | 411 | 415 | 369,000 | 2,075 |
| 1995-11-21 | 391 | 401 | 387 | 400 | 95,000 | 2,000 |
| 1995-11-20 | 385 | 394 | 380 | 390 | 96,000 | 1,950 |
| 1995-11-17 | 380 | 383 | 371 | 380 | 216,000 | 1,900 |
| 1995-11-16 | 380 | 380 | 373 | 380 | 32,000 | 1,900 |
| 1995-11-15 | 381 | 384 | 380 | 380 | 67,000 | 1,900 |
| 1995-11-14 | 384 | 390 | 382 | 382 | 19,000 | 1,910 |
| 1995-11-13 | 385 | 394 | 382 | 382 | 61,000 | 1,910 |
| 1995-11-10 | 381 | 390 | 381 | 385 | 45,000 | 1,925 |
| 1995-11-09 | 382 | 390 | 382 | 385 | 36,000 | 1,925 |
| 1995-11-08 | 390 | 391 | 385 | 391 | 49,000 | 1,955 |
| 1995-11-07 | 394 | 394 | 385 | 393 | 14,000 | 1,965 |
| 1995-11-06 | 387 | 390 | 381 | 385 | 50,000 | 1,925 |
| 1995-11-02 | 379 | 393 | 379 | 392 | 74,000 | 1,960 |
| 1995-11-01 | 373 | 385 | 373 | 375 | 61,000 | 1,875 |
| 1995-10-31 | 367 | 375 | 367 | 372 | 92,000 | 1,860 |
| 1995-10-30 | 371 | 371 | 363 | 366 | 100,000 | 1,830 |
| 1995-10-27 | 379 | 379 | 375 | 375 | 62,000 | 1,875 |
| 1995-10-26 | 387 | 387 | 381 | 382 | 59,000 | 1,910 |
| 1995-10-25 | 390 | 390 | 383 | 387 | 27,000 | 1,935 |
| 1995-10-24 | 384 | 392 | 384 | 387 | 45,000 | 1,935 |
| 1995-10-23 | 392 | 392 | 382 | 382 | 80,000 | 1,910 |
| 1995-10-20 | 395 | 400 | 392 | 392 | 55,000 | 1,960 |
| 1995-10-19 | 390 | 398 | 390 | 395 | 36,000 | 1,975 |
| 1995-10-18 | 397 | 399 | 392 | 392 | 53,000 | 1,960 |
| 1995-10-17 | 400 | 400 | 398 | 398 | 31,000 | 1,990 |
| 1995-10-16 | 399 | 400 | 398 | 398 | 46,000 | 1,990 |
| 1995-10-13 | 401 | 402 | 397 | 398 | 44,000 | 1,990 |
| 1995-10-12 | 400 | 401 | 396 | 400 | 62,000 | 2,000 |
| 1995-10-11 | 408 | 409 | 400 | 400 | 29,000 | 2,000 |
| 1995-10-09 | 412 | 412 | 407 | 408 | 40,000 | 2,040 |
| 1995-10-06 | 408 | 411 | 408 | 408 | 106,000 | 2,040 |
| 1995-10-05 | 409 | 411 | 406 | 408 | 77,000 | 2,040 |
| 1995-10-04 | 419 | 419 | 410 | 410 | 19,000 | 2,050 |
| 1995-10-03 | 409 | 414 | 404 | 414 | 84,000 | 2,070 |
| 1995-10-02 | 411 | 411 | 405 | 405 | 27,000 | 2,025 |
| 1995-09-29 | 410 | 415 | 410 | 410 | 32,000 | 2,050 |
| 1995-09-28 | 414 | 414 | 410 | 410 | 24,000 | 2,050 |
| 1995-09-27 | 410 | 415 | 401 | 414 | 45,000 | 2,070 |
| 1995-09-26 | 410 | 410 | 410 | 410 | 35,000 | 2,050 |
| 1995-09-25 | 409 | 416 | 409 | 410 | 60,000 | 2,050 |
| 1995-09-22 | 414 | 414 | 406 | 407 | 84,000 | 2,035 |
| 1995-09-21 | 415 | 420 | 415 | 416 | 25,000 | 2,080 |
| 1995-09-20 | 423 | 428 | 420 | 420 | 36,000 | 2,100 |
| 1995-09-19 | 430 | 439 | 428 | 428 | 72,000 | 2,140 |
| 1995-09-18 | 435 | 435 | 433 | 435 | 33,000 | 2,175 |
| 1995-09-14 | 436 | 440 | 433 | 438 | 122,000 | 2,190 |
| 1995-09-13 | 443 | 448 | 438 | 444 | 261,000 | 2,220 |
| 1995-09-12 | 430 | 448 | 427 | 441 | 242,000 | 2,205 |
| 1995-09-11 | 415 | 430 | 415 | 427 | 74,000 | 2,135 |
| 1995-09-08 | 410 | 420 | 410 | 415 | 279,000 | 2,075 |
| 1995-09-07 | 413 | 413 | 405 | 405 | 79,000 | 2,025 |
| 1995-09-06 | 415 | 423 | 413 | 413 | 65,000 | 2,065 |
| 1995-09-05 | 413 | 420 | 413 | 420 | 84,000 | 2,100 |
| 1995-09-04 | 429 | 430 | 417 | 417 | 80,000 | 2,085 |
| 1995-09-01 | 431 | 435 | 421 | 426 | 149,000 | 2,130 |
| 1995-08-31 | 448 | 449 | 430 | 430 | 241,000 | 2,150 |
| 1995-08-30 | 464 | 465 | 445 | 458 | 457,000 | 2,290 |
| 1995-08-29 | 441 | 480 | 441 | 461 | 2,762,000 | 2,305 |
| 1995-08-28 | 430 | 442 | 427 | 438 | 426,000 | 2,190 |
| 1995-08-25 | 410 | 432 | 410 | 427 | 252,000 | 2,135 |
| 1995-08-24 | 405 | 411 | 404 | 405 | 49,000 | 2,025 |
| 1995-08-23 | 410 | 413 | 408 | 409 | 76,000 | 2,045 |
| 1995-08-22 | 415 | 420 | 410 | 413 | 91,000 | 2,065 |
| 1995-08-21 | 420 | 420 | 410 | 410 | 73,000 | 2,050 |
| 1995-08-18 | 417 | 429 | 417 | 426 | 136,000 | 2,130 |
| 1995-08-17 | 411 | 432 | 411 | 419 | 162,000 | 2,095 |
| 1995-08-16 | 420 | 423 | 409 | 411 | 208,000 | 2,055 |
| 1995-08-15 | 398 | 410 | 396 | 405 | 69,000 | 2,025 |
| 1995-08-14 | 401 | 406 | 396 | 396 | 35,000 | 1,980 |
| 1995-08-11 | 403 | 405 | 395 | 395 | 57,000 | 1,975 |
| 1995-08-10 | 400 | 404 | 398 | 401 | 46,000 | 2,005 |
| 1995-08-09 | 401 | 409 | 398 | 398 | 69,000 | 1,990 |
| 1995-08-08 | 397 | 400 | 395 | 397 | 54,000 | 1,985 |
| 1995-08-07 | 408 | 408 | 396 | 396 | 59,000 | 1,980 |
| 1995-08-04 | 415 | 416 | 410 | 410 | 97,000 | 2,050 |
| 1995-08-03 | 408 | 415 | 408 | 411 | 74,000 | 2,055 |
| 1995-08-02 | 395 | 410 | 395 | 404 | 72,000 | 2,020 |
| 1995-08-01 | 405 | 408 | 399 | 400 | 126,000 | 2,000 |
| 1995-07-31 | 411 | 414 | 410 | 411 | 104,000 | 2,055 |
| 1995-07-28 | 420 | 424 | 415 | 424 | 100,000 | 2,120 |
| 1995-07-27 | 415 | 426 | 415 | 415 | 198,000 | 2,075 |
| 1995-07-26 | 414 | 415 | 405 | 405 | 148,000 | 2,025 |
| 1995-07-25 | 408 | 420 | 405 | 409 | 224,000 | 2,045 |
| 1995-07-24 | 407 | 417 | 407 | 407 | 108,000 | 2,035 |
| 1995-07-21 | 413 | 420 | 403 | 405 | 111,000 | 2,025 |
| 1995-07-20 | 406 | 416 | 402 | 416 | 128,000 | 2,080 |
| 1995-07-19 | 416 | 416 | 409 | 409 | 103,000 | 2,045 |
| 1995-07-18 | 432 | 438 | 417 | 420 | 307,000 | 2,100 |
| 1995-07-17 | 430 | 439 | 425 | 430 | 239,000 | 2,150 |
| 1995-07-14 | 451 | 455 | 429 | 429 | 324,000 | 2,145 |
| 1995-07-13 | 457 | 459 | 440 | 446 | 610,000 | 2,230 |
| 1995-07-12 | 449 | 461 | 445 | 452 | 2,375,000 | 2,260 |
| 1995-07-11 | 389 | 445 | 389 | 436 | 1,805,000 | 2,180 |
| 1995-07-10 | 404 | 406 | 390 | 398 | 306,000 | 1,990 |
| 1995-07-07 | 408 | 408 | 391 | 394 | 450,000 | 1,970 |
| 1995-07-06 | 383 | 404 | 375 | 403 | 397,000 | 2,015 |
| 1995-07-05 | 375 | 383 | 370 | 378 | 209,000 | 1,890 |
| 1995-07-04 | 364 | 375 | 361 | 375 | 78,000 | 1,875 |
| 1995-07-03 | 359 | 360 | 348 | 354 | 116,000 | 1,770 |
| 1995-06-30 | 375 | 380 | 367 | 367 | 176,000 | 1,835 |
| 1995-06-29 | 388 | 388 | 375 | 380 | 102,000 | 1,900 |
| 1995-06-28 | 378 | 390 | 367 | 378 | 204,000 | 1,890 |
| 1995-06-27 | 380 | 385 | 371 | 378 | 154,000 | 1,890 |
| 1995-06-26 | 386 | 397 | 373 | 375 | 218,000 | 1,875 |
| 1995-06-23 | 391 | 391 | 381 | 381 | 167,000 | 1,905 |
| 1995-06-22 | 395 | 397 | 376 | 381 | 225,000 | 1,905 |
| 1995-06-21 | 374 | 398 | 374 | 398 | 199,000 | 1,990 |
| 1995-06-20 | 390 | 390 | 371 | 379 | 398,000 | 1,895 |
| 1995-06-19 | 403 | 412 | 385 | 385 | 902,000 | 1,925 |
| 1995-06-16 | 384 | 428 | 379 | 403 | 2,072,000 | 2,015 |
| 1995-06-15 | 356 | 379 | 355 | 374 | 367,000 | 1,870 |
| 1995-06-14 | 328 | 350 | 325 | 350 | 143,000 | 1,750 |
| 1995-06-13 | 342 | 343 | 328 | 328 | 165,000 | 1,640 |
| 1995-06-12 | 367 | 367 | 334 | 347 | 234,000 | 1,735 |
| 1995-06-09 | 394 | 394 | 366 | 368 | 849,000 | 1,840 |
| 1995-06-08 | 383 | 400 | 379 | 395 | 1,515,000 | 1,975 |
| 1995-06-07 | 341 | 371 | 341 | 362 | 399,000 | 1,810 |
| 1995-06-06 | 328 | 340 | 328 | 336 | 57,000 | 1,680 |
| 1995-06-05 | 332 | 333 | 327 | 327 | 22,000 | 1,635 |
| 1995-06-02 | 327 | 330 | 327 | 328 | 58,000 | 1,640 |
| 1995-06-01 | 330 | 333 | 327 | 330 | 58,000 | 1,650 |
| 1995-05-31 | 328 | 330 | 323 | 328 | 58,000 | 1,640 |
| 1995-05-30 | 323 | 328 | 323 | 323 | 36,000 | 1,615 |
| 1995-05-29 | 321 | 321 | 311 | 320 | 113,000 | 1,600 |
| 1995-05-26 | 335 | 335 | 331 | 331 | 89,000 | 1,655 |
| 1995-05-25 | 342 | 342 | 335 | 335 | 37,000 | 1,675 |
| 1995-05-24 | 340 | 340 | 335 | 338 | 38,000 | 1,690 |
| 1995-05-23 | 352 | 354 | 339 | 342 | 42,000 | 1,710 |
| 1995-05-22 | 352 | 354 | 347 | 352 | 44,000 | 1,760 |
| 1995-05-19 | 351 | 359 | 351 | 359 | 17,000 | 1,795 |
| 1995-05-18 | 355 | 355 | 353 | 355 | 15,000 | 1,775 |
| 1995-05-17 | 361 | 365 | 360 | 365 | 23,000 | 1,825 |
| 1995-05-16 | 360 | 364 | 360 | 364 | 51,000 | 1,820 |
| 1995-05-15 | 368 | 373 | 360 | 360 | 46,000 | 1,800 |
| 1995-05-12 | 384 | 384 | 373 | 373 | 6,000 | 1,865 |
| 1995-05-11 | 383 | 386 | 380 | 385 | 47,000 | 1,925 |
| 1995-05-10 | 388 | 388 | 378 | 382 | 333,000 | 1,910 |
| 1995-05-09 | 383 | 383 | 383 | 383 | 11,000 | 1,915 |
| 1995-05-08 | 382 | 384 | 380 | 380 | 29,000 | 1,900 |
| 1995-05-02 | 370 | 372 | 370 | 372 | 11,000 | 1,860 |
| 1995-05-01 | 369 | 372 | 367 | 367 | 32,000 | 1,835 |
| 1995-04-28 | 376 | 376 | 374 | 374 | 19,000 | 1,870 |
| 1995-04-27 | 380 | 380 | 375 | 375 | 13,000 | 1,875 |
| 1995-04-26 | 373 | 376 | 373 | 375 | 66,000 | 1,875 |
| 1995-04-25 | 394 | 394 | 378 | 378 | 45,000 | 1,890 |
| 1995-04-24 | 385 | 390 | 380 | 380 | 25,000 | 1,900 |
| 1995-04-21 | 378 | 381 | 376 | 381 | 41,000 | 1,905 |
| 1995-04-20 | 375 | 375 | 370 | 373 | 35,000 | 1,865 |
| 1995-04-19 | 365 | 375 | 360 | 366 | 27,000 | 1,830 |
| 1995-04-18 | 374 | 379 | 374 | 379 | 37,000 | 1,895 |
| 1995-04-17 | 375 | 375 | 370 | 374 | 25,000 | 1,870 |
| 1995-04-14 | 379 | 380 | 375 | 380 | 52,000 | 1,900 |
| 1995-04-13 | 375 | 379 | 375 | 378 | 60,000 | 1,890 |
| 1995-04-12 | 371 | 375 | 371 | 375 | 90,000 | 1,875 |
| 1995-04-11 | 370 | 375 | 370 | 375 | 9,000 | 1,875 |
| 1995-04-10 | 385 | 385 | 375 | 380 | 11,000 | 1,900 |
| 1995-04-07 | 381 | 381 | 376 | 377 | 17,000 | 1,885 |
| 1995-04-06 | 387 | 394 | 385 | 385 | 7,000 | 1,925 |
| 1995-04-05 | 384 | 396 | 384 | 395 | 30,000 | 1,975 |
| 1995-04-04 | 375 | 389 | 361 | 389 | 18,000 | 1,945 |
| 1995-04-03 | 360 | 380 | 360 | 380 | 630,000 | 1,900 |
| 1995-03-31 | 380 | 407 | 380 | 400 | 351,000 | 2,000 |
| 1995-03-30 | 372 | 380 | 372 | 376 | 13,000 | 1,880 |
| 1995-03-29 | 366 | 371 | 366 | 371 | 19,000 | 1,855 |
| 1995-03-28 | 366 | 385 | 366 | 385 | 28,000 | 1,925 |
| 1995-03-27 | 355 | 365 | 354 | 362 | 44,000 | 1,810 |
| 1995-03-24 | 362 | 362 | 357 | 360 | 76,000 | 1,800 |
| 1995-03-23 | 363 | 363 | 358 | 358 | 26,000 | 1,790 |
| 1995-03-22 | 370 | 370 | 358 | 358 | 26,000 | 1,790 |
| 1995-03-20 | 376 | 382 | 370 | 370 | 73,000 | 1,850 |
| 1995-03-17 | 389 | 389 | 383 | 383 | 36,000 | 1,915 |
| 1995-03-16 | 394 | 394 | 387 | 387 | 47,000 | 1,935 |
| 1995-03-15 | 384 | 399 | 383 | 399 | 15,000 | 1,995 |
| 1995-03-14 | 385 | 385 | 383 | 384 | 15,000 | 1,920 |
| 1995-03-13 | 399 | 399 | 385 | 385 | 34,000 | 1,925 |
| 1995-03-10 | 379 | 388 | 378 | 384 | 41,000 | 1,920 |
| 1995-03-09 | 384 | 385 | 375 | 375 | 21,000 | 1,875 |
| 1995-03-08 | 373 | 380 | 372 | 380 | 42,000 | 1,900 |
| 1995-03-07 | 377 | 377 | 372 | 372 | 28,000 | 1,860 |
| 1995-03-06 | 382 | 391 | 380 | 380 | 22,000 | 1,900 |
| 1995-03-03 | 379 | 385 | 378 | 385 | 53,000 | 1,925 |
| 1995-03-02 | 380 | 380 | 371 | 374 | 85,000 | 1,870 |
| 1995-03-01 | 376 | 386 | 370 | 370 | 27,000 | 1,850 |
| 1995-02-28 | 380 | 380 | 369 | 376 | 45,000 | 1,880 |
| 1995-02-27 | 376 | 376 | 365 | 365 | 48,000 | 1,825 |
| 1995-02-24 | 394 | 394 | 384 | 386 | 97,000 | 1,930 |
| 1995-02-23 | 387 | 397 | 383 | 397 | 107,000 | 1,985 |
| 1995-02-22 | 393 | 393 | 385 | 385 | 10,000 | 1,925 |
| 1995-02-21 | 390 | 393 | 387 | 392 | 74,000 | 1,960 |
| 1995-02-20 | 385 | 392 | 384 | 386 | 85,000 | 1,930 |
| 1995-02-17 | 380 | 391 | 380 | 383 | 46,000 | 1,915 |
| 1995-02-16 | 384 | 385 | 384 | 384 | 32,000 | 1,920 |
| 1995-02-15 | 390 | 390 | 385 | 389 | 35,000 | 1,945 |
| 1995-02-14 | 400 | 400 | 398 | 398 | 66,000 | 1,990 |
| 1995-02-13 | 400 | 400 | 399 | 400 | 15,000 | 2,000 |
| 1995-02-10 | 395 | 400 | 392 | 400 | 71,000 | 2,000 |
| 1995-02-09 | 399 | 399 | 395 | 395 | 9,000 | 1,975 |
| 1995-02-08 | 401 | 404 | 396 | 404 | 49,000 | 2,020 |
| 1995-02-07 | 400 | 402 | 398 | 398 | 21,000 | 1,990 |
| 1995-02-06 | 402 | 402 | 398 | 399 | 10,000 | 1,995 |
| 1995-02-03 | 412 | 412 | 405 | 407 | 30,000 | 2,035 |
| 1995-02-02 | 404 | 409 | 400 | 409 | 155,000 | 2,045 |
| 1995-02-01 | 397 | 410 | 392 | 410 | 104,000 | 2,050 |
| 1995-01-31 | 410 | 415 | 396 | 400 | 61,000 | 2,000 |
| 1995-01-30 | 396 | 410 | 393 | 410 | 143,000 | 2,050 |
| 1995-01-27 | 400 | 401 | 391 | 401 | 74,000 | 2,005 |
| 1995-01-26 | 398 | 403 | 395 | 395 | 43,000 | 1,975 |
| 1995-01-25 | 395 | 401 | 395 | 396 | 70,000 | 1,980 |
| 1995-01-24 | 377 | 395 | 377 | 390 | 54,000 | 1,950 |
| 1995-01-23 | 406 | 408 | 400 | 400 | 81,000 | 2,000 |
| 1995-01-20 | 405 | 405 | 401 | 405 | 104,000 | 2,025 |
| 1995-01-19 | 410 | 410 | 410 | 410 | 46,000 | 2,050 |
| 1995-01-18 | 406 | 410 | 404 | 405 | 90,000 | 2,025 |
| 1995-01-17 | 411 | 415 | 407 | 407 | 62,000 | 2,035 |
| 1995-01-13 | 406 | 411 | 406 | 411 | 118,000 | 2,055 |
| 1995-01-12 | 413 | 413 | 410 | 411 | 77,000 | 2,055 |
| 1995-01-11 | 410 | 416 | 410 | 413 | 95,000 | 2,065 |
| 1995-01-10 | 423 | 428 | 419 | 420 | 12,000 | 2,100 |
| 1995-01-09 | 430 | 430 | 423 | 423 | 5,000 | 2,115 |
| 1995-01-06 | 427 | 431 | 426 | 430 | 42,000 | 2,150 |
| 1995-01-05 | 450 | 450 | 432 | 432 | 46,000 | 2,160 |
| 1995-01-04 | 450 | 450 | 445 | 445 | 17,000 | 2,225 |
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
