8043 スターゼン(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 323 | 330 | 320 | 330 | 45,000 | 1,650 |
| 1996-12-27 | 313 | 323 | 312 | 323 | 57,000 | 1,615 |
| 1996-12-26 | 321 | 323 | 311 | 311 | 122,000 | 1,555 |
| 1996-12-25 | 321 | 321 | 316 | 316 | 76,000 | 1,580 |
| 1996-12-24 | 337 | 337 | 316 | 316 | 104,000 | 1,580 |
| 1996-12-20 | 340 | 340 | 330 | 337 | 76,000 | 1,685 |
| 1996-12-19 | 346 | 346 | 340 | 340 | 68,000 | 1,700 |
| 1996-12-18 | 357 | 357 | 346 | 346 | 61,000 | 1,730 |
| 1996-12-17 | 345 | 352 | 345 | 352 | 383,000 | 1,760 |
| 1996-12-16 | 347 | 347 | 345 | 345 | 65,000 | 1,725 |
| 1996-12-13 | 350 | 350 | 345 | 345 | 120,000 | 1,725 |
| 1996-12-12 | 360 | 361 | 355 | 355 | 50,000 | 1,775 |
| 1996-12-11 | 360 | 361 | 355 | 361 | 81,000 | 1,805 |
| 1996-12-10 | 362 | 363 | 360 | 360 | 138,000 | 1,800 |
| 1996-12-09 | 365 | 370 | 351 | 353 | 28,000 | 1,765 |
| 1996-12-06 | 375 | 375 | 355 | 369 | 28,000 | 1,845 |
| 1996-12-05 | 375 | 377 | 371 | 374 | 26,000 | 1,870 |
| 1996-12-04 | 375 | 378 | 370 | 378 | 24,000 | 1,890 |
| 1996-12-03 | 387 | 387 | 378 | 378 | 22,000 | 1,890 |
| 1996-12-02 | 385 | 385 | 382 | 382 | 38,000 | 1,910 |
| 1996-11-29 | 385 | 390 | 384 | 385 | 91,000 | 1,925 |
| 1996-11-28 | 393 | 396 | 390 | 390 | 88,000 | 1,950 |
| 1996-11-27 | 403 | 407 | 393 | 396 | 109,000 | 1,980 |
| 1996-11-26 | 410 | 415 | 409 | 413 | 125,000 | 2,065 |
| 1996-11-25 | 405 | 405 | 404 | 405 | 100,000 | 2,025 |
| 1996-11-22 | 397 | 400 | 396 | 400 | 69,000 | 2,000 |
| 1996-11-21 | 397 | 400 | 393 | 393 | 42,000 | 1,965 |
| 1996-11-20 | 393 | 400 | 393 | 393 | 89,000 | 1,965 |
| 1996-11-19 | 396 | 397 | 393 | 397 | 53,000 | 1,985 |
| 1996-11-18 | 396 | 396 | 396 | 396 | 14,000 | 1,980 |
| 1996-11-15 | 400 | 401 | 399 | 399 | 103,000 | 1,995 |
| 1996-11-14 | 403 | 403 | 395 | 400 | 45,000 | 2,000 |
| 1996-11-13 | 400 | 408 | 394 | 408 | 79,000 | 2,040 |
| 1996-11-12 | 398 | 408 | 398 | 402 | 158,000 | 2,010 |
| 1996-11-11 | 400 | 400 | 390 | 390 | 17,000 | 1,950 |
| 1996-11-08 | 386 | 393 | 386 | 392 | 157,000 | 1,960 |
| 1996-11-07 | 394 | 394 | 389 | 389 | 126,000 | 1,945 |
| 1996-11-06 | 390 | 397 | 389 | 389 | 51,000 | 1,945 |
| 1996-11-05 | 385 | 390 | 385 | 390 | 27,000 | 1,950 |
| 1996-11-01 | 385 | 389 | 384 | 389 | 102,000 | 1,945 |
| 1996-10-31 | 388 | 395 | 385 | 385 | 12,000 | 1,925 |
| 1996-10-30 | 403 | 408 | 387 | 387 | 78,000 | 1,935 |
| 1996-10-29 | 400 | 403 | 398 | 403 | 34,000 | 2,015 |
| 1996-10-28 | 390 | 400 | 390 | 398 | 13,000 | 1,990 |
| 1996-10-25 | 401 | 402 | 387 | 395 | 95,000 | 1,975 |
| 1996-10-24 | 398 | 400 | 392 | 397 | 107,000 | 1,985 |
| 1996-10-23 | 392 | 392 | 382 | 383 | 93,000 | 1,915 |
| 1996-10-22 | 400 | 400 | 395 | 395 | 54,000 | 1,975 |
| 1996-10-21 | 413 | 413 | 410 | 410 | 71,000 | 2,050 |
| 1996-10-18 | 403 | 415 | 403 | 413 | 82,000 | 2,065 |
| 1996-10-17 | 401 | 405 | 401 | 402 | 16,000 | 2,010 |
| 1996-10-16 | 409 | 409 | 401 | 401 | 59,000 | 2,005 |
| 1996-10-15 | 402 | 402 | 397 | 400 | 84,000 | 2,000 |
| 1996-10-14 | 393 | 402 | 393 | 397 | 36,000 | 1,985 |
| 1996-10-11 | 400 | 402 | 395 | 397 | 113,000 | 1,985 |
| 1996-10-09 | 407 | 407 | 402 | 402 | 72,000 | 2,010 |
| 1996-10-08 | 406 | 415 | 406 | 410 | 187,000 | 2,050 |
| 1996-10-07 | 410 | 410 | 406 | 406 | 101,000 | 2,030 |
| 1996-10-04 | 416 | 416 | 410 | 410 | 201,000 | 2,050 |
| 1996-10-03 | 415 | 417 | 415 | 416 | 77,000 | 2,080 |
| 1996-10-02 | 417 | 417 | 413 | 415 | 24,000 | 2,075 |
| 1996-10-01 | 415 | 417 | 412 | 412 | 67,000 | 2,060 |
| 1996-09-30 | 416 | 420 | 415 | 416 | 42,000 | 2,080 |
| 1996-09-27 | 415 | 416 | 413 | 415 | 148,000 | 2,075 |
| 1996-09-26 | 412 | 413 | 411 | 412 | 44,000 | 2,060 |
| 1996-09-25 | 415 | 415 | 412 | 412 | 44,000 | 2,060 |
| 1996-09-24 | 415 | 415 | 405 | 412 | 21,000 | 2,060 |
| 1996-09-20 | 429 | 429 | 420 | 429 | 37,000 | 2,145 |
| 1996-09-19 | 419 | 427 | 419 | 420 | 25,000 | 2,100 |
| 1996-09-18 | 428 | 428 | 419 | 419 | 33,000 | 2,095 |
| 1996-09-17 | 424 | 429 | 424 | 425 | 71,000 | 2,125 |
| 1996-09-13 | 411 | 414 | 408 | 414 | 172,000 | 2,070 |
| 1996-09-12 | 416 | 416 | 410 | 415 | 152,000 | 2,075 |
| 1996-09-11 | 415 | 416 | 415 | 416 | 30,000 | 2,080 |
| 1996-09-10 | 417 | 422 | 415 | 415 | 20,000 | 2,075 |
| 1996-09-09 | 425 | 425 | 417 | 417 | 18,000 | 2,085 |
| 1996-09-06 | 417 | 418 | 415 | 415 | 83,000 | 2,075 |
| 1996-09-05 | 420 | 422 | 417 | 422 | 32,000 | 2,110 |
| 1996-09-04 | 420 | 423 | 417 | 420 | 31,000 | 2,100 |
| 1996-09-03 | 416 | 421 | 411 | 417 | 23,000 | 2,085 |
| 1996-09-02 | 415 | 421 | 412 | 421 | 64,000 | 2,105 |
| 1996-08-30 | 418 | 420 | 412 | 420 | 104,000 | 2,100 |
| 1996-08-29 | 421 | 421 | 420 | 420 | 43,000 | 2,100 |
| 1996-08-28 | 421 | 423 | 421 | 423 | 43,000 | 2,115 |
| 1996-08-27 | 424 | 430 | 423 | 430 | 28,000 | 2,150 |
| 1996-08-26 | 431 | 431 | 425 | 425 | 67,000 | 2,125 |
| 1996-08-23 | 435 | 435 | 430 | 430 | 97,000 | 2,150 |
| 1996-08-22 | 437 | 437 | 431 | 432 | 37,000 | 2,160 |
| 1996-08-21 | 436 | 441 | 432 | 432 | 156,000 | 2,160 |
| 1996-08-20 | 436 | 440 | 435 | 435 | 8,000 | 2,175 |
| 1996-08-19 | 435 | 441 | 435 | 436 | 18,000 | 2,180 |
| 1996-08-16 | 430 | 435 | 430 | 435 | 22,000 | 2,175 |
| 1996-08-15 | 435 | 435 | 433 | 433 | 16,000 | 2,165 |
| 1996-08-14 | 428 | 438 | 428 | 433 | 88,000 | 2,165 |
| 1996-08-13 | 427 | 430 | 425 | 427 | 58,000 | 2,135 |
| 1996-08-12 | 423 | 427 | 422 | 427 | 64,000 | 2,135 |
| 1996-08-09 | 420 | 425 | 420 | 422 | 72,000 | 2,110 |
| 1996-08-08 | 417 | 423 | 417 | 423 | 118,000 | 2,115 |
| 1996-08-07 | 421 | 423 | 416 | 416 | 303,000 | 2,080 |
| 1996-08-06 | 429 | 429 | 422 | 426 | 275,000 | 2,130 |
| 1996-08-05 | 434 | 434 | 431 | 431 | 190,000 | 2,155 |
| 1996-08-02 | 439 | 439 | 432 | 432 | 108,000 | 2,160 |
| 1996-08-01 | 429 | 439 | 429 | 436 | 146,000 | 2,180 |
| 1996-07-31 | 435 | 435 | 432 | 432 | 69,000 | 2,160 |
| 1996-07-30 | 440 | 441 | 435 | 435 | 168,000 | 2,175 |
| 1996-07-29 | 446 | 447 | 442 | 442 | 95,000 | 2,210 |
| 1996-07-26 | 445 | 445 | 441 | 441 | 60,000 | 2,205 |
| 1996-07-25 | 449 | 449 | 440 | 444 | 190,000 | 2,220 |
| 1996-07-24 | 448 | 448 | 442 | 444 | 226,000 | 2,220 |
| 1996-07-23 | 448 | 452 | 448 | 448 | 89,000 | 2,240 |
| 1996-07-22 | 462 | 462 | 452 | 452 | 414,000 | 2,260 |
| 1996-07-19 | 464 | 465 | 460 | 461 | 55,000 | 2,305 |
| 1996-07-18 | 463 | 463 | 456 | 460 | 55,000 | 2,300 |
| 1996-07-17 | 457 | 460 | 457 | 458 | 26,000 | 2,290 |
| 1996-07-16 | 459 | 459 | 452 | 452 | 27,000 | 2,260 |
| 1996-07-15 | 461 | 461 | 454 | 457 | 113,000 | 2,285 |
| 1996-07-12 | 466 | 470 | 464 | 465 | 125,000 | 2,325 |
| 1996-07-11 | 470 | 475 | 470 | 471 | 50,000 | 2,355 |
| 1996-07-10 | 471 | 477 | 471 | 473 | 26,000 | 2,365 |
| 1996-07-09 | 468 | 475 | 467 | 474 | 21,000 | 2,370 |
| 1996-07-08 | 480 | 480 | 467 | 467 | 97,000 | 2,335 |
| 1996-07-05 | 485 | 485 | 475 | 475 | 94,000 | 2,375 |
| 1996-07-04 | 478 | 481 | 478 | 481 | 7,000 | 2,405 |
| 1996-07-03 | 487 | 487 | 477 | 477 | 25,000 | 2,385 |
| 1996-07-02 | 485 | 485 | 477 | 477 | 97,000 | 2,385 |
| 1996-07-01 | 485 | 486 | 482 | 484 | 76,000 | 2,420 |
| 1996-06-28 | 494 | 494 | 480 | 481 | 108,000 | 2,405 |
| 1996-06-27 | 499 | 499 | 488 | 490 | 180,000 | 2,450 |
| 1996-06-26 | 486 | 495 | 486 | 495 | 32,000 | 2,475 |
| 1996-06-25 | 488 | 495 | 485 | 488 | 148,000 | 2,440 |
| 1996-06-24 | 494 | 495 | 488 | 488 | 64,000 | 2,440 |
| 1996-06-21 | 497 | 497 | 492 | 492 | 29,000 | 2,460 |
| 1996-06-20 | 491 | 499 | 485 | 495 | 34,000 | 2,475 |
| 1996-06-19 | 493 | 498 | 489 | 490 | 79,000 | 2,450 |
| 1996-06-18 | 504 | 504 | 500 | 503 | 51,000 | 2,515 |
| 1996-06-17 | 506 | 506 | 496 | 499 | 18,000 | 2,495 |
| 1996-06-14 | 493 | 508 | 493 | 496 | 178,000 | 2,480 |
| 1996-06-13 | 481 | 508 | 480 | 493 | 435,000 | 2,465 |
| 1996-06-12 | 491 | 491 | 481 | 483 | 50,000 | 2,415 |
| 1996-06-11 | 487 | 487 | 480 | 481 | 66,000 | 2,405 |
| 1996-06-10 | 496 | 496 | 488 | 488 | 46,000 | 2,440 |
| 1996-06-07 | 493 | 493 | 481 | 481 | 97,000 | 2,405 |
| 1996-06-06 | 496 | 498 | 491 | 496 | 17,000 | 2,480 |
| 1996-06-05 | 500 | 500 | 491 | 491 | 57,000 | 2,455 |
| 1996-06-04 | 491 | 495 | 490 | 493 | 75,000 | 2,465 |
| 1996-06-03 | 505 | 508 | 490 | 493 | 135,000 | 2,465 |
| 1996-05-31 | 515 | 518 | 505 | 505 | 88,000 | 2,525 |
| 1996-05-30 | 522 | 523 | 510 | 511 | 258,000 | 2,555 |
| 1996-05-29 | 498 | 521 | 498 | 518 | 353,000 | 2,590 |
| 1996-05-28 | 491 | 500 | 491 | 500 | 64,000 | 2,500 |
| 1996-05-27 | 509 | 509 | 488 | 490 | 55,000 | 2,450 |
| 1996-05-24 | 501 | 505 | 495 | 498 | 129,000 | 2,490 |
| 1996-05-23 | 513 | 513 | 506 | 506 | 103,000 | 2,530 |
| 1996-05-22 | 516 | 518 | 513 | 513 | 132,000 | 2,565 |
| 1996-05-21 | 516 | 520 | 516 | 519 | 106,000 | 2,595 |
| 1996-05-20 | 516 | 516 | 513 | 513 | 92,000 | 2,565 |
| 1996-05-17 | 518 | 518 | 506 | 506 | 179,000 | 2,530 |
| 1996-05-16 | 510 | 513 | 500 | 511 | 384,000 | 2,555 |
| 1996-05-15 | 494 | 510 | 494 | 505 | 169,000 | 2,525 |
| 1996-05-14 | 500 | 500 | 491 | 495 | 89,000 | 2,475 |
| 1996-05-13 | 495 | 505 | 495 | 500 | 109,000 | 2,500 |
| 1996-05-10 | 492 | 500 | 492 | 495 | 91,000 | 2,475 |
| 1996-05-09 | 510 | 510 | 494 | 500 | 117,000 | 2,500 |
| 1996-05-08 | 505 | 510 | 505 | 507 | 120,000 | 2,535 |
| 1996-05-07 | 514 | 514 | 508 | 508 | 181,000 | 2,540 |
| 1996-05-02 | 511 | 515 | 511 | 511 | 102,000 | 2,555 |
| 1996-05-01 | 516 | 521 | 511 | 515 | 125,000 | 2,575 |
| 1996-04-30 | 513 | 520 | 512 | 517 | 107,000 | 2,585 |
| 1996-04-26 | 522 | 529 | 522 | 523 | 228,000 | 2,615 |
| 1996-04-25 | 529 | 538 | 529 | 530 | 624,000 | 2,650 |
| 1996-04-24 | 525 | 530 | 523 | 524 | 268,000 | 2,620 |
| 1996-04-23 | 535 | 537 | 525 | 528 | 613,000 | 2,640 |
| 1996-04-22 | 506 | 528 | 506 | 528 | 524,000 | 2,640 |
| 1996-04-19 | 507 | 512 | 506 | 507 | 102,000 | 2,535 |
| 1996-04-18 | 511 | 514 | 507 | 507 | 127,000 | 2,535 |
| 1996-04-17 | 515 | 516 | 512 | 514 | 158,000 | 2,570 |
| 1996-04-16 | 515 | 519 | 511 | 516 | 218,000 | 2,580 |
| 1996-04-15 | 521 | 523 | 512 | 514 | 173,000 | 2,570 |
| 1996-04-12 | 510 | 529 | 508 | 516 | 373,000 | 2,580 |
| 1996-04-11 | 510 | 520 | 505 | 515 | 321,000 | 2,575 |
| 1996-04-10 | 518 | 518 | 506 | 511 | 307,000 | 2,555 |
| 1996-04-09 | 523 | 525 | 518 | 518 | 184,000 | 2,590 |
| 1996-04-08 | 529 | 530 | 515 | 515 | 426,000 | 2,575 |
| 1996-04-05 | 514 | 524 | 512 | 523 | 734,000 | 2,615 |
| 1996-04-04 | 510 | 517 | 508 | 510 | 202,000 | 2,550 |
| 1996-04-03 | 510 | 514 | 508 | 509 | 221,000 | 2,545 |
| 1996-04-02 | 498 | 505 | 498 | 498 | 124,000 | 2,490 |
| 1996-04-01 | 506 | 511 | 498 | 500 | 234,000 | 2,500 |
| 1996-03-29 | 515 | 520 | 505 | 515 | 531,000 | 2,575 |
| 1996-03-28 | 515 | 520 | 503 | 505 | 1,081,000 | 2,525 |
| 1996-03-27 | 492 | 517 | 488 | 509 | 920,000 | 2,545 |
| 1996-03-26 | 484 | 495 | 483 | 483 | 328,000 | 2,415 |
| 1996-03-25 | 476 | 484 | 476 | 483 | 790,000 | 2,415 |
| 1996-03-22 | 480 | 490 | 478 | 486 | 105,000 | 2,430 |
| 1996-03-21 | 477 | 485 | 474 | 476 | 92,000 | 2,380 |
| 1996-03-19 | 486 | 495 | 480 | 487 | 179,000 | 2,435 |
| 1996-03-18 | 492 | 505 | 491 | 491 | 211,000 | 2,455 |
| 1996-03-15 | 498 | 508 | 492 | 494 | 921,000 | 2,470 |
| 1996-03-14 | 471 | 496 | 467 | 490 | 850,000 | 2,450 |
| 1996-03-13 | 465 | 473 | 461 | 461 | 327,000 | 2,305 |
| 1996-03-12 | 465 | 469 | 463 | 463 | 117,000 | 2,315 |
| 1996-03-11 | 458 | 461 | 456 | 460 | 81,000 | 2,300 |
| 1996-03-08 | 460 | 468 | 460 | 463 | 204,000 | 2,315 |
| 1996-03-07 | 469 | 470 | 460 | 465 | 182,000 | 2,325 |
| 1996-03-06 | 474 | 474 | 466 | 470 | 65,000 | 2,350 |
| 1996-03-05 | 469 | 470 | 468 | 469 | 74,000 | 2,345 |
| 1996-03-04 | 470 | 475 | 468 | 468 | 69,000 | 2,340 |
| 1996-03-01 | 467 | 480 | 467 | 475 | 86,000 | 2,375 |
| 1996-02-29 | 471 | 475 | 467 | 471 | 58,000 | 2,355 |
| 1996-02-28 | 471 | 480 | 468 | 469 | 252,000 | 2,345 |
| 1996-02-27 | 471 | 476 | 470 | 471 | 163,000 | 2,355 |
| 1996-02-26 | 470 | 479 | 469 | 471 | 114,000 | 2,355 |
| 1996-02-23 | 475 | 481 | 468 | 470 | 75,000 | 2,350 |
| 1996-02-22 | 473 | 479 | 466 | 470 | 162,000 | 2,350 |
| 1996-02-21 | 465 | 485 | 465 | 475 | 190,000 | 2,375 |
| 1996-02-20 | 468 | 475 | 463 | 470 | 84,000 | 2,350 |
| 1996-02-19 | 471 | 478 | 468 | 478 | 70,000 | 2,390 |
| 1996-02-16 | 489 | 489 | 461 | 474 | 216,000 | 2,370 |
| 1996-02-15 | 495 | 500 | 490 | 492 | 111,000 | 2,460 |
| 1996-02-14 | 493 | 500 | 490 | 492 | 124,000 | 2,460 |
| 1996-02-13 | 501 | 505 | 490 | 495 | 208,000 | 2,475 |
| 1996-02-09 | 513 | 513 | 495 | 501 | 388,000 | 2,505 |
| 1996-02-08 | 527 | 532 | 515 | 515 | 272,000 | 2,575 |
| 1996-02-07 | 550 | 562 | 523 | 528 | 1,852,000 | 2,640 |
| 1996-02-06 | 505 | 551 | 505 | 540 | 3,212,000 | 2,700 |
| 1996-02-05 | 494 | 505 | 490 | 505 | 222,000 | 2,525 |
| 1996-02-02 | 502 | 509 | 495 | 499 | 374,000 | 2,495 |
| 1996-02-01 | 492 | 506 | 488 | 492 | 251,000 | 2,460 |
| 1996-01-31 | 502 | 506 | 490 | 492 | 322,000 | 2,460 |
| 1996-01-30 | 520 | 530 | 494 | 494 | 1,179,000 | 2,470 |
| 1996-01-29 | 497 | 510 | 487 | 509 | 753,000 | 2,545 |
| 1996-01-26 | 500 | 500 | 482 | 482 | 487,000 | 2,410 |
| 1996-01-25 | 508 | 520 | 488 | 492 | 2,612,000 | 2,460 |
| 1996-01-24 | 473 | 510 | 465 | 504 | 3,755,000 | 2,520 |
| 1996-01-23 | 437 | 465 | 437 | 456 | 686,000 | 2,280 |
| 1996-01-22 | 440 | 445 | 435 | 436 | 102,000 | 2,180 |
| 1996-01-19 | 440 | 440 | 430 | 440 | 65,000 | 2,200 |
| 1996-01-18 | 451 | 451 | 440 | 440 | 224,000 | 2,200 |
| 1996-01-17 | 452 | 455 | 441 | 450 | 135,000 | 2,250 |
| 1996-01-16 | 450 | 451 | 445 | 450 | 105,000 | 2,250 |
| 1996-01-12 | 445 | 448 | 440 | 440 | 173,000 | 2,200 |
| 1996-01-11 | 442 | 449 | 438 | 438 | 132,000 | 2,190 |
| 1996-01-10 | 442 | 452 | 442 | 451 | 231,000 | 2,255 |
| 1996-01-09 | 436 | 451 | 433 | 451 | 156,000 | 2,255 |
| 1996-01-08 | 445 | 448 | 430 | 431 | 74,000 | 2,155 |
| 1996-01-05 | 442 | 443 | 436 | 440 | 119,000 | 2,200 |
| 1996-01-04 | 451 | 451 | 446 | 446 | 90,000 | 2,230 |
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
