8043 スターゼン(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 151 | 151 | 150 | 151 | 65,000 | 251.67 |
| 1997-12-29 | 150 | 155 | 148 | 155 | 29,000 | 258.33 |
| 1997-12-26 | 162 | 168 | 147 | 150 | 85,000 | 250 |
| 1997-12-25 | 170 | 170 | 161 | 161 | 71,000 | 268.33 |
| 1997-12-24 | 148 | 158 | 148 | 154 | 83,000 | 256.67 |
| 1997-12-22 | 187 | 187 | 151 | 168 | 63,000 | 280 |
| 1997-12-19 | 191 | 192 | 190 | 192 | 90,000 | 320 |
| 1997-12-18 | 203 | 205 | 200 | 205 | 138,000 | 341.67 |
| 1997-12-17 | 206 | 208 | 202 | 203 | 73,000 | 338.33 |
| 1997-12-16 | 201 | 205 | 199 | 203 | 74,000 | 338.33 |
| 1997-12-15 | 202 | 206 | 201 | 201 | 62,000 | 335 |
| 1997-12-12 | 196 | 208 | 196 | 201 | 80,000 | 335 |
| 1997-12-11 | 204 | 204 | 199 | 201 | 100,000 | 335 |
| 1997-12-10 | 210 | 210 | 203 | 204 | 102,000 | 340 |
| 1997-12-09 | 191 | 198 | 191 | 198 | 116,000 | 330 |
| 1997-12-08 | 199 | 199 | 195 | 195 | 154,000 | 325 |
| 1997-12-05 | 196 | 203 | 196 | 198 | 74,000 | 330 |
| 1997-12-04 | 201 | 203 | 197 | 197 | 90,000 | 328.33 |
| 1997-12-03 | 203 | 203 | 201 | 201 | 37,000 | 335 |
| 1997-12-02 | 202 | 205 | 200 | 203 | 64,000 | 338.33 |
| 1997-12-01 | 197 | 207 | 197 | 198 | 42,000 | 330 |
| 1997-11-28 | 193 | 198 | 193 | 197 | 80,000 | 328.33 |
| 1997-11-27 | 194 | 202 | 192 | 198 | 39,000 | 330 |
| 1997-11-26 | 195 | 199 | 193 | 195 | 53,000 | 325 |
| 1997-11-25 | 190 | 205 | 190 | 200 | 186,000 | 333.33 |
| 1997-11-21 | 220 | 220 | 212 | 217 | 110,000 | 361.67 |
| 1997-11-20 | 220 | 230 | 220 | 225 | 64,000 | 375 |
| 1997-11-19 | 211 | 216 | 210 | 211 | 35,000 | 351.67 |
| 1997-11-18 | 227 | 231 | 225 | 231 | 47,000 | 385 |
| 1997-11-17 | 211 | 228 | 211 | 228 | 23,000 | 380 |
| 1997-11-14 | 206 | 219 | 201 | 210 | 78,000 | 350 |
| 1997-11-13 | 200 | 205 | 197 | 205 | 106,000 | 341.67 |
| 1997-11-12 | 210 | 210 | 205 | 205 | 98,000 | 341.67 |
| 1997-11-11 | 203 | 212 | 203 | 210 | 16,000 | 350 |
| 1997-11-10 | 211 | 216 | 208 | 208 | 73,000 | 346.67 |
| 1997-11-07 | 231 | 231 | 210 | 221 | 192,000 | 368.33 |
| 1997-11-06 | 236 | 237 | 233 | 233 | 43,000 | 388.33 |
| 1997-11-05 | 243 | 243 | 238 | 240 | 28,000 | 400 |
| 1997-11-04 | 248 | 248 | 238 | 238 | 97,000 | 396.67 |
| 1997-10-31 | 239 | 247 | 238 | 243 | 115,000 | 405 |
| 1997-10-30 | 249 | 251 | 232 | 248 | 183,000 | 413.33 |
| 1997-10-29 | 247 | 247 | 235 | 244 | 345,000 | 406.67 |
| 1997-10-28 | 230 | 232 | 221 | 232 | 89,000 | 386.67 |
| 1997-10-27 | 237 | 240 | 230 | 240 | 133,000 | 400 |
| 1997-10-24 | 211 | 227 | 211 | 227 | 151,000 | 378.33 |
| 1997-10-23 | 225 | 245 | 221 | 221 | 207,000 | 368.33 |
| 1997-10-22 | 200 | 223 | 198 | 223 | 167,000 | 371.67 |
| 1997-10-21 | 195 | 200 | 195 | 200 | 63,000 | 333.33 |
| 1997-10-20 | 198 | 200 | 198 | 198 | 28,000 | 330 |
| 1997-10-17 | 200 | 204 | 198 | 201 | 27,000 | 335 |
| 1997-10-16 | 195 | 200 | 195 | 200 | 44,000 | 333.33 |
| 1997-10-15 | 195 | 198 | 195 | 197 | 50,000 | 328.33 |
| 1997-10-14 | 195 | 196 | 192 | 195 | 130,000 | 325 |
| 1997-10-13 | 195 | 197 | 195 | 195 | 34,000 | 325 |
| 1997-10-09 | 197 | 199 | 195 | 197 | 41,000 | 328.33 |
| 1997-10-08 | 200 | 202 | 199 | 202 | 60,000 | 336.67 |
| 1997-10-07 | 200 | 202 | 200 | 201 | 26,000 | 335 |
| 1997-10-06 | 195 | 205 | 195 | 200 | 45,000 | 333.33 |
| 1997-10-03 | 200 | 200 | 197 | 200 | 143,000 | 333.33 |
| 1997-10-02 | 206 | 210 | 202 | 202 | 37,000 | 336.67 |
| 1997-10-01 | 210 | 215 | 206 | 214 | 68,000 | 356.67 |
| 1997-09-30 | 202 | 217 | 197 | 217 | 100,000 | 361.67 |
| 1997-09-29 | 200 | 208 | 199 | 200 | 113,000 | 333.33 |
| 1997-09-26 | 221 | 230 | 218 | 218 | 148,000 | 363.33 |
| 1997-09-25 | 245 | 245 | 217 | 217 | 106,000 | 361.67 |
| 1997-09-24 | 230 | 235 | 230 | 232 | 15,000 | 386.67 |
| 1997-09-22 | 239 | 239 | 230 | 230 | 38,000 | 383.33 |
| 1997-09-19 | 240 | 245 | 230 | 240 | 90,000 | 400 |
| 1997-09-18 | 244 | 251 | 243 | 246 | 43,000 | 410 |
| 1997-09-17 | 251 | 251 | 245 | 245 | 52,000 | 408.33 |
| 1997-09-16 | 243 | 250 | 243 | 250 | 26,000 | 416.67 |
| 1997-09-12 | 250 | 250 | 245 | 245 | 41,000 | 408.33 |
| 1997-09-11 | 258 | 258 | 246 | 250 | 21,000 | 416.67 |
| 1997-09-10 | 254 | 260 | 254 | 255 | 15,000 | 425 |
| 1997-09-09 | 250 | 251 | 250 | 251 | 10,000 | 418.33 |
| 1997-09-08 | 260 | 260 | 255 | 258 | 23,000 | 430 |
| 1997-09-05 | 260 | 260 | 260 | 260 | 115,000 | 433.33 |
| 1997-09-04 | 257 | 260 | 255 | 260 | 30,000 | 433.33 |
| 1997-09-03 | 250 | 258 | 250 | 258 | 54,000 | 430 |
| 1997-09-02 | 251 | 256 | 250 | 252 | 36,000 | 420 |
| 1997-09-01 | 247 | 250 | 247 | 250 | 15,000 | 416.67 |
| 1997-08-29 | 250 | 251 | 245 | 245 | 129,000 | 408.33 |
| 1997-08-28 | 251 | 255 | 251 | 255 | 21,000 | 425 |
| 1997-08-27 | 256 | 265 | 251 | 253 | 47,000 | 421.67 |
| 1997-08-26 | 259 | 259 | 250 | 255 | 44,000 | 425 |
| 1997-08-25 | 260 | 260 | 248 | 254 | 170,000 | 423.33 |
| 1997-08-22 | 261 | 261 | 255 | 255 | 27,000 | 425 |
| 1997-08-21 | 256 | 256 | 255 | 256 | 19,000 | 426.67 |
| 1997-08-20 | 255 | 260 | 255 | 260 | 16,000 | 433.33 |
| 1997-08-19 | 248 | 255 | 248 | 255 | 26,000 | 425 |
| 1997-08-18 | 242 | 250 | 242 | 248 | 29,000 | 413.33 |
| 1997-08-15 | 254 | 254 | 250 | 253 | 29,000 | 421.67 |
| 1997-08-14 | 251 | 260 | 243 | 254 | 181,000 | 423.33 |
| 1997-08-13 | 250 | 260 | 245 | 255 | 150,000 | 425 |
| 1997-08-12 | 247 | 250 | 245 | 245 | 23,000 | 408.33 |
| 1997-08-11 | 244 | 244 | 241 | 242 | 21,000 | 403.33 |
| 1997-08-08 | 251 | 252 | 250 | 252 | 35,000 | 420 |
| 1997-08-07 | 258 | 260 | 255 | 255 | 29,000 | 425 |
| 1997-08-06 | 258 | 275 | 251 | 258 | 63,000 | 430 |
| 1997-08-05 | 268 | 268 | 260 | 263 | 37,000 | 438.33 |
| 1997-08-04 | 267 | 268 | 260 | 268 | 41,000 | 446.67 |
| 1997-08-01 | 275 | 275 | 265 | 270 | 51,000 | 450 |
| 1997-07-31 | 271 | 271 | 270 | 270 | 6,000 | 450 |
| 1997-07-30 | 281 | 281 | 276 | 280 | 18,000 | 466.67 |
| 1997-07-29 | 287 | 290 | 280 | 281 | 28,000 | 468.33 |
| 1997-07-28 | 281 | 287 | 280 | 287 | 38,000 | 478.33 |
| 1997-07-25 | 285 | 290 | 281 | 281 | 50,000 | 468.33 |
| 1997-07-24 | 280 | 280 | 280 | 280 | 48,000 | 466.67 |
| 1997-07-23 | 289 | 289 | 281 | 281 | 18,000 | 468.33 |
| 1997-07-22 | 290 | 290 | 285 | 290 | 26,000 | 483.33 |
| 1997-07-18 | 292 | 300 | 292 | 293 | 21,000 | 488.33 |
| 1997-07-17 | 294 | 294 | 288 | 288 | 31,000 | 480 |
| 1997-07-16 | 290 | 302 | 290 | 302 | 23,000 | 503.33 |
| 1997-07-15 | 315 | 315 | 300 | 300 | 54,000 | 500 |
| 1997-07-14 | 290 | 300 | 288 | 300 | 149,000 | 500 |
| 1997-07-11 | 288 | 290 | 287 | 287 | 12,000 | 478.33 |
| 1997-07-10 | 304 | 304 | 286 | 297 | 51,000 | 495 |
| 1997-07-09 | 305 | 306 | 305 | 305 | 31,000 | 508.33 |
| 1997-07-08 | 311 | 312 | 305 | 312 | 21,000 | 520 |
| 1997-07-07 | 308 | 312 | 306 | 312 | 30,000 | 520 |
| 1997-07-04 | 312 | 312 | 308 | 308 | 25,000 | 513.33 |
| 1997-07-03 | 312 | 317 | 306 | 312 | 90,000 | 520 |
| 1997-07-02 | 314 | 314 | 312 | 312 | 61,000 | 520 |
| 1997-07-01 | 319 | 319 | 314 | 314 | 59,000 | 523.33 |
| 1997-06-30 | 315 | 319 | 315 | 318 | 15,000 | 530 |
| 1997-06-27 | 314 | 318 | 310 | 315 | 37,000 | 525 |
| 1997-06-26 | 317 | 321 | 317 | 319 | 20,000 | 531.67 |
| 1997-06-25 | 322 | 322 | 316 | 322 | 78,000 | 536.67 |
| 1997-06-24 | 320 | 320 | 315 | 317 | 56,000 | 528.33 |
| 1997-06-23 | 323 | 330 | 322 | 322 | 100,000 | 536.67 |
| 1997-06-20 | 326 | 327 | 322 | 322 | 87,000 | 536.67 |
| 1997-06-19 | 326 | 330 | 321 | 326 | 86,000 | 543.33 |
| 1997-06-18 | 322 | 327 | 321 | 321 | 42,000 | 535 |
| 1997-06-17 | 325 | 330 | 325 | 327 | 45,000 | 545 |
| 1997-06-16 | 330 | 335 | 326 | 334 | 32,000 | 556.67 |
| 1997-06-13 | 332 | 339 | 332 | 336 | 45,000 | 560 |
| 1997-06-12 | 328 | 339 | 328 | 339 | 105,000 | 565 |
| 1997-06-11 | 329 | 330 | 329 | 329 | 37,000 | 548.33 |
| 1997-06-10 | 341 | 341 | 330 | 330 | 90,000 | 550 |
| 1997-06-09 | 336 | 336 | 330 | 336 | 49,000 | 560 |
| 1997-06-06 | 331 | 336 | 326 | 336 | 88,000 | 560 |
| 1997-06-05 | 345 | 348 | 336 | 336 | 147,000 | 560 |
| 1997-06-04 | 334 | 345 | 330 | 345 | 131,000 | 575 |
| 1997-06-03 | 334 | 338 | 331 | 332 | 72,000 | 553.33 |
| 1997-06-02 | 326 | 328 | 323 | 327 | 47,000 | 545 |
| 1997-05-30 | 325 | 327 | 323 | 324 | 18,000 | 540 |
| 1997-05-29 | 335 | 335 | 326 | 327 | 67,000 | 545 |
| 1997-05-28 | 338 | 338 | 330 | 335 | 77,000 | 558.33 |
| 1997-05-27 | 337 | 340 | 335 | 338 | 97,000 | 563.33 |
| 1997-05-26 | 340 | 345 | 338 | 340 | 283,000 | 566.67 |
| 1997-05-23 | 325 | 341 | 323 | 340 | 542,000 | 566.67 |
| 1997-05-22 | 322 | 325 | 310 | 315 | 287,000 | 525 |
| 1997-05-21 | 316 | 324 | 315 | 318 | 67,000 | 530 |
| 1997-05-20 | 325 | 325 | 316 | 316 | 93,000 | 526.67 |
| 1997-05-19 | 317 | 325 | 317 | 325 | 383,000 | 541.67 |
| 1997-05-16 | 311 | 320 | 311 | 317 | 143,000 | 528.33 |
| 1997-05-15 | 322 | 325 | 310 | 314 | 315,000 | 523.33 |
| 1997-05-14 | 325 | 334 | 322 | 327 | 692,000 | 545 |
| 1997-05-13 | 290 | 297 | 290 | 290 | 70,000 | 483.33 |
| 1997-05-12 | 280 | 290 | 278 | 289 | 36,000 | 481.67 |
| 1997-05-09 | 277 | 277 | 275 | 275 | 13,000 | 458.33 |
| 1997-05-08 | 275 | 275 | 270 | 275 | 144,000 | 458.33 |
| 1997-05-07 | 281 | 282 | 270 | 281 | 165,000 | 468.33 |
| 1997-05-06 | 275 | 284 | 275 | 284 | 29,000 | 473.33 |
| 1997-05-02 | 273 | 273 | 265 | 265 | 39,000 | 441.67 |
| 1997-05-01 | 264 | 280 | 264 | 268 | 107,000 | 446.67 |
| 1997-04-30 | 265 | 265 | 261 | 265 | 43,000 | 441.67 |
| 1997-04-28 | 260 | 260 | 250 | 250 | 44,000 | 416.67 |
| 1997-04-25 | 277 | 277 | 260 | 260 | 61,000 | 433.33 |
| 1997-04-24 | 279 | 279 | 265 | 270 | 19,000 | 450 |
| 1997-04-23 | 283 | 290 | 280 | 280 | 16,000 | 466.67 |
| 1997-04-22 | 272 | 290 | 272 | 285 | 34,000 | 475 |
| 1997-04-21 | 270 | 282 | 269 | 270 | 36,000 | 450 |
| 1997-04-18 | 255 | 264 | 251 | 264 | 24,000 | 440 |
| 1997-04-17 | 252 | 256 | 251 | 255 | 35,000 | 425 |
| 1997-04-16 | 240 | 252 | 240 | 250 | 26,000 | 416.67 |
| 1997-04-15 | 231 | 245 | 225 | 245 | 143,000 | 408.33 |
| 1997-04-14 | 242 | 242 | 226 | 227 | 77,000 | 378.33 |
| 1997-04-11 | 240 | 240 | 235 | 238 | 52,000 | 396.67 |
| 1997-04-10 | 255 | 255 | 245 | 245 | 42,000 | 408.33 |
| 1997-04-09 | 265 | 265 | 256 | 256 | 30,000 | 426.67 |
| 1997-04-08 | 267 | 267 | 260 | 260 | 53,000 | 433.33 |
| 1997-04-07 | 270 | 272 | 267 | 267 | 57,000 | 445 |
| 1997-04-04 | 285 | 285 | 280 | 280 | 46,000 | 466.67 |
| 1997-04-03 | 292 | 297 | 285 | 285 | 17,000 | 475 |
| 1997-04-02 | 302 | 302 | 296 | 297 | 17,000 | 495 |
| 1997-04-01 | 285 | 298 | 285 | 293 | 41,000 | 488.33 |
| 1997-03-31 | 289 | 318 | 280 | 318 | 100,000 | 530 |
| 1997-03-28 | 290 | 290 | 289 | 289 | 6,000 | 481.67 |
| 1997-03-27 | 298 | 302 | 290 | 291 | 55,000 | 485 |
| 1997-03-26 | 294 | 300 | 294 | 296 | 63,000 | 493.33 |
| 1997-03-25 | 290 | 303 | 290 | 296 | 116,000 | 493.33 |
| 1997-03-24 | 287 | 300 | 283 | 295 | 58,000 | 491.67 |
| 1997-03-21 | 287 | 297 | 282 | 282 | 24,000 | 470 |
| 1997-03-19 | 292 | 297 | 287 | 287 | 25,000 | 478.33 |
| 1997-03-18 | 287 | 291 | 287 | 287 | 57,000 | 478.33 |
| 1997-03-17 | 280 | 297 | 280 | 287 | 52,000 | 478.33 |
| 1997-03-14 | 279 | 299 | 279 | 285 | 51,000 | 475 |
| 1997-03-13 | 281 | 281 | 280 | 280 | 71,000 | 466.67 |
| 1997-03-12 | 279 | 285 | 279 | 281 | 41,000 | 468.33 |
| 1997-03-11 | 285 | 285 | 279 | 279 | 17,000 | 465 |
| 1997-03-10 | 287 | 287 | 280 | 285 | 12,000 | 475 |
| 1997-03-07 | 288 | 290 | 287 | 287 | 37,000 | 478.33 |
| 1997-03-06 | 296 | 297 | 285 | 287 | 39,000 | 478.33 |
| 1997-03-05 | 297 | 299 | 291 | 291 | 57,000 | 485 |
| 1997-03-04 | 301 | 301 | 292 | 292 | 35,000 | 486.67 |
| 1997-03-03 | 293 | 293 | 288 | 291 | 24,000 | 485 |
| 1997-02-28 | 289 | 290 | 288 | 288 | 28,000 | 480 |
| 1997-02-27 | 289 | 289 | 287 | 288 | 37,000 | 480 |
| 1997-02-26 | 291 | 293 | 289 | 289 | 39,000 | 481.67 |
| 1997-02-25 | 296 | 296 | 285 | 290 | 76,000 | 483.33 |
| 1997-02-24 | 284 | 294 | 284 | 291 | 25,000 | 485 |
| 1997-02-21 | 276 | 291 | 276 | 286 | 36,000 | 476.67 |
| 1997-02-20 | 275 | 291 | 275 | 291 | 40,000 | 485 |
| 1997-02-19 | 280 | 280 | 275 | 275 | 28,000 | 458.33 |
| 1997-02-18 | 293 | 293 | 280 | 280 | 29,000 | 466.67 |
| 1997-02-17 | 270 | 294 | 270 | 294 | 33,000 | 490 |
| 1997-02-14 | 267 | 269 | 265 | 269 | 147,000 | 448.33 |
| 1997-02-13 | 275 | 276 | 267 | 267 | 129,000 | 445 |
| 1997-02-12 | 286 | 286 | 276 | 276 | 57,000 | 460 |
| 1997-02-10 | 287 | 288 | 286 | 288 | 9,000 | 480 |
| 1997-02-07 | 290 | 290 | 285 | 288 | 35,000 | 480 |
| 1997-02-06 | 292 | 299 | 286 | 290 | 190,000 | 483.33 |
| 1997-02-05 | 296 | 300 | 292 | 292 | 63,000 | 486.67 |
| 1997-02-04 | 294 | 300 | 294 | 296 | 55,000 | 493.33 |
| 1997-02-03 | 305 | 305 | 290 | 290 | 215,000 | 483.33 |
| 1997-01-31 | 301 | 306 | 301 | 304 | 54,000 | 506.67 |
| 1997-01-30 | 308 | 310 | 300 | 300 | 231,000 | 500 |
| 1997-01-29 | 307 | 308 | 306 | 307 | 31,000 | 511.67 |
| 1997-01-28 | 306 | 313 | 306 | 313 | 28,000 | 521.67 |
| 1997-01-27 | 308 | 310 | 305 | 310 | 19,000 | 516.67 |
| 1997-01-24 | 316 | 316 | 306 | 307 | 244,000 | 511.67 |
| 1997-01-23 | 305 | 311 | 305 | 306 | 28,000 | 510 |
| 1997-01-22 | 300 | 313 | 300 | 313 | 33,000 | 521.67 |
| 1997-01-21 | 309 | 309 | 303 | 305 | 24,000 | 508.33 |
| 1997-01-20 | 326 | 326 | 305 | 306 | 45,000 | 510 |
| 1997-01-17 | 330 | 331 | 325 | 325 | 45,000 | 541.67 |
| 1997-01-16 | 311 | 334 | 311 | 333 | 82,000 | 555 |
| 1997-01-14 | 314 | 315 | 300 | 315 | 51,000 | 525 |
| 1997-01-13 | 290 | 305 | 290 | 305 | 129,000 | 508.33 |
| 1997-01-10 | 294 | 299 | 289 | 289 | 201,000 | 481.67 |
| 1997-01-09 | 311 | 311 | 298 | 299 | 180,000 | 498.33 |
| 1997-01-08 | 320 | 321 | 310 | 310 | 102,000 | 516.67 |
| 1997-01-07 | 331 | 331 | 325 | 325 | 52,000 | 541.67 |
| 1997-01-06 | 330 | 335 | 330 | 330 | 56,000 | 550 |
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