8043 スターゼン(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	255	258	253	257	168,000	428.33
1998-12-29	259	260	255	256	79,000	426.67
1998-12-28	261	262	257	259	95,000	431.67
1998-12-25	265	265	254	260	102,000	433.33
1998-12-24	262	262	254	255	140,000	425
1998-12-22	270	270	262	262	93,000	436.67
1998-12-21	277	277	266	270	54,000	450
1998-12-18	271	281	271	278	54,000	463.33
1998-12-17	275	278	270	270	49,000	450
1998-12-16	275	280	275	277	53,000	461.67
1998-12-15	284	287	280	280	46,000	466.67
1998-12-14	285	287	285	287	26,000	478.33
1998-12-11	294	294	289	293	93,000	488.33
1998-12-10	300	300	290	291	123,000	485
1998-12-09	291	298	291	295	48,000	491.67
1998-12-08	285	290	285	290	108,000	483.33
1998-12-07	290	290	284	284	100,000	473.33
1998-12-04	290	292	283	290	45,000	483.33
1998-12-03	298	298	291	291	32,000	485
1998-12-02	295	298	292	298	75,000	496.67
1998-12-01	300	301	296	298	91,000	496.67
1998-11-30	307	307	299	305	155,000	508.33
1998-11-27	315	315	306	309	197,000	515
1998-11-26	310	315	309	314	325,000	523.33
1998-11-25	296	307	296	305	222,000	508.33
1998-11-24	291	299	291	297	99,000	495
1998-11-20	290	298	290	290	290,000	483.33
1998-11-19	283	291	278	287	130,000	478.33
1998-11-18	283	284	275	284	74,000	473.33
1998-11-17	283	284	275	275	75,000	458.33
1998-11-16	270	281	270	280	98,000	466.67
1998-11-13	273	273	265	269	58,000	448.33
1998-11-12	277	280	270	273	39,000	455
1998-11-11	276	276	270	275	69,000	458.33
1998-11-10	287	289	275	275	69,000	458.33
1998-11-09	290	290	285	289	98,000	481.67
1998-11-06	295	295	287	289	151,000	481.67
1998-11-05	286	297	282	285	240,000	475
1998-11-04	281	284	277	280	112,000	466.67
1998-11-02	277	277	269	277	74,000	461.67
1998-10-30	262	278	261	278	128,000	463.33
1998-10-29	261	266	260	266	46,000	443.33
1998-10-28	264	268	260	260	85,000	433.33
1998-10-27	256	260	254	256	37,000	426.67
1998-10-26	264	265	256	265	59,000	441.67
1998-10-23	263	266	253	265	116,000	441.67
1998-10-22	263	265	253	253	83,000	421.67
1998-10-21	258	264	258	260	136,000	433.33
1998-10-20	258	258	250	253	87,000	421.67
1998-10-19	245	255	245	252	47,000	420
1998-10-16	258	258	243	245	64,000	408.33
1998-10-15	249	249	243	243	111,000	405
1998-10-14	250	253	241	250	98,000	416.67
1998-10-13	265	270	258	258	261,000	430
1998-10-12	260	270	260	262	132,000	436.67
1998-10-09	235	250	235	250	151,000	416.67
1998-10-08	240	243	220	234	419,000	390
1998-10-07	208	228	208	228	92,000	380
1998-10-06	193	208	193	200	22,000	333.33
1998-10-05	201	205	190	191	176,000	318.33
1998-10-02	192	193	185	191	261,000	318.33
1998-10-01	215	215	192	192	181,000	320
1998-09-30	231	236	220	220	126,000	366.67
1998-09-29	238	238	230	231	73,000	385
1998-09-28	234	234	231	234	84,000	390
1998-09-25	245	245	231	231	137,000	385
1998-09-24	241	242	237	238	179,000	396.67
1998-09-22	240	245	236	238	97,000	396.67
1998-09-21	251	251	239	241	199,000	401.67
1998-09-18	258	259	250	251	90,000	418.33
1998-09-17	269	269	257	258	226,000	430
1998-09-16	272	272	260	260	103,000	433.33
1998-09-14	270	273	270	272	68,000	453.33
1998-09-11	273	275	270	270	159,000	450
1998-09-10	285	285	273	273	68,000	455
1998-09-09	300	300	285	285	80,000	475
1998-09-08	290	295	290	293	58,000	488.33
1998-09-07	278	291	278	290	152,000	483.33
1998-09-04	289	294	284	291	101,000	485
1998-09-03	296	297	290	290	45,000	483.33
1998-09-02	305	305	290	297	134,000	495
1998-09-01	280	320	270	320	349,000	533.33
1998-08-31	284	284	275	275	47,000	458.33
1998-08-28	279	292	276	290	115,000	483.33
1998-08-27	286	305	280	303	323,000	505
1998-08-26	274	312	270	305	331,000	508.33
1998-08-25	275	275	270	275	98,000	458.33
1998-08-24	280	280	270	270	81,000	450
1998-08-21	281	282	278	282	29,000	470
1998-08-20	282	286	280	283	58,000	471.67
1998-08-19	281	289	280	281	55,000	468.33
1998-08-18	276	278	274	277	94,000	461.67
1998-08-17	276	276	271	273	71,000	455
1998-08-14	280	288	271	271	77,000	451.67
1998-08-13	275	280	275	278	62,000	463.33
1998-08-12	273	277	266	270	83,000	450
1998-08-11	288	293	281	281	71,000	468.33
1998-08-10	296	296	288	290	137,000	483.33
1998-08-07	303	303	291	291	233,000	485
1998-08-06	307	307	301	302	95,000	503.33
1998-08-05	307	312	303	307	101,000	511.67
1998-08-04	311	311	308	308	117,000	513.33
1998-08-03	319	320	311	313	34,000	521.67
1998-07-31	321	322	320	320	77,000	533.33
1998-07-30	320	325	320	321	66,000	535
1998-07-29	317	320	315	318	169,000	530
1998-07-28	325	325	318	318	99,000	530
1998-07-27	328	328	317	317	109,000	528.33
1998-07-24	329	332	323	332	188,000	553.33
1998-07-23	326	333	321	321	149,000	535
1998-07-22	325	325	321	321	97,000	535
1998-07-21	337	338	321	325	48,000	541.67
1998-07-17	340	340	335	336	113,000	560
1998-07-16	335	335	330	330	153,000	550
1998-07-15	345	345	332	337	142,000	561.67
1998-07-14	330	337	329	335	263,000	558.33
1998-07-13	311	331	311	329	264,000	548.33
1998-07-10	348	350	325	326	394,000	543.33
1998-07-09	360	365	342	345	688,000	575
1998-07-08	345	364	345	357	1,579,000	595
1998-07-07	337	349	335	340	1,266,000	566.67
1998-07-06	331	343	331	335	1,680,000	558.33
1998-07-03	315	330	315	325	474,000	541.67
1998-07-02	332	333	310	315	619,000	525
1998-07-01	329	334	323	329	1,091,000	548.33
1998-06-30	321	334	315	319	1,367,000	531.67
1998-06-29	290	316	283	316	654,000	526.67
1998-06-26	277	290	277	290	97,000	483.33
1998-06-25	285	285	277	278	45,000	463.33
1998-06-24	284	285	271	275	81,000	458.33
1998-06-23	286	290	279	285	51,000	475
1998-06-22	282	290	280	290	38,000	483.33
1998-06-19	289	295	286	292	74,000	486.67
1998-06-18	282	295	280	289	167,000	481.67
1998-06-17	272	275	270	270	62,000	450
1998-06-16	260	272	260	265	92,000	441.67
1998-06-15	270	270	263	265	203,000	441.67
1998-06-12	265	274	265	270	174,000	450
1998-06-11	277	280	270	270	291,000	450
1998-06-10	276	282	275	282	115,000	470
1998-06-09	280	280	275	280	73,000	466.67
1998-06-08	285	288	280	280	118,000	466.67
1998-06-05	291	294	285	285	161,000	475
1998-06-04	302	305	295	296	126,000	493.33
1998-06-03	299	306	294	306	272,000	510
1998-06-02	289	294	285	294	133,000	490
1998-06-01	304	307	285	288	221,000	480
1998-05-29	309	310	299	299	233,000	498.33
1998-05-28	306	313	303	309	300,000	515
1998-05-27	314	315	303	308	465,000	513.33
1998-05-26	318	330	314	319	1,640,000	531.67
1998-05-25	297	319	296	319	660,000	531.67
1998-05-22	300	313	299	302	1,755,000	503.33
1998-05-21	288	298	288	295	811,000	491.67
1998-05-20	273	295	271	288	759,000	480
1998-05-19	272	275	270	275	64,000	458.33
1998-05-18	271	280	271	272	78,000	453.33
1998-05-15	276	285	276	280	92,000	466.67
1998-05-14	272	277	269	276	166,000	460
1998-05-13	279	287	273	277	314,000	461.67
1998-05-12	290	294	274	289	524,000	481.67
1998-05-11	270	295	270	290	740,000	483.33
1998-05-08	245	265	242	265	150,000	441.67
1998-05-07	237	249	233	246	106,000	410
1998-05-06	242	243	238	238	95,000	396.67
1998-05-01	245	253	237	240	108,000	400
1998-04-30	243	243	238	242	37,000	403.33
1998-04-28	240	248	238	238	75,000	396.67
1998-04-27	248	248	242	243	125,000	405
1998-04-24	248	250	245	248	80,000	413.33
1998-04-23	237	238	235	238	53,000	396.67
1998-04-22	244	244	236	237	128,000	395
1998-04-21	245	248	243	246	59,000	410
1998-04-20	249	249	241	245	37,000	408.33
1998-04-17	245	245	239	240	142,000	400
1998-04-16	246	246	241	245	144,000	408.33
1998-04-15	245	248	241	241	90,000	401.67
1998-04-14	242	244	242	244	24,000	406.67
1998-04-13	253	253	240	240	115,000	400
1998-04-10	255	260	250	253	111,000	421.67
1998-04-09	251	265	251	253	160,000	421.67
1998-04-08	245	250	241	249	156,000	415
1998-04-07	242	249	242	247	63,000	411.67
1998-04-06	232	245	232	240	96,000	400
1998-04-03	226	237	226	232	82,000	386.67
1998-04-02	230	230	220	225	169,000	375
1998-04-01	245	245	223	230	179,000	383.33
1998-03-31	264	264	250	250	88,000	416.67
1998-03-30	274	274	266	266	69,000	443.33
1998-03-27	275	279	268	274	71,000	456.67
1998-03-26	270	280	270	280	112,000	466.67
1998-03-25	278	280	265	270	146,000	450
1998-03-24	275	281	268	268	159,000	446.67
1998-03-23	294	295	280	281	131,000	468.33
1998-03-20	280	291	275	290	208,000	483.33
1998-03-19	294	295	275	275	293,000	458.33
1998-03-18	305	312	290	295	1,584,000	491.67
1998-03-17	280	297	269	292	1,325,000	486.67
1998-03-16	255	279	251	273	685,000	455
1998-03-13	247	255	247	255	107,000	425
1998-03-12	248	248	243	248	33,000	413.33
1998-03-11	255	255	245	249	92,000	415
1998-03-10	255	255	250	253	52,000	421.67
1998-03-09	264	264	250	251	459,000	418.33
1998-03-06	240	255	236	245	521,000	408.33
1998-03-05	235	239	232	233	114,000	388.33
1998-03-04	238	243	235	235	74,000	391.67
1998-03-03	247	247	235	244	108,000	406.67
1998-03-02	225	245	225	242	193,000	403.33
1998-02-27	225	227	219	222	97,000	370
1998-02-26	218	223	217	221	70,000	368.33
1998-02-25	223	223	216	217	69,000	361.67
1998-02-24	219	219	218	218	39,000	363.33
1998-02-23	218	219	216	219	23,000	365
1998-02-20	211	217	211	213	50,000	355
1998-02-19	212	220	211	220	23,000	366.67
1998-02-18	211	215	211	213	24,000	355
1998-02-17	210	215	200	215	28,000	358.33
1998-02-16	212	216	212	215	23,000	358.33
1998-02-13	233	235	220	232	104,000	386.67
1998-02-12	234	236	232	233	155,000	388.33
1998-02-10	218	230	216	229	102,000	381.67
1998-02-09	220	220	215	220	59,000	366.67
1998-02-06	210	212	207	212	75,000	353.33
1998-02-05	200	210	200	210	36,000	350
1998-02-04	210	210	200	200	26,000	333.33
1998-02-03	200	210	200	205	86,000	341.67
1998-02-02	193	196	187	190	41,000	316.67
1998-01-30	202	203	190	190	85,000	316.67
1998-01-29	225	227	205	207	155,000	345
1998-01-28	220	234	220	220	174,000	366.67
1998-01-27	211	220	202	220	73,000	366.67
1998-01-26	201	208	200	201	136,000	335
1998-01-23	190	196	185	196	94,000	326.67
1998-01-22	175	185	175	180	45,000	300
1998-01-21	170	190	167	179	137,000	298.33
1998-01-20	165	165	163	165	40,000	275
1998-01-19	160	170	160	165	86,000	275
1998-01-16	155	160	154	160	65,000	266.67
1998-01-14	135	139	134	139	261,000	231.67
1998-01-13	135	135	131	135	46,000	225
1998-01-12	134	135	129	134	27,000	223.33
1998-01-09	133	135	129	135	148,000	225
1998-01-08	140	140	133	133	221,000	221.67
1998-01-07	146	146	136	141	79,000	235
1998-01-06	150	150	146	146	35,000	243.33
1998-01-05	153	153	147	150	33,000	250

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