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 | 1,285 |
| 1998-12-29 | 259 | 260 | 255 | 256 | 79,000 | 1,280 |
| 1998-12-28 | 261 | 262 | 257 | 259 | 95,000 | 1,295 |
| 1998-12-25 | 265 | 265 | 254 | 260 | 102,000 | 1,300 |
| 1998-12-24 | 262 | 262 | 254 | 255 | 140,000 | 1,275 |
| 1998-12-22 | 270 | 270 | 262 | 262 | 93,000 | 1,310 |
| 1998-12-21 | 277 | 277 | 266 | 270 | 54,000 | 1,350 |
| 1998-12-18 | 271 | 281 | 271 | 278 | 54,000 | 1,390 |
| 1998-12-17 | 275 | 278 | 270 | 270 | 49,000 | 1,350 |
| 1998-12-16 | 275 | 280 | 275 | 277 | 53,000 | 1,385 |
| 1998-12-15 | 284 | 287 | 280 | 280 | 46,000 | 1,400 |
| 1998-12-14 | 285 | 287 | 285 | 287 | 26,000 | 1,435 |
| 1998-12-11 | 294 | 294 | 289 | 293 | 93,000 | 1,465 |
| 1998-12-10 | 300 | 300 | 290 | 291 | 123,000 | 1,455 |
| 1998-12-09 | 291 | 298 | 291 | 295 | 48,000 | 1,475 |
| 1998-12-08 | 285 | 290 | 285 | 290 | 108,000 | 1,450 |
| 1998-12-07 | 290 | 290 | 284 | 284 | 100,000 | 1,420 |
| 1998-12-04 | 290 | 292 | 283 | 290 | 45,000 | 1,450 |
| 1998-12-03 | 298 | 298 | 291 | 291 | 32,000 | 1,455 |
| 1998-12-02 | 295 | 298 | 292 | 298 | 75,000 | 1,490 |
| 1998-12-01 | 300 | 301 | 296 | 298 | 91,000 | 1,490 |
| 1998-11-30 | 307 | 307 | 299 | 305 | 155,000 | 1,525 |
| 1998-11-27 | 315 | 315 | 306 | 309 | 197,000 | 1,545 |
| 1998-11-26 | 310 | 315 | 309 | 314 | 325,000 | 1,570 |
| 1998-11-25 | 296 | 307 | 296 | 305 | 222,000 | 1,525 |
| 1998-11-24 | 291 | 299 | 291 | 297 | 99,000 | 1,485 |
| 1998-11-20 | 290 | 298 | 290 | 290 | 290,000 | 1,450 |
| 1998-11-19 | 283 | 291 | 278 | 287 | 130,000 | 1,435 |
| 1998-11-18 | 283 | 284 | 275 | 284 | 74,000 | 1,420 |
| 1998-11-17 | 283 | 284 | 275 | 275 | 75,000 | 1,375 |
| 1998-11-16 | 270 | 281 | 270 | 280 | 98,000 | 1,400 |
| 1998-11-13 | 273 | 273 | 265 | 269 | 58,000 | 1,345 |
| 1998-11-12 | 277 | 280 | 270 | 273 | 39,000 | 1,365 |
| 1998-11-11 | 276 | 276 | 270 | 275 | 69,000 | 1,375 |
| 1998-11-10 | 287 | 289 | 275 | 275 | 69,000 | 1,375 |
| 1998-11-09 | 290 | 290 | 285 | 289 | 98,000 | 1,445 |
| 1998-11-06 | 295 | 295 | 287 | 289 | 151,000 | 1,445 |
| 1998-11-05 | 286 | 297 | 282 | 285 | 240,000 | 1,425 |
| 1998-11-04 | 281 | 284 | 277 | 280 | 112,000 | 1,400 |
| 1998-11-02 | 277 | 277 | 269 | 277 | 74,000 | 1,385 |
| 1998-10-30 | 262 | 278 | 261 | 278 | 128,000 | 1,390 |
| 1998-10-29 | 261 | 266 | 260 | 266 | 46,000 | 1,330 |
| 1998-10-28 | 264 | 268 | 260 | 260 | 85,000 | 1,300 |
| 1998-10-27 | 256 | 260 | 254 | 256 | 37,000 | 1,280 |
| 1998-10-26 | 264 | 265 | 256 | 265 | 59,000 | 1,325 |
| 1998-10-23 | 263 | 266 | 253 | 265 | 116,000 | 1,325 |
| 1998-10-22 | 263 | 265 | 253 | 253 | 83,000 | 1,265 |
| 1998-10-21 | 258 | 264 | 258 | 260 | 136,000 | 1,300 |
| 1998-10-20 | 258 | 258 | 250 | 253 | 87,000 | 1,265 |
| 1998-10-19 | 245 | 255 | 245 | 252 | 47,000 | 1,260 |
| 1998-10-16 | 258 | 258 | 243 | 245 | 64,000 | 1,225 |
| 1998-10-15 | 249 | 249 | 243 | 243 | 111,000 | 1,215 |
| 1998-10-14 | 250 | 253 | 241 | 250 | 98,000 | 1,250 |
| 1998-10-13 | 265 | 270 | 258 | 258 | 261,000 | 1,290 |
| 1998-10-12 | 260 | 270 | 260 | 262 | 132,000 | 1,310 |
| 1998-10-09 | 235 | 250 | 235 | 250 | 151,000 | 1,250 |
| 1998-10-08 | 240 | 243 | 220 | 234 | 419,000 | 1,170 |
| 1998-10-07 | 208 | 228 | 208 | 228 | 92,000 | 1,140 |
| 1998-10-06 | 193 | 208 | 193 | 200 | 22,000 | 1,000 |
| 1998-10-05 | 201 | 205 | 190 | 191 | 176,000 | 955 |
| 1998-10-02 | 192 | 193 | 185 | 191 | 261,000 | 955 |
| 1998-10-01 | 215 | 215 | 192 | 192 | 181,000 | 960 |
| 1998-09-30 | 231 | 236 | 220 | 220 | 126,000 | 1,100 |
| 1998-09-29 | 238 | 238 | 230 | 231 | 73,000 | 1,155 |
| 1998-09-28 | 234 | 234 | 231 | 234 | 84,000 | 1,170 |
| 1998-09-25 | 245 | 245 | 231 | 231 | 137,000 | 1,155 |
| 1998-09-24 | 241 | 242 | 237 | 238 | 179,000 | 1,190 |
| 1998-09-22 | 240 | 245 | 236 | 238 | 97,000 | 1,190 |
| 1998-09-21 | 251 | 251 | 239 | 241 | 199,000 | 1,205 |
| 1998-09-18 | 258 | 259 | 250 | 251 | 90,000 | 1,255 |
| 1998-09-17 | 269 | 269 | 257 | 258 | 226,000 | 1,290 |
| 1998-09-16 | 272 | 272 | 260 | 260 | 103,000 | 1,300 |
| 1998-09-14 | 270 | 273 | 270 | 272 | 68,000 | 1,360 |
| 1998-09-11 | 273 | 275 | 270 | 270 | 159,000 | 1,350 |
| 1998-09-10 | 285 | 285 | 273 | 273 | 68,000 | 1,365 |
| 1998-09-09 | 300 | 300 | 285 | 285 | 80,000 | 1,425 |
| 1998-09-08 | 290 | 295 | 290 | 293 | 58,000 | 1,465 |
| 1998-09-07 | 278 | 291 | 278 | 290 | 152,000 | 1,450 |
| 1998-09-04 | 289 | 294 | 284 | 291 | 101,000 | 1,455 |
| 1998-09-03 | 296 | 297 | 290 | 290 | 45,000 | 1,450 |
| 1998-09-02 | 305 | 305 | 290 | 297 | 134,000 | 1,485 |
| 1998-09-01 | 280 | 320 | 270 | 320 | 349,000 | 1,600 |
| 1998-08-31 | 284 | 284 | 275 | 275 | 47,000 | 1,375 |
| 1998-08-28 | 279 | 292 | 276 | 290 | 115,000 | 1,450 |
| 1998-08-27 | 286 | 305 | 280 | 303 | 323,000 | 1,515 |
| 1998-08-26 | 274 | 312 | 270 | 305 | 331,000 | 1,525 |
| 1998-08-25 | 275 | 275 | 270 | 275 | 98,000 | 1,375 |
| 1998-08-24 | 280 | 280 | 270 | 270 | 81,000 | 1,350 |
| 1998-08-21 | 281 | 282 | 278 | 282 | 29,000 | 1,410 |
| 1998-08-20 | 282 | 286 | 280 | 283 | 58,000 | 1,415 |
| 1998-08-19 | 281 | 289 | 280 | 281 | 55,000 | 1,405 |
| 1998-08-18 | 276 | 278 | 274 | 277 | 94,000 | 1,385 |
| 1998-08-17 | 276 | 276 | 271 | 273 | 71,000 | 1,365 |
| 1998-08-14 | 280 | 288 | 271 | 271 | 77,000 | 1,355 |
| 1998-08-13 | 275 | 280 | 275 | 278 | 62,000 | 1,390 |
| 1998-08-12 | 273 | 277 | 266 | 270 | 83,000 | 1,350 |
| 1998-08-11 | 288 | 293 | 281 | 281 | 71,000 | 1,405 |
| 1998-08-10 | 296 | 296 | 288 | 290 | 137,000 | 1,450 |
| 1998-08-07 | 303 | 303 | 291 | 291 | 233,000 | 1,455 |
| 1998-08-06 | 307 | 307 | 301 | 302 | 95,000 | 1,510 |
| 1998-08-05 | 307 | 312 | 303 | 307 | 101,000 | 1,535 |
| 1998-08-04 | 311 | 311 | 308 | 308 | 117,000 | 1,540 |
| 1998-08-03 | 319 | 320 | 311 | 313 | 34,000 | 1,565 |
| 1998-07-31 | 321 | 322 | 320 | 320 | 77,000 | 1,600 |
| 1998-07-30 | 320 | 325 | 320 | 321 | 66,000 | 1,605 |
| 1998-07-29 | 317 | 320 | 315 | 318 | 169,000 | 1,590 |
| 1998-07-28 | 325 | 325 | 318 | 318 | 99,000 | 1,590 |
| 1998-07-27 | 328 | 328 | 317 | 317 | 109,000 | 1,585 |
| 1998-07-24 | 329 | 332 | 323 | 332 | 188,000 | 1,660 |
| 1998-07-23 | 326 | 333 | 321 | 321 | 149,000 | 1,605 |
| 1998-07-22 | 325 | 325 | 321 | 321 | 97,000 | 1,605 |
| 1998-07-21 | 337 | 338 | 321 | 325 | 48,000 | 1,625 |
| 1998-07-17 | 340 | 340 | 335 | 336 | 113,000 | 1,680 |
| 1998-07-16 | 335 | 335 | 330 | 330 | 153,000 | 1,650 |
| 1998-07-15 | 345 | 345 | 332 | 337 | 142,000 | 1,685 |
| 1998-07-14 | 330 | 337 | 329 | 335 | 263,000 | 1,675 |
| 1998-07-13 | 311 | 331 | 311 | 329 | 264,000 | 1,645 |
| 1998-07-10 | 348 | 350 | 325 | 326 | 394,000 | 1,630 |
| 1998-07-09 | 360 | 365 | 342 | 345 | 688,000 | 1,725 |
| 1998-07-08 | 345 | 364 | 345 | 357 | 1,579,000 | 1,785 |
| 1998-07-07 | 337 | 349 | 335 | 340 | 1,266,000 | 1,700 |
| 1998-07-06 | 331 | 343 | 331 | 335 | 1,680,000 | 1,675 |
| 1998-07-03 | 315 | 330 | 315 | 325 | 474,000 | 1,625 |
| 1998-07-02 | 332 | 333 | 310 | 315 | 619,000 | 1,575 |
| 1998-07-01 | 329 | 334 | 323 | 329 | 1,091,000 | 1,645 |
| 1998-06-30 | 321 | 334 | 315 | 319 | 1,367,000 | 1,595 |
| 1998-06-29 | 290 | 316 | 283 | 316 | 654,000 | 1,580 |
| 1998-06-26 | 277 | 290 | 277 | 290 | 97,000 | 1,450 |
| 1998-06-25 | 285 | 285 | 277 | 278 | 45,000 | 1,390 |
| 1998-06-24 | 284 | 285 | 271 | 275 | 81,000 | 1,375 |
| 1998-06-23 | 286 | 290 | 279 | 285 | 51,000 | 1,425 |
| 1998-06-22 | 282 | 290 | 280 | 290 | 38,000 | 1,450 |
| 1998-06-19 | 289 | 295 | 286 | 292 | 74,000 | 1,460 |
| 1998-06-18 | 282 | 295 | 280 | 289 | 167,000 | 1,445 |
| 1998-06-17 | 272 | 275 | 270 | 270 | 62,000 | 1,350 |
| 1998-06-16 | 260 | 272 | 260 | 265 | 92,000 | 1,325 |
| 1998-06-15 | 270 | 270 | 263 | 265 | 203,000 | 1,325 |
| 1998-06-12 | 265 | 274 | 265 | 270 | 174,000 | 1,350 |
| 1998-06-11 | 277 | 280 | 270 | 270 | 291,000 | 1,350 |
| 1998-06-10 | 276 | 282 | 275 | 282 | 115,000 | 1,410 |
| 1998-06-09 | 280 | 280 | 275 | 280 | 73,000 | 1,400 |
| 1998-06-08 | 285 | 288 | 280 | 280 | 118,000 | 1,400 |
| 1998-06-05 | 291 | 294 | 285 | 285 | 161,000 | 1,425 |
| 1998-06-04 | 302 | 305 | 295 | 296 | 126,000 | 1,480 |
| 1998-06-03 | 299 | 306 | 294 | 306 | 272,000 | 1,530 |
| 1998-06-02 | 289 | 294 | 285 | 294 | 133,000 | 1,470 |
| 1998-06-01 | 304 | 307 | 285 | 288 | 221,000 | 1,440 |
| 1998-05-29 | 309 | 310 | 299 | 299 | 233,000 | 1,495 |
| 1998-05-28 | 306 | 313 | 303 | 309 | 300,000 | 1,545 |
| 1998-05-27 | 314 | 315 | 303 | 308 | 465,000 | 1,540 |
| 1998-05-26 | 318 | 330 | 314 | 319 | 1,640,000 | 1,595 |
| 1998-05-25 | 297 | 319 | 296 | 319 | 660,000 | 1,595 |
| 1998-05-22 | 300 | 313 | 299 | 302 | 1,755,000 | 1,510 |
| 1998-05-21 | 288 | 298 | 288 | 295 | 811,000 | 1,475 |
| 1998-05-20 | 273 | 295 | 271 | 288 | 759,000 | 1,440 |
| 1998-05-19 | 272 | 275 | 270 | 275 | 64,000 | 1,375 |
| 1998-05-18 | 271 | 280 | 271 | 272 | 78,000 | 1,360 |
| 1998-05-15 | 276 | 285 | 276 | 280 | 92,000 | 1,400 |
| 1998-05-14 | 272 | 277 | 269 | 276 | 166,000 | 1,380 |
| 1998-05-13 | 279 | 287 | 273 | 277 | 314,000 | 1,385 |
| 1998-05-12 | 290 | 294 | 274 | 289 | 524,000 | 1,445 |
| 1998-05-11 | 270 | 295 | 270 | 290 | 740,000 | 1,450 |
| 1998-05-08 | 245 | 265 | 242 | 265 | 150,000 | 1,325 |
| 1998-05-07 | 237 | 249 | 233 | 246 | 106,000 | 1,230 |
| 1998-05-06 | 242 | 243 | 238 | 238 | 95,000 | 1,190 |
| 1998-05-01 | 245 | 253 | 237 | 240 | 108,000 | 1,200 |
| 1998-04-30 | 243 | 243 | 238 | 242 | 37,000 | 1,210 |
| 1998-04-28 | 240 | 248 | 238 | 238 | 75,000 | 1,190 |
| 1998-04-27 | 248 | 248 | 242 | 243 | 125,000 | 1,215 |
| 1998-04-24 | 248 | 250 | 245 | 248 | 80,000 | 1,240 |
| 1998-04-23 | 237 | 238 | 235 | 238 | 53,000 | 1,190 |
| 1998-04-22 | 244 | 244 | 236 | 237 | 128,000 | 1,185 |
| 1998-04-21 | 245 | 248 | 243 | 246 | 59,000 | 1,230 |
| 1998-04-20 | 249 | 249 | 241 | 245 | 37,000 | 1,225 |
| 1998-04-17 | 245 | 245 | 239 | 240 | 142,000 | 1,200 |
| 1998-04-16 | 246 | 246 | 241 | 245 | 144,000 | 1,225 |
| 1998-04-15 | 245 | 248 | 241 | 241 | 90,000 | 1,205 |
| 1998-04-14 | 242 | 244 | 242 | 244 | 24,000 | 1,220 |
| 1998-04-13 | 253 | 253 | 240 | 240 | 115,000 | 1,200 |
| 1998-04-10 | 255 | 260 | 250 | 253 | 111,000 | 1,265 |
| 1998-04-09 | 251 | 265 | 251 | 253 | 160,000 | 1,265 |
| 1998-04-08 | 245 | 250 | 241 | 249 | 156,000 | 1,245 |
| 1998-04-07 | 242 | 249 | 242 | 247 | 63,000 | 1,235 |
| 1998-04-06 | 232 | 245 | 232 | 240 | 96,000 | 1,200 |
| 1998-04-03 | 226 | 237 | 226 | 232 | 82,000 | 1,160 |
| 1998-04-02 | 230 | 230 | 220 | 225 | 169,000 | 1,125 |
| 1998-04-01 | 245 | 245 | 223 | 230 | 179,000 | 1,150 |
| 1998-03-31 | 264 | 264 | 250 | 250 | 88,000 | 1,250 |
| 1998-03-30 | 274 | 274 | 266 | 266 | 69,000 | 1,330 |
| 1998-03-27 | 275 | 279 | 268 | 274 | 71,000 | 1,370 |
| 1998-03-26 | 270 | 280 | 270 | 280 | 112,000 | 1,400 |
| 1998-03-25 | 278 | 280 | 265 | 270 | 146,000 | 1,350 |
| 1998-03-24 | 275 | 281 | 268 | 268 | 159,000 | 1,340 |
| 1998-03-23 | 294 | 295 | 280 | 281 | 131,000 | 1,405 |
| 1998-03-20 | 280 | 291 | 275 | 290 | 208,000 | 1,450 |
| 1998-03-19 | 294 | 295 | 275 | 275 | 293,000 | 1,375 |
| 1998-03-18 | 305 | 312 | 290 | 295 | 1,584,000 | 1,475 |
| 1998-03-17 | 280 | 297 | 269 | 292 | 1,325,000 | 1,460 |
| 1998-03-16 | 255 | 279 | 251 | 273 | 685,000 | 1,365 |
| 1998-03-13 | 247 | 255 | 247 | 255 | 107,000 | 1,275 |
| 1998-03-12 | 248 | 248 | 243 | 248 | 33,000 | 1,240 |
| 1998-03-11 | 255 | 255 | 245 | 249 | 92,000 | 1,245 |
| 1998-03-10 | 255 | 255 | 250 | 253 | 52,000 | 1,265 |
| 1998-03-09 | 264 | 264 | 250 | 251 | 459,000 | 1,255 |
| 1998-03-06 | 240 | 255 | 236 | 245 | 521,000 | 1,225 |
| 1998-03-05 | 235 | 239 | 232 | 233 | 114,000 | 1,165 |
| 1998-03-04 | 238 | 243 | 235 | 235 | 74,000 | 1,175 |
| 1998-03-03 | 247 | 247 | 235 | 244 | 108,000 | 1,220 |
| 1998-03-02 | 225 | 245 | 225 | 242 | 193,000 | 1,210 |
| 1998-02-27 | 225 | 227 | 219 | 222 | 97,000 | 1,110 |
| 1998-02-26 | 218 | 223 | 217 | 221 | 70,000 | 1,105 |
| 1998-02-25 | 223 | 223 | 216 | 217 | 69,000 | 1,085 |
| 1998-02-24 | 219 | 219 | 218 | 218 | 39,000 | 1,090 |
| 1998-02-23 | 218 | 219 | 216 | 219 | 23,000 | 1,095 |
| 1998-02-20 | 211 | 217 | 211 | 213 | 50,000 | 1,065 |
| 1998-02-19 | 212 | 220 | 211 | 220 | 23,000 | 1,100 |
| 1998-02-18 | 211 | 215 | 211 | 213 | 24,000 | 1,065 |
| 1998-02-17 | 210 | 215 | 200 | 215 | 28,000 | 1,075 |
| 1998-02-16 | 212 | 216 | 212 | 215 | 23,000 | 1,075 |
| 1998-02-13 | 233 | 235 | 220 | 232 | 104,000 | 1,160 |
| 1998-02-12 | 234 | 236 | 232 | 233 | 155,000 | 1,165 |
| 1998-02-10 | 218 | 230 | 216 | 229 | 102,000 | 1,145 |
| 1998-02-09 | 220 | 220 | 215 | 220 | 59,000 | 1,100 |
| 1998-02-06 | 210 | 212 | 207 | 212 | 75,000 | 1,060 |
| 1998-02-05 | 200 | 210 | 200 | 210 | 36,000 | 1,050 |
| 1998-02-04 | 210 | 210 | 200 | 200 | 26,000 | 1,000 |
| 1998-02-03 | 200 | 210 | 200 | 205 | 86,000 | 1,025 |
| 1998-02-02 | 193 | 196 | 187 | 190 | 41,000 | 950 |
| 1998-01-30 | 202 | 203 | 190 | 190 | 85,000 | 950 |
| 1998-01-29 | 225 | 227 | 205 | 207 | 155,000 | 1,035 |
| 1998-01-28 | 220 | 234 | 220 | 220 | 174,000 | 1,100 |
| 1998-01-27 | 211 | 220 | 202 | 220 | 73,000 | 1,100 |
| 1998-01-26 | 201 | 208 | 200 | 201 | 136,000 | 1,005 |
| 1998-01-23 | 190 | 196 | 185 | 196 | 94,000 | 980 |
| 1998-01-22 | 175 | 185 | 175 | 180 | 45,000 | 900 |
| 1998-01-21 | 170 | 190 | 167 | 179 | 137,000 | 895 |
| 1998-01-20 | 165 | 165 | 163 | 165 | 40,000 | 825 |
| 1998-01-19 | 160 | 170 | 160 | 165 | 86,000 | 825 |
| 1998-01-16 | 155 | 160 | 154 | 160 | 65,000 | 800 |
| 1998-01-14 | 135 | 139 | 134 | 139 | 261,000 | 695 |
| 1998-01-13 | 135 | 135 | 131 | 135 | 46,000 | 675 |
| 1998-01-12 | 134 | 135 | 129 | 134 | 27,000 | 670 |
| 1998-01-09 | 133 | 135 | 129 | 135 | 148,000 | 675 |
| 1998-01-08 | 140 | 140 | 133 | 133 | 221,000 | 665 |
| 1998-01-07 | 146 | 146 | 136 | 141 | 79,000 | 705 |
| 1998-01-06 | 150 | 150 | 146 | 146 | 35,000 | 730 |
| 1998-01-05 | 153 | 153 | 147 | 150 | 33,000 | 750 |
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
