8043 スターゼン(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	230	230	225	225	25,000	375
1999-12-29	231	231	225	230	52,000	383.33
1999-12-28	230	236	227	230	28,000	383.33
1999-12-27	230	231	230	231	41,000	385
1999-12-24	249	249	231	231	46,000	385
1999-12-22	238	239	233	235	41,000	391.67
1999-12-21	236	238	235	236	51,000	393.33
1999-12-20	231	236	231	235	138,000	391.67
1999-12-17	240	244	235	236	80,000	393.33
1999-12-16	241	247	240	242	24,000	403.33
1999-12-15	246	250	241	241	63,000	401.67
1999-12-14	254	254	246	246	39,000	410
1999-12-13	252	261	252	260	19,000	433.33
1999-12-10	270	270	252	252	113,000	420
1999-12-09	265	266	250	265	63,000	441.67
1999-12-08	255	263	251	263	74,000	438.33
1999-12-07	250	258	245	250	474,000	416.67
1999-12-06	245	254	245	250	58,000	416.67
1999-12-03	261	261	245	250	74,000	416.67
1999-12-02	247	265	247	255	89,000	425
1999-12-01	244	254	241	242	28,000	403.33
1999-11-30	245	250	242	242	31,000	403.33
1999-11-29	250	253	250	250	45,000	416.67
1999-11-26	245	250	245	245	61,000	408.33
1999-11-25	255	255	240	245	87,000	408.33
1999-11-24	250	250	240	245	90,000	408.33
1999-11-22	254	263	245	246	61,000	410
1999-11-19	265	271	265	269	67,000	448.33
1999-11-18	255	264	251	264	65,000	440
1999-11-17	243	250	240	250	91,000	416.67
1999-11-16	240	243	240	243	70,000	405
1999-11-15	250	255	248	248	94,000	413.33
1999-11-12	255	258	250	252	164,000	420
1999-11-11	260	261	245	245	102,000	408.33
1999-11-10	265	266	260	263	82,000	438.33
1999-11-09	260	271	257	260	46,000	433.33
1999-11-08	274	277	260	264	57,000	440
1999-11-05	270	277	270	277	42,000	461.67
1999-11-04	260	280	260	277	84,000	461.67
1999-11-02	257	265	257	265	70,000	441.67
1999-11-01	265	267	260	263	52,000	438.33
1999-10-29	253	260	253	260	85,000	433.33
1999-10-28	254	255	252	252	66,000	420
1999-10-27	250	253	249	252	71,000	420
1999-10-26	243	249	243	249	88,000	415
1999-10-25	249	250	243	243	63,000	405
1999-10-22	240	244	240	241	76,000	401.67
1999-10-21	246	247	240	240	73,000	400
1999-10-20	246	249	246	247	36,000	411.67
1999-10-19	246	249	246	248	36,000	413.33
1999-10-18	250	250	245	245	104,000	408.33
1999-10-15	257	257	250	250	172,000	416.67
1999-10-14	263	263	259	259	92,000	431.67
1999-10-13	264	266	264	264	58,000	440
1999-10-12	266	268	265	266	58,000	443.33
1999-10-08	262	265	260	265	121,000	441.67
1999-10-07	263	263	258	260	177,000	433.33
1999-10-06	264	265	262	263	65,000	438.33
1999-10-05	265	268	262	262	45,000	436.67
1999-10-04	269	270	264	265	46,000	441.67
1999-10-01	266	269	263	264	59,000	440
1999-09-30	265	270	261	264	69,000	440
1999-09-29	269	269	261	261	56,000	435
1999-09-28	265	267	261	266	58,000	443.33
1999-09-27	270	270	255	265	43,000	441.67
1999-09-24	285	285	270	272	60,000	453.33
1999-09-22	290	290	279	280	166,000	466.67
1999-09-21	288	293	286	293	41,000	488.33
1999-09-20	293	295	289	289	95,000	481.67
1999-09-17	290	298	285	298	236,000	496.67
1999-09-16	301	308	300	308	64,000	513.33
1999-09-14	310	312	301	301	50,000	501.67
1999-09-13	302	315	302	315	100,000	525
1999-09-10	317	317	306	306	105,000	510
1999-09-09	306	307	306	307	43,000	511.67
1999-09-08	305	308	305	306	52,000	510
1999-09-07	305	314	301	305	76,000	508.33
1999-09-06	306	307	301	307	163,000	511.67
1999-09-03	305	314	300	300	241,000	500
1999-09-02	305	307	300	307	103,000	511.67
1999-09-01	300	305	300	300	25,000	500
1999-08-31	303	307	299	299	119,000	498.33
1999-08-30	308	313	301	307	25,000	511.67
1999-08-27	301	310	301	307	66,000	511.67
1999-08-26	313	313	298	298	183,000	496.67
1999-08-25	315	315	302	310	105,000	516.67
1999-08-24	312	312	301	305	138,000	508.33
1999-08-23	318	320	311	315	108,000	525
1999-08-20	315	315	310	315	74,000	525
1999-08-19	310	313	308	313	87,000	521.67
1999-08-18	308	310	307	308	12,000	513.33
1999-08-17	307	310	307	307	21,000	511.67
1999-08-16	307	315	307	315	34,000	525
1999-08-13	307	319	305	307	65,000	511.67
1999-08-12	309	310	305	306	27,000	510
1999-08-11	308	309	306	309	24,000	515
1999-08-10	310	310	306	309	22,000	515
1999-08-09	305	313	305	312	12,000	520
1999-08-06	311	311	306	306	28,000	510
1999-08-05	315	319	300	301	60,000	501.67
1999-08-04	320	322	315	315	60,000	525
1999-08-03	320	322	320	322	138,000	536.67
1999-08-02	320	328	319	319	34,000	531.67
1999-07-30	329	329	323	329	43,000	548.33
1999-07-29	325	330	320	320	99,000	533.33
1999-07-28	329	329	320	320	59,000	533.33
1999-07-27	317	330	317	330	26,000	550
1999-07-26	326	326	312	321	67,000	535
1999-07-23	330	330	317	320	112,000	533.33
1999-07-22	336	338	320	320	64,000	533.33
1999-07-21	333	338	329	338	114,000	563.33
1999-07-19	323	330	323	330	45,000	550
1999-07-16	325	328	320	325	67,000	541.67
1999-07-15	334	334	324	324	73,000	540
1999-07-14	328	337	322	337	67,000	561.67
1999-07-13	330	330	321	330	129,000	550
1999-07-12	324	329	324	325	67,000	541.67
1999-07-09	338	338	325	334	171,000	556.67
1999-07-08	330	330	322	323	187,000	538.33
1999-07-07	341	343	333	333	92,000	555
1999-07-06	335	341	335	340	68,000	566.67
1999-07-05	340	345	332	340	184,000	566.67
1999-07-02	325	340	325	340	155,000	566.67
1999-07-01	323	331	323	325	148,000	541.67
1999-06-30	323	330	323	326	223,000	543.33
1999-06-29	325	325	322	322	118,000	536.67
1999-06-28	323	327	321	327	88,000	545
1999-06-25	341	341	328	328	147,000	546.67
1999-06-24	336	338	331	331	58,000	551.67
1999-06-23	338	342	336	341	74,000	568.33
1999-06-22	341	343	335	340	72,000	566.67
1999-06-21	341	348	341	341	58,000	568.33
1999-06-18	344	345	340	340	63,000	566.67
1999-06-17	341	345	341	343	44,000	571.67
1999-06-16	348	348	340	340	74,000	566.67
1999-06-15	342	342	335	335	51,000	558.33
1999-06-14	343	347	340	345	60,000	575
1999-06-11	355	355	345	348	167,000	580
1999-06-10	335	347	335	345	245,000	575
1999-06-09	322	330	320	330	174,000	550
1999-06-08	321	327	321	327	9,000	545
1999-06-07	327	328	320	320	49,000	533.33
1999-06-04	325	325	318	318	74,000	530
1999-06-03	325	325	316	320	33,000	533.33
1999-06-02	329	329	319	325	44,000	541.67
1999-06-01	311	329	311	329	151,000	548.33
1999-05-31	320	325	309	309	197,000	515
1999-05-28	328	328	316	325	44,000	541.67
1999-05-27	326	326	322	323	39,000	538.33
1999-05-26	310	330	305	329	174,000	548.33
1999-05-25	318	318	310	313	226,000	521.67
1999-05-24	326	330	321	321	118,000	535
1999-05-21	340	340	325	326	166,000	543.33
1999-05-20	337	345	335	337	59,000	561.67
1999-05-19	347	347	337	340	90,000	566.67
1999-05-18	342	349	342	348	208,000	580
1999-05-17	346	349	340	349	206,000	581.67
1999-05-14	353	355	345	355	249,000	591.67
1999-05-13	343	351	341	348	127,000	580
1999-05-12	352	352	339	341	317,000	568.33
1999-05-11	357	360	352	352	92,000	586.67
1999-05-10	365	366	359	360	96,000	600
1999-05-07	362	367	360	360	151,000	600
1999-05-06	358	364	356	362	67,000	603.33
1999-04-30	360	364	358	359	79,000	598.33
1999-04-28	353	364	353	356	127,000	593.33
1999-04-27	358	363	356	363	109,000	605
1999-04-26	356	362	355	361	119,000	601.67
1999-04-23	362	362	356	361	66,000	601.67
1999-04-22	355	365	355	362	102,000	603.33
1999-04-21	365	367	358	358	140,000	596.67
1999-04-20	365	370	365	365	118,000	608.33
1999-04-19	380	380	370	371	166,000	618.33
1999-04-16	374	385	374	377	233,000	628.33
1999-04-15	368	374	366	370	299,000	616.67
1999-04-14	369	370	360	365	541,000	608.33
1999-04-13	385	390	370	370	158,000	616.67
1999-04-12	398	398	378	380	209,000	633.33
1999-04-09	390	399	385	395	539,000	658.33
1999-04-08	380	395	376	385	471,000	641.67
1999-04-07	382	382	373	376	335,000	626.67
1999-04-06	390	390	374	377	581,000	628.33
1999-04-05	375	395	375	378	667,000	630
1999-04-02	381	381	364	364	494,000	606.67
1999-04-01	355	381	350	376	942,000	626.67
1999-03-31	355	357	351	353	262,000	588.33
1999-03-30	351	360	348	355	288,000	591.67
1999-03-29	351	351	345	350	176,000	583.33
1999-03-26	354	359	341	351	156,000	585
1999-03-25	340	355	340	354	274,000	590
1999-03-24	348	350	336	340	241,000	566.67
1999-03-23	354	360	350	353	198,000	588.33
1999-03-19	350	359	346	355	235,000	591.67
1999-03-18	355	362	340	340	433,000	566.67
1999-03-17	363	364	350	350	528,000	583.33
1999-03-16	335	364	333	364	1,214,000	606.67
1999-03-15	327	335	327	335	70,000	558.33
1999-03-12	330	330	325	326	204,000	543.33
1999-03-11	329	330	323	328	195,000	546.67
1999-03-10	322	327	321	327	152,000	545
1999-03-09	330	330	321	322	251,000	536.67
1999-03-08	329	333	325	325	149,000	541.67
1999-03-05	316	325	316	324	203,000	540
1999-03-04	324	324	316	320	63,000	533.33
1999-03-03	320	320	316	319	78,000	531.67
1999-03-02	318	320	315	317	78,000	528.33
1999-03-01	322	330	318	318	124,000	530
1999-02-26	334	335	322	322	195,000	536.67
1999-02-25	335	338	329	329	381,000	548.33
1999-02-24	332	333	326	328	337,000	546.67
1999-02-23	334	343	328	328	599,000	546.67
1999-02-22	318	334	318	331	912,000	551.67
1999-02-19	312	315	310	314	90,000	523.33
1999-02-18	319	319	311	314	364,000	523.33
1999-02-17	315	319	315	319	207,000	531.67
1999-02-16	319	319	312	314	249,000	523.33
1999-02-15	315	324	313	320	628,000	533.33
1999-02-12	312	316	310	310	381,000	516.67
1999-02-10	294	312	290	309	418,000	515
1999-02-09	290	295	288	288	105,000	480
1999-02-08	294	294	288	290	17,000	483.33
1999-02-05	296	296	288	295	102,000	491.67
1999-02-04	302	302	295	298	44,000	496.67
1999-02-03	288	300	288	297	77,000	495
1999-02-02	305	308	298	298	69,000	496.67
1999-02-01	307	310	300	304	63,000	506.67
1999-01-29	308	310	306	306	118,000	510
1999-01-28	305	314	305	306	137,000	510
1999-01-27	315	319	305	305	350,000	508.33
1999-01-26	299	310	295	310	273,000	516.67
1999-01-25	305	306	295	300	100,000	500
1999-01-22	306	320	302	304	559,000	506.67
1999-01-21	284	300	280	292	248,000	486.67
1999-01-20	287	287	280	280	65,000	466.67
1999-01-19	280	282	275	282	69,000	470
1999-01-18	280	282	277	277	38,000	461.67
1999-01-14	270	280	268	279	61,000	465
1999-01-13	270	273	268	270	68,000	450
1999-01-12	274	279	267	269	126,000	448.33
1999-01-11	269	275	267	275	62,000	458.33
1999-01-08	267	270	262	266	181,000	443.33
1999-01-07	268	275	267	267	262,000	445
1999-01-06	250	261	248	261	564,000	435
1999-01-05	254	254	245	247	134,000	411.67
1999-01-04	257	257	254	254	20,000	423.33

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