8043 スターゼン(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 170 | 174 | 170 | 171 | 28,000 | 285 |
| 2000-12-28 | 171 | 176 | 171 | 175 | 22,000 | 291.67 |
| 2000-12-27 | 171 | 174 | 170 | 170 | 36,000 | 283.33 |
| 2000-12-26 | 176 | 178 | 173 | 173 | 21,000 | 288.33 |
| 2000-12-25 | 185 | 185 | 170 | 176 | 145,000 | 293.33 |
| 2000-12-22 | 170 | 173 | 168 | 172 | 132,000 | 286.67 |
| 2000-12-21 | 167 | 172 | 167 | 170 | 105,000 | 283.33 |
| 2000-12-20 | 180 | 180 | 177 | 177 | 67,000 | 295 |
| 2000-12-19 | 180 | 182 | 180 | 180 | 43,000 | 300 |
| 2000-12-18 | 180 | 182 | 180 | 182 | 13,000 | 303.33 |
| 2000-12-15 | 188 | 188 | 183 | 183 | 45,000 | 305 |
| 2000-12-14 | 188 | 188 | 184 | 184 | 49,000 | 306.67 |
| 2000-12-13 | 184 | 189 | 184 | 189 | 38,000 | 315 |
| 2000-12-12 | 186 | 186 | 183 | 184 | 58,000 | 306.67 |
| 2000-12-11 | 192 | 192 | 185 | 185 | 25,000 | 308.33 |
| 2000-12-08 | 195 | 195 | 186 | 186 | 171,000 | 310 |
| 2000-12-07 | 185 | 185 | 183 | 185 | 19,000 | 308.33 |
| 2000-12-06 | 188 | 188 | 182 | 182 | 26,000 | 303.33 |
| 2000-12-05 | 188 | 189 | 185 | 185 | 40,000 | 308.33 |
| 2000-12-04 | 190 | 193 | 186 | 186 | 66,000 | 310 |
| 2000-12-01 | 181 | 189 | 181 | 185 | 74,000 | 308.33 |
| 2000-11-30 | 181 | 189 | 181 | 189 | 51,000 | 315 |
| 2000-11-29 | 182 | 183 | 181 | 181 | 20,000 | 301.67 |
| 2000-11-28 | 186 | 186 | 181 | 181 | 26,000 | 301.67 |
| 2000-11-27 | 187 | 187 | 180 | 182 | 19,000 | 303.33 |
| 2000-11-24 | 187 | 187 | 179 | 182 | 56,000 | 303.33 |
| 2000-11-22 | 177 | 180 | 177 | 177 | 37,000 | 295 |
| 2000-11-21 | 177 | 180 | 176 | 180 | 31,000 | 300 |
| 2000-11-20 | 176 | 177 | 176 | 176 | 36,000 | 293.33 |
| 2000-11-17 | 175 | 176 | 172 | 176 | 145,000 | 293.33 |
| 2000-11-16 | 184 | 184 | 179 | 182 | 35,000 | 303.33 |
| 2000-11-15 | 185 | 186 | 181 | 181 | 22,000 | 301.67 |
| 2000-11-14 | 186 | 186 | 181 | 181 | 9,000 | 301.67 |
| 2000-11-13 | 184 | 186 | 180 | 186 | 42,000 | 310 |
| 2000-11-10 | 185 | 185 | 184 | 184 | 37,000 | 306.67 |
| 2000-11-09 | 188 | 188 | 186 | 186 | 16,000 | 310 |
| 2000-11-08 | 188 | 190 | 188 | 190 | 25,000 | 316.67 |
| 2000-11-07 | 189 | 190 | 188 | 188 | 17,000 | 313.33 |
| 2000-11-06 | 189 | 189 | 185 | 189 | 33,000 | 315 |
| 2000-11-02 | 183 | 187 | 183 | 187 | 17,000 | 311.67 |
| 2000-11-01 | 180 | 183 | 176 | 183 | 66,000 | 305 |
| 2000-10-31 | 180 | 182 | 176 | 177 | 70,000 | 295 |
| 2000-10-30 | 182 | 183 | 180 | 182 | 47,000 | 303.33 |
| 2000-10-27 | 185 | 186 | 182 | 182 | 40,000 | 303.33 |
| 2000-10-26 | 180 | 183 | 180 | 182 | 22,000 | 303.33 |
| 2000-10-25 | 190 | 190 | 180 | 181 | 57,000 | 301.67 |
| 2000-10-24 | 185 | 185 | 183 | 183 | 7,000 | 305 |
| 2000-10-23 | 185 | 186 | 180 | 180 | 45,000 | 300 |
| 2000-10-20 | 189 | 189 | 185 | 186 | 26,000 | 310 |
| 2000-10-19 | 180 | 183 | 180 | 183 | 39,000 | 305 |
| 2000-10-18 | 181 | 184 | 181 | 184 | 38,000 | 306.67 |
| 2000-10-17 | 189 | 190 | 182 | 187 | 24,000 | 311.67 |
| 2000-10-16 | 190 | 192 | 186 | 192 | 31,000 | 320 |
| 2000-10-13 | 185 | 185 | 180 | 182 | 41,000 | 303.33 |
| 2000-10-12 | 192 | 192 | 187 | 189 | 40,000 | 315 |
| 2000-10-11 | 191 | 191 | 189 | 190 | 59,000 | 316.67 |
| 2000-10-10 | 196 | 196 | 191 | 191 | 32,000 | 318.33 |
| 2000-10-06 | 193 | 194 | 190 | 192 | 55,000 | 320 |
| 2000-10-05 | 194 | 195 | 194 | 194 | 39,000 | 323.33 |
| 2000-10-04 | 197 | 199 | 195 | 199 | 33,000 | 331.67 |
| 2000-10-03 | 195 | 199 | 195 | 199 | 56,000 | 331.67 |
| 2000-10-02 | 198 | 198 | 194 | 198 | 54,000 | 330 |
| 2000-09-29 | 197 | 199 | 194 | 199 | 91,000 | 331.67 |
| 2000-09-28 | 194 | 199 | 194 | 194 | 37,000 | 323.33 |
| 2000-09-27 | 196 | 196 | 193 | 193 | 51,000 | 321.67 |
| 2000-09-26 | 198 | 198 | 196 | 196 | 40,000 | 326.67 |
| 2000-09-25 | 205 | 205 | 200 | 202 | 101,000 | 336.67 |
| 2000-09-22 | 198 | 202 | 196 | 202 | 66,000 | 336.67 |
| 2000-09-21 | 202 | 202 | 198 | 202 | 120,000 | 336.67 |
| 2000-09-20 | 200 | 202 | 198 | 202 | 42,000 | 336.67 |
| 2000-09-19 | 196 | 198 | 193 | 198 | 66,000 | 330 |
| 2000-09-18 | 195 | 198 | 193 | 198 | 36,000 | 330 |
| 2000-09-14 | 198 | 199 | 196 | 196 | 17,000 | 326.67 |
| 2000-09-13 | 196 | 200 | 196 | 199 | 13,000 | 331.67 |
| 2000-09-12 | 202 | 202 | 196 | 196 | 30,000 | 326.67 |
| 2000-09-11 | 203 | 205 | 198 | 204 | 82,000 | 340 |
| 2000-09-08 | 199 | 203 | 198 | 201 | 63,000 | 335 |
| 2000-09-07 | 195 | 200 | 191 | 200 | 158,000 | 333.33 |
| 2000-09-06 | 198 | 199 | 195 | 196 | 146,000 | 326.67 |
| 2000-09-05 | 210 | 210 | 198 | 198 | 75,000 | 330 |
| 2000-09-04 | 215 | 215 | 207 | 208 | 35,000 | 346.67 |
| 2000-09-01 | 216 | 217 | 215 | 215 | 29,000 | 358.33 |
| 2000-08-31 | 215 | 217 | 215 | 216 | 13,000 | 360 |
| 2000-08-30 | 222 | 224 | 217 | 217 | 14,000 | 361.67 |
| 2000-08-29 | 224 | 225 | 220 | 225 | 30,000 | 375 |
| 2000-08-28 | 230 | 230 | 215 | 224 | 42,000 | 373.33 |
| 2000-08-25 | 224 | 230 | 222 | 230 | 46,000 | 383.33 |
| 2000-08-24 | 220 | 222 | 218 | 219 | 45,000 | 365 |
| 2000-08-23 | 222 | 222 | 219 | 219 | 23,000 | 365 |
| 2000-08-22 | 218 | 222 | 218 | 222 | 17,000 | 370 |
| 2000-08-21 | 220 | 222 | 219 | 222 | 22,000 | 370 |
| 2000-08-18 | 222 | 223 | 219 | 223 | 44,000 | 371.67 |
| 2000-08-17 | 220 | 221 | 219 | 221 | 26,000 | 368.33 |
| 2000-08-16 | 225 | 228 | 220 | 222 | 56,000 | 370 |
| 2000-08-15 | 222 | 225 | 219 | 225 | 57,000 | 375 |
| 2000-08-14 | 228 | 228 | 226 | 226 | 5,000 | 376.67 |
| 2000-08-11 | 225 | 228 | 222 | 228 | 17,000 | 380 |
| 2000-08-10 | 221 | 224 | 221 | 221 | 29,000 | 368.33 |
| 2000-08-09 | 228 | 230 | 223 | 225 | 30,000 | 375 |
| 2000-08-08 | 223 | 228 | 223 | 228 | 12,000 | 380 |
| 2000-08-07 | 224 | 229 | 218 | 219 | 27,000 | 365 |
| 2000-08-04 | 225 | 230 | 225 | 228 | 37,000 | 380 |
| 2000-08-03 | 222 | 228 | 222 | 228 | 45,000 | 380 |
| 2000-08-02 | 222 | 223 | 222 | 223 | 21,000 | 371.67 |
| 2000-08-01 | 215 | 225 | 215 | 225 | 42,000 | 375 |
| 2000-07-31 | 215 | 220 | 215 | 215 | 83,000 | 358.33 |
| 2000-07-28 | 225 | 231 | 225 | 230 | 70,000 | 383.33 |
| 2000-07-27 | 231 | 231 | 227 | 230 | 54,000 | 383.33 |
| 2000-07-26 | 233 | 238 | 232 | 232 | 29,000 | 386.67 |
| 2000-07-25 | 245 | 245 | 235 | 243 | 105,000 | 405 |
| 2000-07-24 | 230 | 233 | 230 | 230 | 92,000 | 383.33 |
| 2000-07-21 | 240 | 243 | 230 | 233 | 70,000 | 388.33 |
| 2000-07-19 | 238 | 243 | 235 | 243 | 52,000 | 405 |
| 2000-07-18 | 250 | 250 | 233 | 233 | 75,000 | 388.33 |
| 2000-07-17 | 249 | 254 | 249 | 250 | 35,000 | 416.67 |
| 2000-07-14 | 250 | 254 | 246 | 249 | 60,000 | 415 |
| 2000-07-13 | 258 | 260 | 256 | 256 | 101,000 | 426.67 |
| 2000-07-12 | 259 | 260 | 256 | 257 | 94,000 | 428.33 |
| 2000-07-11 | 262 | 262 | 254 | 255 | 124,000 | 425 |
| 2000-07-10 | 263 | 267 | 253 | 260 | 341,000 | 433.33 |
| 2000-07-07 | 251 | 261 | 245 | 258 | 290,000 | 430 |
| 2000-07-06 | 258 | 259 | 251 | 258 | 357,000 | 430 |
| 2000-07-05 | 250 | 264 | 246 | 255 | 543,000 | 425 |
| 2000-07-04 | 248 | 255 | 247 | 255 | 160,000 | 425 |
| 2000-07-03 | 240 | 256 | 240 | 248 | 242,000 | 413.33 |
| 2000-06-30 | 240 | 240 | 236 | 238 | 51,000 | 396.67 |
| 2000-06-29 | 240 | 240 | 236 | 240 | 61,000 | 400 |
| 2000-06-28 | 237 | 239 | 235 | 236 | 62,000 | 393.33 |
| 2000-06-27 | 226 | 235 | 226 | 235 | 49,000 | 391.67 |
| 2000-06-26 | 239 | 239 | 225 | 225 | 54,000 | 375 |
| 2000-06-23 | 227 | 245 | 225 | 240 | 170,000 | 400 |
| 2000-06-22 | 225 | 225 | 216 | 217 | 48,000 | 361.67 |
| 2000-06-21 | 222 | 225 | 218 | 223 | 32,000 | 371.67 |
| 2000-06-20 | 220 | 225 | 220 | 222 | 27,000 | 370 |
| 2000-06-19 | 224 | 224 | 217 | 224 | 21,000 | 373.33 |
| 2000-06-16 | 214 | 225 | 214 | 225 | 48,000 | 375 |
| 2000-06-15 | 226 | 226 | 211 | 214 | 49,000 | 356.67 |
| 2000-06-14 | 235 | 235 | 220 | 229 | 68,000 | 381.67 |
| 2000-06-13 | 240 | 243 | 235 | 235 | 137,000 | 391.67 |
| 2000-06-12 | 229 | 239 | 225 | 235 | 208,000 | 391.67 |
| 2000-06-09 | 215 | 222 | 215 | 221 | 109,000 | 368.33 |
| 2000-06-08 | 212 | 216 | 208 | 216 | 65,000 | 360 |
| 2000-06-07 | 207 | 215 | 206 | 215 | 40,000 | 358.33 |
| 2000-06-06 | 210 | 210 | 206 | 207 | 10,000 | 345 |
| 2000-06-05 | 205 | 209 | 204 | 209 | 65,000 | 348.33 |
| 2000-06-02 | 202 | 205 | 198 | 204 | 87,000 | 340 |
| 2000-06-01 | 205 | 205 | 200 | 202 | 88,000 | 336.67 |
| 2000-05-31 | 206 | 206 | 202 | 206 | 30,000 | 343.33 |
| 2000-05-30 | 205 | 206 | 205 | 206 | 28,000 | 343.33 |
| 2000-05-29 | 207 | 207 | 201 | 206 | 43,000 | 343.33 |
| 2000-05-26 | 215 | 215 | 206 | 206 | 25,000 | 343.33 |
| 2000-05-25 | 215 | 216 | 214 | 215 | 62,000 | 358.33 |
| 2000-05-24 | 200 | 214 | 200 | 213 | 51,000 | 355 |
| 2000-05-23 | 207 | 207 | 202 | 202 | 18,000 | 336.67 |
| 2000-05-22 | 207 | 207 | 203 | 203 | 20,000 | 338.33 |
| 2000-05-19 | 213 | 213 | 208 | 212 | 26,000 | 353.33 |
| 2000-05-18 | 211 | 213 | 205 | 210 | 28,000 | 350 |
| 2000-05-17 | 210 | 215 | 210 | 213 | 55,000 | 355 |
| 2000-05-16 | 215 | 215 | 212 | 215 | 49,000 | 358.33 |
| 2000-05-15 | 201 | 212 | 201 | 210 | 68,000 | 350 |
| 2000-05-12 | 199 | 203 | 198 | 202 | 61,000 | 336.67 |
| 2000-05-11 | 202 | 204 | 197 | 200 | 79,000 | 333.33 |
| 2000-05-10 | 197 | 203 | 197 | 202 | 47,000 | 336.67 |
| 2000-05-09 | 198 | 201 | 198 | 200 | 13,000 | 333.33 |
| 2000-05-08 | 196 | 200 | 195 | 200 | 23,000 | 333.33 |
| 2000-05-02 | 201 | 205 | 201 | 205 | 18,000 | 341.67 |
| 2000-05-01 | 198 | 205 | 194 | 205 | 46,000 | 341.67 |
| 2000-04-28 | 195 | 195 | 192 | 193 | 117,000 | 321.67 |
| 2000-04-27 | 200 | 201 | 197 | 197 | 47,000 | 328.33 |
| 2000-04-26 | 200 | 200 | 197 | 200 | 94,000 | 333.33 |
| 2000-04-25 | 209 | 209 | 195 | 200 | 79,000 | 333.33 |
| 2000-04-24 | 201 | 211 | 201 | 201 | 45,000 | 335 |
| 2000-04-21 | 206 | 209 | 201 | 204 | 19,000 | 340 |
| 2000-04-20 | 202 | 206 | 202 | 206 | 69,000 | 343.33 |
| 2000-04-19 | 201 | 206 | 200 | 205 | 37,000 | 341.67 |
| 2000-04-18 | 205 | 210 | 200 | 200 | 72,000 | 333.33 |
| 2000-04-17 | 210 | 210 | 202 | 210 | 69,000 | 350 |
| 2000-04-14 | 215 | 220 | 211 | 215 | 40,000 | 358.33 |
| 2000-04-13 | 219 | 219 | 215 | 215 | 31,000 | 358.33 |
| 2000-04-12 | 215 | 219 | 215 | 219 | 49,000 | 365 |
| 2000-04-11 | 220 | 220 | 210 | 210 | 41,000 | 350 |
| 2000-04-10 | 216 | 223 | 216 | 220 | 16,000 | 366.67 |
| 2000-04-07 | 215 | 221 | 213 | 213 | 65,000 | 355 |
| 2000-04-06 | 215 | 216 | 213 | 215 | 59,000 | 358.33 |
| 2000-04-05 | 215 | 216 | 213 | 213 | 47,000 | 355 |
| 2000-04-04 | 213 | 216 | 213 | 213 | 9,000 | 355 |
| 2000-04-03 | 210 | 213 | 210 | 213 | 29,000 | 355 |
| 2000-03-31 | 215 | 215 | 207 | 211 | 58,000 | 351.67 |
| 2000-03-30 | 223 | 224 | 211 | 220 | 37,000 | 366.67 |
| 2000-03-29 | 221 | 230 | 221 | 224 | 38,000 | 373.33 |
| 2000-03-28 | 218 | 229 | 218 | 221 | 41,000 | 368.33 |
| 2000-03-27 | 227 | 234 | 210 | 232 | 101,000 | 386.67 |
| 2000-03-24 | 234 | 234 | 225 | 227 | 58,000 | 378.33 |
| 2000-03-23 | 234 | 234 | 230 | 234 | 47,000 | 390 |
| 2000-03-22 | 228 | 232 | 225 | 232 | 48,000 | 386.67 |
| 2000-03-21 | 217 | 231 | 217 | 230 | 32,000 | 383.33 |
| 2000-03-17 | 221 | 222 | 213 | 222 | 82,000 | 370 |
| 2000-03-16 | 210 | 215 | 209 | 215 | 40,000 | 358.33 |
| 2000-03-15 | 207 | 212 | 205 | 205 | 30,000 | 341.67 |
| 2000-03-14 | 206 | 208 | 205 | 205 | 20,000 | 341.67 |
| 2000-03-13 | 215 | 215 | 205 | 206 | 46,000 | 343.33 |
| 2000-03-10 | 228 | 228 | 208 | 210 | 138,000 | 350 |
| 2000-03-09 | 205 | 206 | 200 | 200 | 22,000 | 333.33 |
| 2000-03-08 | 203 | 210 | 203 | 205 | 49,000 | 341.67 |
| 2000-03-07 | 196 | 204 | 196 | 204 | 46,000 | 340 |
| 2000-03-06 | 199 | 200 | 192 | 196 | 29,000 | 326.67 |
| 2000-03-03 | 194 | 200 | 194 | 200 | 36,000 | 333.33 |
| 2000-03-02 | 196 | 199 | 194 | 199 | 45,000 | 331.67 |
| 2000-03-01 | 200 | 200 | 190 | 196 | 106,000 | 326.67 |
| 2000-02-29 | 195 | 200 | 195 | 200 | 14,000 | 333.33 |
| 2000-02-28 | 203 | 203 | 200 | 200 | 29,000 | 333.33 |
| 2000-02-25 | 198 | 211 | 195 | 202 | 64,000 | 336.67 |
| 2000-02-24 | 197 | 197 | 190 | 193 | 51,000 | 321.67 |
| 2000-02-23 | 197 | 197 | 190 | 195 | 49,000 | 325 |
| 2000-02-22 | 181 | 190 | 175 | 182 | 134,000 | 303.33 |
| 2000-02-21 | 205 | 205 | 192 | 192 | 120,000 | 320 |
| 2000-02-18 | 211 | 216 | 205 | 205 | 91,000 | 341.67 |
| 2000-02-17 | 210 | 211 | 205 | 206 | 33,000 | 343.33 |
| 2000-02-16 | 222 | 222 | 219 | 221 | 88,000 | 368.33 |
| 2000-02-15 | 223 | 225 | 221 | 223 | 8,000 | 371.67 |
| 2000-02-14 | 220 | 229 | 220 | 226 | 54,000 | 376.67 |
| 2000-02-10 | 224 | 224 | 221 | 222 | 58,000 | 370 |
| 2000-02-09 | 219 | 224 | 219 | 224 | 42,000 | 373.33 |
| 2000-02-08 | 221 | 225 | 218 | 225 | 37,000 | 375 |
| 2000-02-07 | 222 | 222 | 220 | 221 | 69,000 | 368.33 |
| 2000-02-04 | 225 | 227 | 220 | 220 | 147,000 | 366.67 |
| 2000-02-03 | 226 | 230 | 226 | 226 | 60,000 | 376.67 |
| 2000-02-02 | 226 | 232 | 226 | 229 | 52,000 | 381.67 |
| 2000-02-01 | 226 | 230 | 225 | 226 | 71,000 | 376.67 |
| 2000-01-31 | 225 | 230 | 225 | 225 | 46,000 | 375 |
| 2000-01-28 | 230 | 231 | 228 | 228 | 51,000 | 380 |
| 2000-01-27 | 234 | 234 | 230 | 231 | 34,000 | 385 |
| 2000-01-26 | 237 | 242 | 232 | 232 | 52,000 | 386.67 |
| 2000-01-25 | 240 | 257 | 230 | 242 | 123,000 | 403.33 |
| 2000-01-24 | 230 | 232 | 229 | 230 | 35,000 | 383.33 |
| 2000-01-21 | 235 | 238 | 235 | 235 | 56,000 | 391.67 |
| 2000-01-20 | 232 | 235 | 230 | 235 | 120,000 | 391.67 |
| 2000-01-19 | 234 | 235 | 231 | 232 | 19,000 | 386.67 |
| 2000-01-18 | 240 | 248 | 235 | 236 | 45,000 | 393.33 |
| 2000-01-17 | 240 | 245 | 231 | 237 | 30,000 | 395 |
| 2000-01-14 | 230 | 233 | 230 | 230 | 83,000 | 383.33 |
| 2000-01-13 | 230 | 235 | 230 | 233 | 56,000 | 388.33 |
| 2000-01-12 | 230 | 232 | 225 | 225 | 63,000 | 375 |
| 2000-01-11 | 230 | 236 | 230 | 231 | 15,000 | 385 |
| 2000-01-07 | 230 | 232 | 230 | 231 | 63,000 | 385 |
| 2000-01-06 | 230 | 232 | 228 | 228 | 130,000 | 380 |
| 2000-01-05 | 235 | 235 | 230 | 232 | 69,000 | 386.67 |
| 2000-01-04 | 228 | 234 | 228 | 230 | 30,000 | 383.33 |
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