8043 スターゼン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 128 | 130 | 127 | 130 | 73,000 | 216.67 |
| 2001-12-27 | 128 | 132 | 125 | 132 | 119,000 | 220 |
| 2001-12-26 | 132 | 136 | 123 | 130 | 237,000 | 216.67 |
| 2001-12-25 | 139 | 139 | 134 | 136 | 169,000 | 226.67 |
| 2001-12-21 | 139 | 140 | 134 | 140 | 99,000 | 233.33 |
| 2001-12-20 | 135 | 140 | 135 | 139 | 113,000 | 231.67 |
| 2001-12-19 | 138 | 141 | 135 | 135 | 134,000 | 225 |
| 2001-12-18 | 134 | 141 | 134 | 138 | 169,000 | 230 |
| 2001-12-17 | 139 | 139 | 133 | 133 | 90,000 | 221.67 |
| 2001-12-14 | 137 | 140 | 137 | 138 | 141,000 | 230 |
| 2001-12-13 | 141 | 142 | 137 | 142 | 53,000 | 236.67 |
| 2001-12-12 | 138 | 141 | 132 | 141 | 294,000 | 235 |
| 2001-12-11 | 137 | 139 | 137 | 139 | 136,000 | 231.67 |
| 2001-12-10 | 136 | 137 | 132 | 137 | 248,000 | 228.33 |
| 2001-12-07 | 141 | 141 | 131 | 131 | 156,000 | 218.33 |
| 2001-12-06 | 143 | 144 | 141 | 141 | 156,000 | 235 |
| 2001-12-05 | 147 | 147 | 141 | 146 | 57,000 | 243.33 |
| 2001-12-04 | 141 | 148 | 141 | 148 | 103,000 | 246.67 |
| 2001-12-03 | 149 | 151 | 141 | 150 | 164,000 | 250 |
| 2001-11-30 | 148 | 153 | 148 | 150 | 53,000 | 250 |
| 2001-11-29 | 147 | 148 | 146 | 148 | 61,000 | 246.67 |
| 2001-11-28 | 154 | 154 | 148 | 148 | 46,000 | 246.67 |
| 2001-11-27 | 154 | 155 | 153 | 155 | 37,000 | 258.33 |
| 2001-11-26 | 154 | 155 | 152 | 153 | 38,000 | 255 |
| 2001-11-22 | 155 | 155 | 148 | 153 | 184,000 | 255 |
| 2001-11-21 | 155 | 155 | 148 | 155 | 224,000 | 258.33 |
| 2001-11-20 | 157 | 160 | 152 | 153 | 100,000 | 255 |
| 2001-11-19 | 155 | 157 | 151 | 157 | 110,000 | 261.67 |
| 2001-11-16 | 155 | 155 | 152 | 155 | 39,000 | 258.33 |
| 2001-11-15 | 152 | 155 | 151 | 155 | 68,000 | 258.33 |
| 2001-11-14 | 153 | 156 | 153 | 153 | 53,000 | 255 |
| 2001-11-13 | 155 | 159 | 155 | 156 | 116,000 | 260 |
| 2001-11-12 | 156 | 160 | 153 | 156 | 14,000 | 260 |
| 2001-11-09 | 161 | 162 | 157 | 157 | 114,000 | 261.67 |
| 2001-11-08 | 158 | 162 | 157 | 161 | 141,000 | 268.33 |
| 2001-11-07 | 153 | 158 | 152 | 158 | 116,000 | 263.33 |
| 2001-11-06 | 157 | 159 | 154 | 155 | 145,000 | 258.33 |
| 2001-11-05 | 157 | 157 | 150 | 153 | 75,000 | 255 |
| 2001-11-02 | 156 | 158 | 153 | 153 | 118,000 | 255 |
| 2001-11-01 | 156 | 162 | 155 | 156 | 74,000 | 260 |
| 2001-10-31 | 163 | 163 | 150 | 153 | 147,000 | 255 |
| 2001-10-30 | 166 | 169 | 158 | 162 | 107,000 | 270 |
| 2001-10-29 | 170 | 174 | 166 | 170 | 226,000 | 283.33 |
| 2001-10-26 | 170 | 170 | 166 | 168 | 156,000 | 280 |
| 2001-10-25 | 164 | 170 | 157 | 168 | 366,000 | 280 |
| 2001-10-24 | 158 | 160 | 157 | 160 | 70,000 | 266.67 |
| 2001-10-23 | 156 | 159 | 154 | 157 | 112,000 | 261.67 |
| 2001-10-22 | 154 | 156 | 153 | 154 | 122,000 | 256.67 |
| 2001-10-19 | 158 | 158 | 153 | 154 | 126,000 | 256.67 |
| 2001-10-18 | 157 | 159 | 156 | 158 | 122,000 | 263.33 |
| 2001-10-17 | 158 | 161 | 155 | 161 | 90,000 | 268.33 |
| 2001-10-16 | 161 | 162 | 156 | 160 | 127,000 | 266.67 |
| 2001-10-15 | 153 | 165 | 153 | 160 | 100,000 | 266.67 |
| 2001-10-12 | 156 | 158 | 145 | 153 | 326,000 | 255 |
| 2001-10-11 | 159 | 159 | 151 | 155 | 148,000 | 258.33 |
| 2001-10-10 | 161 | 161 | 153 | 155 | 60,000 | 258.33 |
| 2001-10-09 | 163 | 163 | 157 | 160 | 73,000 | 266.67 |
| 2001-10-05 | 162 | 170 | 162 | 163 | 179,000 | 271.67 |
| 2001-10-04 | 155 | 163 | 155 | 162 | 214,000 | 270 |
| 2001-10-03 | 160 | 160 | 155 | 155 | 295,000 | 258.33 |
| 2001-10-02 | 150 | 161 | 150 | 161 | 156,000 | 268.33 |
| 2001-10-01 | 146 | 153 | 146 | 150 | 153,000 | 250 |
| 2001-09-28 | 140 | 149 | 140 | 146 | 298,000 | 243.33 |
| 2001-09-27 | 145 | 145 | 136 | 140 | 241,000 | 233.33 |
| 2001-09-26 | 149 | 151 | 145 | 146 | 204,000 | 243.33 |
| 2001-09-25 | 160 | 160 | 147 | 149 | 242,000 | 248.33 |
| 2001-09-21 | 152 | 157 | 151 | 156 | 103,000 | 260 |
| 2001-09-20 | 154 | 155 | 150 | 152 | 142,000 | 253.33 |
| 2001-09-19 | 161 | 161 | 152 | 154 | 117,000 | 256.67 |
| 2001-09-18 | 150 | 155 | 147 | 151 | 196,000 | 251.67 |
| 2001-09-17 | 151 | 153 | 145 | 146 | 416,000 | 243.33 |
| 2001-09-14 | 156 | 157 | 151 | 151 | 362,000 | 251.67 |
| 2001-09-13 | 147 | 156 | 147 | 156 | 318,000 | 260 |
| 2001-09-12 | 145 | 155 | 145 | 146 | 781,000 | 243.33 |
| 2001-09-11 | 167 | 170 | 151 | 169 | 643,000 | 281.67 |
| 2001-09-10 | 188 | 192 | 186 | 191 | 53,000 | 318.33 |
| 2001-09-07 | 195 | 197 | 188 | 189 | 69,000 | 315 |
| 2001-09-06 | 195 | 199 | 195 | 199 | 61,000 | 331.67 |
| 2001-09-05 | 195 | 197 | 190 | 197 | 79,000 | 328.33 |
| 2001-09-04 | 188 | 193 | 180 | 193 | 208,000 | 321.67 |
| 2001-09-03 | 206 | 207 | 185 | 186 | 155,000 | 310 |
| 2001-08-31 | 204 | 208 | 204 | 206 | 124,000 | 343.33 |
| 2001-08-30 | 207 | 210 | 206 | 210 | 98,000 | 350 |
| 2001-08-29 | 206 | 215 | 206 | 210 | 138,000 | 350 |
| 2001-08-28 | 220 | 220 | 209 | 213 | 88,000 | 355 |
| 2001-08-27 | 217 | 221 | 217 | 217 | 67,000 | 361.67 |
| 2001-08-24 | 224 | 224 | 216 | 216 | 121,000 | 360 |
| 2001-08-23 | 216 | 222 | 215 | 222 | 172,000 | 370 |
| 2001-08-22 | 217 | 219 | 215 | 215 | 123,000 | 358.33 |
| 2001-08-21 | 221 | 222 | 216 | 218 | 73,000 | 363.33 |
| 2001-08-20 | 220 | 222 | 217 | 219 | 89,000 | 365 |
| 2001-08-17 | 220 | 225 | 219 | 219 | 126,000 | 365 |
| 2001-08-16 | 225 | 229 | 224 | 224 | 165,000 | 373.33 |
| 2001-08-15 | 235 | 239 | 232 | 236 | 101,000 | 393.33 |
| 2001-08-14 | 231 | 240 | 231 | 237 | 190,000 | 395 |
| 2001-08-13 | 231 | 236 | 231 | 232 | 144,000 | 386.67 |
| 2001-08-10 | 230 | 234 | 230 | 233 | 90,000 | 388.33 |
| 2001-08-09 | 230 | 234 | 230 | 233 | 138,000 | 388.33 |
| 2001-08-08 | 236 | 237 | 231 | 232 | 114,000 | 386.67 |
| 2001-08-07 | 231 | 237 | 231 | 237 | 159,000 | 395 |
| 2001-08-06 | 234 | 234 | 229 | 231 | 112,000 | 385 |
| 2001-08-03 | 236 | 238 | 228 | 237 | 241,000 | 395 |
| 2001-08-02 | 227 | 236 | 222 | 231 | 191,000 | 385 |
| 2001-08-01 | 227 | 229 | 220 | 227 | 132,000 | 378.33 |
| 2001-07-31 | 223 | 230 | 218 | 227 | 238,000 | 378.33 |
| 2001-07-30 | 239 | 244 | 215 | 218 | 404,000 | 363.33 |
| 2001-07-27 | 250 | 251 | 238 | 244 | 490,000 | 406.67 |
| 2001-07-26 | 264 | 265 | 251 | 251 | 170,000 | 418.33 |
| 2001-07-25 | 267 | 267 | 249 | 266 | 323,000 | 443.33 |
| 2001-07-24 | 241 | 259 | 241 | 258 | 325,000 | 430 |
| 2001-07-23 | 266 | 267 | 245 | 246 | 377,000 | 410 |
| 2001-07-19 | 270 | 272 | 263 | 268 | 320,000 | 446.67 |
| 2001-07-18 | 276 | 281 | 272 | 273 | 257,000 | 455 |
| 2001-07-17 | 287 | 288 | 271 | 276 | 509,000 | 460 |
| 2001-07-16 | 285 | 294 | 285 | 286 | 184,000 | 476.67 |
| 2001-07-13 | 295 | 297 | 285 | 291 | 278,000 | 485 |
| 2001-07-12 | 292 | 294 | 289 | 294 | 186,000 | 490 |
| 2001-07-11 | 288 | 294 | 287 | 292 | 234,000 | 486.67 |
| 2001-07-10 | 303 | 303 | 290 | 295 | 274,000 | 491.67 |
| 2001-07-09 | 299 | 299 | 290 | 290 | 334,000 | 483.33 |
| 2001-07-06 | 306 | 310 | 302 | 304 | 573,000 | 506.67 |
| 2001-07-05 | 310 | 319 | 310 | 311 | 450,000 | 518.33 |
| 2001-07-04 | 324 | 325 | 310 | 315 | 982,000 | 525 |
| 2001-07-03 | 303 | 328 | 303 | 325 | 2,830,000 | 541.67 |
| 2001-07-02 | 305 | 308 | 301 | 303 | 558,000 | 505 |
| 2001-06-29 | 305 | 305 | 300 | 303 | 556,000 | 505 |
| 2001-06-28 | 306 | 306 | 295 | 299 | 870,000 | 498.33 |
| 2001-06-27 | 316 | 317 | 306 | 306 | 1,185,000 | 510 |
| 2001-06-26 | 314 | 321 | 308 | 315 | 5,841,000 | 525 |
| 2001-06-25 | 299 | 305 | 295 | 305 | 832,000 | 508.33 |
| 2001-06-22 | 293 | 296 | 284 | 290 | 467,000 | 483.33 |
| 2001-06-21 | 279 | 288 | 271 | 285 | 381,000 | 475 |
| 2001-06-20 | 283 | 285 | 269 | 278 | 747,000 | 463.33 |
| 2001-06-19 | 283 | 293 | 283 | 287 | 368,000 | 478.33 |
| 2001-06-18 | 295 | 295 | 283 | 288 | 576,000 | 480 |
| 2001-06-15 | 297 | 298 | 287 | 295 | 928,000 | 491.67 |
| 2001-06-14 | 300 | 304 | 298 | 298 | 1,220,000 | 496.67 |
| 2001-06-13 | 303 | 308 | 295 | 297 | 1,633,000 | 495 |
| 2001-06-12 | 306 | 314 | 292 | 293 | 4,158,000 | 488.33 |
| 2001-06-11 | 278 | 305 | 275 | 303 | 6,030,000 | 505 |
| 2001-06-08 | 272 | 280 | 264 | 276 | 981,000 | 460 |
| 2001-06-07 | 270 | 275 | 264 | 269 | 1,288,000 | 448.33 |
| 2001-06-06 | 283 | 284 | 273 | 277 | 1,591,000 | 461.67 |
| 2001-06-05 | 289 | 297 | 272 | 287 | 7,773,000 | 478.33 |
| 2001-06-04 | 232 | 290 | 232 | 288 | 8,551,000 | 480 |
| 2001-06-01 | 225 | 236 | 225 | 229 | 106,000 | 381.67 |
| 2001-05-31 | 227 | 232 | 225 | 226 | 119,000 | 376.67 |
| 2001-05-30 | 226 | 235 | 224 | 228 | 98,000 | 380 |
| 2001-05-29 | 224 | 230 | 224 | 230 | 118,000 | 383.33 |
| 2001-05-28 | 230 | 231 | 225 | 225 | 107,000 | 375 |
| 2001-05-25 | 235 | 235 | 227 | 227 | 82,000 | 378.33 |
| 2001-05-24 | 230 | 231 | 223 | 230 | 81,000 | 383.33 |
| 2001-05-23 | 234 | 235 | 229 | 229 | 69,000 | 381.67 |
| 2001-05-22 | 240 | 240 | 233 | 233 | 38,000 | 388.33 |
| 2001-05-21 | 242 | 242 | 236 | 240 | 103,000 | 400 |
| 2001-05-18 | 226 | 242 | 226 | 238 | 207,000 | 396.67 |
| 2001-05-17 | 225 | 231 | 222 | 227 | 118,000 | 378.33 |
| 2001-05-16 | 225 | 226 | 221 | 225 | 65,000 | 375 |
| 2001-05-15 | 226 | 226 | 220 | 224 | 84,000 | 373.33 |
| 2001-05-14 | 226 | 234 | 220 | 222 | 131,000 | 370 |
| 2001-05-11 | 231 | 232 | 226 | 228 | 98,000 | 380 |
| 2001-05-10 | 232 | 234 | 229 | 232 | 65,000 | 386.67 |
| 2001-05-09 | 243 | 243 | 213 | 230 | 223,000 | 383.33 |
| 2001-05-08 | 246 | 249 | 238 | 244 | 142,000 | 406.67 |
| 2001-05-07 | 249 | 250 | 245 | 246 | 173,000 | 410 |
| 2001-05-02 | 251 | 251 | 245 | 250 | 137,000 | 416.67 |
| 2001-05-01 | 250 | 253 | 246 | 251 | 404,000 | 418.33 |
| 2001-04-27 | 242 | 246 | 240 | 246 | 210,000 | 410 |
| 2001-04-26 | 241 | 243 | 238 | 239 | 121,000 | 398.33 |
| 2001-04-25 | 242 | 243 | 236 | 238 | 119,000 | 396.67 |
| 2001-04-24 | 235 | 240 | 235 | 238 | 75,000 | 396.67 |
| 2001-04-23 | 239 | 239 | 235 | 235 | 91,000 | 391.67 |
| 2001-04-20 | 240 | 242 | 233 | 238 | 279,000 | 396.67 |
| 2001-04-19 | 240 | 244 | 237 | 242 | 104,000 | 403.33 |
| 2001-04-18 | 237 | 244 | 235 | 242 | 129,000 | 403.33 |
| 2001-04-17 | 248 | 248 | 230 | 235 | 326,000 | 391.67 |
| 2001-04-16 | 239 | 249 | 234 | 245 | 425,000 | 408.33 |
| 2001-04-13 | 228 | 235 | 228 | 229 | 130,000 | 381.67 |
| 2001-04-12 | 230 | 230 | 220 | 226 | 218,000 | 376.67 |
| 2001-04-11 | 230 | 235 | 225 | 231 | 152,000 | 385 |
| 2001-04-10 | 231 | 231 | 222 | 228 | 127,000 | 380 |
| 2001-04-09 | 240 | 240 | 230 | 230 | 87,000 | 383.33 |
| 2001-04-06 | 245 | 248 | 235 | 238 | 256,000 | 396.67 |
| 2001-04-05 | 226 | 245 | 222 | 243 | 504,000 | 405 |
| 2001-04-04 | 233 | 233 | 227 | 227 | 114,000 | 378.33 |
| 2001-04-03 | 236 | 237 | 227 | 234 | 133,000 | 390 |
| 2001-04-02 | 235 | 238 | 227 | 236 | 293,000 | 393.33 |
| 2001-03-30 | 255 | 255 | 236 | 236 | 233,000 | 393.33 |
| 2001-03-29 | 255 | 265 | 250 | 250 | 369,000 | 416.67 |
| 2001-03-28 | 245 | 259 | 245 | 251 | 460,000 | 418.33 |
| 2001-03-27 | 239 | 251 | 239 | 248 | 551,000 | 413.33 |
| 2001-03-26 | 263 | 265 | 253 | 259 | 320,000 | 431.67 |
| 2001-03-23 | 260 | 264 | 253 | 261 | 263,000 | 435 |
| 2001-03-22 | 267 | 267 | 251 | 251 | 309,000 | 418.33 |
| 2001-03-21 | 264 | 265 | 251 | 260 | 361,000 | 433.33 |
| 2001-03-19 | 261 | 275 | 257 | 259 | 592,000 | 431.67 |
| 2001-03-16 | 243 | 274 | 240 | 267 | 934,000 | 445 |
| 2001-03-15 | 235 | 241 | 233 | 240 | 1,002,000 | 400 |
| 2001-03-14 | 278 | 279 | 252 | 255 | 652,000 | 425 |
| 2001-03-13 | 270 | 280 | 265 | 272 | 992,000 | 453.33 |
| 2001-03-12 | 280 | 293 | 267 | 283 | 2,053,000 | 471.67 |
| 2001-03-09 | 258 | 284 | 254 | 280 | 2,654,000 | 466.67 |
| 2001-03-08 | 240 | 264 | 240 | 258 | 3,026,000 | 430 |
| 2001-03-07 | 229 | 241 | 229 | 239 | 546,000 | 398.33 |
| 2001-03-06 | 222 | 229 | 222 | 229 | 234,000 | 381.67 |
| 2001-03-05 | 229 | 229 | 219 | 222 | 295,000 | 370 |
| 2001-03-02 | 242 | 243 | 230 | 230 | 923,000 | 383.33 |
| 2001-03-01 | 224 | 240 | 220 | 237 | 1,914,000 | 395 |
| 2001-02-28 | 223 | 226 | 219 | 224 | 526,000 | 373.33 |
| 2001-02-27 | 218 | 223 | 217 | 218 | 580,000 | 363.33 |
| 2001-02-26 | 210 | 218 | 210 | 217 | 472,000 | 361.67 |
| 2001-02-23 | 211 | 211 | 205 | 210 | 172,000 | 350 |
| 2001-02-22 | 207 | 211 | 207 | 208 | 80,000 | 346.67 |
| 2001-02-21 | 211 | 211 | 207 | 208 | 107,000 | 346.67 |
| 2001-02-20 | 209 | 212 | 209 | 211 | 108,000 | 351.67 |
| 2001-02-19 | 207 | 211 | 205 | 211 | 111,000 | 351.67 |
| 2001-02-16 | 211 | 212 | 205 | 208 | 224,000 | 346.67 |
| 2001-02-15 | 214 | 214 | 210 | 211 | 206,000 | 351.67 |
| 2001-02-14 | 199 | 211 | 199 | 211 | 136,000 | 351.67 |
| 2001-02-13 | 199 | 205 | 199 | 200 | 61,000 | 333.33 |
| 2001-02-09 | 197 | 204 | 197 | 203 | 85,000 | 338.33 |
| 2001-02-08 | 194 | 202 | 194 | 202 | 90,000 | 336.67 |
| 2001-02-07 | 197 | 201 | 190 | 194 | 164,000 | 323.33 |
| 2001-02-06 | 201 | 204 | 200 | 200 | 64,000 | 333.33 |
| 2001-02-05 | 205 | 208 | 201 | 202 | 88,000 | 336.67 |
| 2001-02-02 | 212 | 213 | 208 | 210 | 152,000 | 350 |
| 2001-02-01 | 212 | 213 | 207 | 213 | 169,000 | 355 |
| 2001-01-31 | 214 | 217 | 210 | 212 | 402,000 | 353.33 |
| 2001-01-30 | 202 | 209 | 202 | 209 | 336,000 | 348.33 |
| 2001-01-29 | 205 | 207 | 196 | 202 | 243,000 | 336.67 |
| 2001-01-26 | 192 | 207 | 192 | 201 | 500,000 | 335 |
| 2001-01-25 | 197 | 213 | 195 | 199 | 1,382,000 | 331.67 |
| 2001-01-24 | 185 | 201 | 185 | 198 | 927,000 | 330 |
| 2001-01-23 | 176 | 183 | 176 | 180 | 223,000 | 300 |
| 2001-01-22 | 176 | 176 | 173 | 175 | 317,000 | 291.67 |
| 2001-01-19 | 178 | 180 | 175 | 175 | 94,000 | 291.67 |
| 2001-01-18 | 173 | 177 | 172 | 177 | 98,000 | 295 |
| 2001-01-17 | 171 | 172 | 170 | 172 | 60,000 | 286.67 |
| 2001-01-16 | 168 | 171 | 167 | 171 | 72,000 | 285 |
| 2001-01-15 | 170 | 171 | 166 | 166 | 52,000 | 276.67 |
| 2001-01-12 | 163 | 169 | 163 | 169 | 63,000 | 281.67 |
| 2001-01-11 | 164 | 164 | 163 | 163 | 24,000 | 271.67 |
| 2001-01-10 | 168 | 169 | 163 | 163 | 55,000 | 271.67 |
| 2001-01-09 | 164 | 168 | 163 | 168 | 51,000 | 280 |
| 2001-01-05 | 168 | 168 | 163 | 164 | 221,000 | 273.33 |
| 2001-01-04 | 172 | 172 | 169 | 169 | 34,000 | 281.67 |
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