8043 スターゼン(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 130 | 130 | 130 | 130 | 7,000 | 650 |
| 2002-12-27 | 129 | 130 | 128 | 129 | 50,000 | 645 |
| 2002-12-26 | 129 | 129 | 129 | 129 | 25,000 | 645 |
| 2002-12-25 | 128 | 128 | 126 | 126 | 107,000 | 630 |
| 2002-12-24 | 128 | 128 | 125 | 127 | 122,000 | 635 |
| 2002-12-20 | 128 | 129 | 127 | 128 | 61,000 | 640 |
| 2002-12-19 | 128 | 129 | 126 | 127 | 65,000 | 635 |
| 2002-12-18 | 128 | 129 | 128 | 128 | 58,000 | 640 |
| 2002-12-17 | 129 | 129 | 128 | 128 | 28,000 | 640 |
| 2002-12-16 | 128 | 129 | 127 | 128 | 101,000 | 640 |
| 2002-12-13 | 131 | 131 | 128 | 128 | 139,000 | 640 |
| 2002-12-12 | 129 | 130 | 128 | 130 | 47,000 | 650 |
| 2002-12-11 | 133 | 133 | 130 | 131 | 69,000 | 655 |
| 2002-12-10 | 131 | 132 | 130 | 132 | 166,000 | 660 |
| 2002-12-09 | 127 | 129 | 127 | 129 | 68,000 | 645 |
| 2002-12-06 | 128 | 130 | 128 | 129 | 48,000 | 645 |
| 2002-12-05 | 130 | 130 | 128 | 128 | 26,000 | 640 |
| 2002-12-04 | 129 | 130 | 128 | 129 | 38,000 | 645 |
| 2002-12-03 | 129 | 131 | 129 | 130 | 31,000 | 650 |
| 2002-12-02 | 128 | 132 | 128 | 129 | 66,000 | 645 |
| 2002-11-29 | 129 | 133 | 129 | 131 | 92,000 | 655 |
| 2002-11-28 | 130 | 133 | 129 | 129 | 139,000 | 645 |
| 2002-11-27 | 130 | 130 | 127 | 127 | 135,000 | 635 |
| 2002-11-26 | 134 | 135 | 132 | 133 | 19,000 | 665 |
| 2002-11-25 | 132 | 135 | 132 | 134 | 145,000 | 670 |
| 2002-11-22 | 128 | 130 | 127 | 130 | 53,000 | 650 |
| 2002-11-21 | 125 | 127 | 124 | 127 | 35,000 | 635 |
| 2002-11-20 | 122 | 125 | 121 | 124 | 67,000 | 620 |
| 2002-11-19 | 125 | 127 | 122 | 123 | 91,000 | 615 |
| 2002-11-18 | 128 | 128 | 125 | 128 | 45,000 | 640 |
| 2002-11-15 | 129 | 129 | 126 | 127 | 34,000 | 635 |
| 2002-11-14 | 127 | 130 | 125 | 128 | 33,000 | 640 |
| 2002-11-13 | 130 | 131 | 127 | 128 | 47,000 | 640 |
| 2002-11-12 | 127 | 129 | 126 | 128 | 48,000 | 640 |
| 2002-11-11 | 131 | 132 | 128 | 129 | 79,000 | 645 |
| 2002-11-08 | 133 | 134 | 132 | 132 | 19,000 | 660 |
| 2002-11-07 | 133 | 134 | 133 | 134 | 33,000 | 670 |
| 2002-11-06 | 133 | 135 | 132 | 132 | 68,000 | 660 |
| 2002-11-05 | 132 | 134 | 131 | 133 | 48,000 | 665 |
| 2002-11-01 | 132 | 133 | 130 | 133 | 50,000 | 665 |
| 2002-10-31 | 135 | 135 | 131 | 133 | 78,000 | 665 |
| 2002-10-30 | 133 | 135 | 133 | 133 | 23,000 | 665 |
| 2002-10-29 | 132 | 135 | 132 | 135 | 21,000 | 675 |
| 2002-10-28 | 135 | 136 | 134 | 135 | 30,000 | 675 |
| 2002-10-25 | 135 | 135 | 134 | 135 | 65,000 | 675 |
| 2002-10-24 | 133 | 134 | 132 | 133 | 55,000 | 665 |
| 2002-10-23 | 135 | 135 | 133 | 135 | 43,000 | 675 |
| 2002-10-22 | 138 | 138 | 132 | 132 | 42,000 | 660 |
| 2002-10-21 | 139 | 139 | 133 | 137 | 34,000 | 685 |
| 2002-10-18 | 134 | 135 | 133 | 134 | 30,000 | 670 |
| 2002-10-17 | 131 | 133 | 131 | 133 | 39,000 | 665 |
| 2002-10-16 | 133 | 134 | 131 | 132 | 25,000 | 660 |
| 2002-10-15 | 133 | 133 | 132 | 133 | 18,000 | 665 |
| 2002-10-11 | 133 | 133 | 130 | 133 | 48,000 | 665 |
| 2002-10-10 | 129 | 133 | 125 | 130 | 143,000 | 650 |
| 2002-10-09 | 133 | 133 | 130 | 131 | 59,000 | 655 |
| 2002-10-08 | 132 | 132 | 130 | 131 | 66,000 | 655 |
| 2002-10-07 | 131 | 132 | 130 | 130 | 56,000 | 650 |
| 2002-10-04 | 136 | 137 | 134 | 134 | 43,000 | 670 |
| 2002-10-03 | 139 | 139 | 136 | 136 | 52,000 | 680 |
| 2002-10-02 | 137 | 140 | 137 | 137 | 71,000 | 685 |
| 2002-10-01 | 136 | 137 | 135 | 136 | 119,000 | 680 |
| 2002-09-30 | 137 | 140 | 135 | 137 | 131,000 | 685 |
| 2002-09-27 | 135 | 138 | 135 | 138 | 67,000 | 690 |
| 2002-09-26 | 136 | 137 | 134 | 134 | 64,000 | 670 |
| 2002-09-25 | 137 | 138 | 133 | 136 | 69,000 | 680 |
| 2002-09-24 | 135 | 137 | 135 | 137 | 41,000 | 685 |
| 2002-09-20 | 136 | 136 | 134 | 135 | 68,000 | 675 |
| 2002-09-19 | 133 | 137 | 133 | 134 | 70,000 | 670 |
| 2002-09-18 | 133 | 137 | 133 | 135 | 40,000 | 675 |
| 2002-09-17 | 132 | 137 | 132 | 136 | 65,000 | 680 |
| 2002-09-13 | 135 | 136 | 132 | 135 | 167,000 | 675 |
| 2002-09-12 | 132 | 133 | 130 | 133 | 27,000 | 665 |
| 2002-09-11 | 131 | 133 | 130 | 130 | 87,000 | 650 |
| 2002-09-10 | 131 | 134 | 131 | 132 | 79,000 | 660 |
| 2002-09-09 | 133 | 134 | 130 | 133 | 88,000 | 665 |
| 2002-09-06 | 132 | 134 | 132 | 133 | 51,000 | 665 |
| 2002-09-05 | 138 | 138 | 134 | 134 | 87,000 | 670 |
| 2002-09-04 | 132 | 135 | 131 | 135 | 95,000 | 675 |
| 2002-09-03 | 141 | 141 | 135 | 135 | 235,000 | 675 |
| 2002-09-02 | 139 | 146 | 139 | 141 | 358,000 | 705 |
| 2002-08-30 | 138 | 146 | 138 | 139 | 879,000 | 695 |
| 2002-08-29 | 136 | 138 | 135 | 136 | 166,000 | 680 |
| 2002-08-28 | 138 | 138 | 134 | 138 | 93,000 | 690 |
| 2002-08-27 | 138 | 138 | 135 | 137 | 104,000 | 685 |
| 2002-08-26 | 137 | 138 | 133 | 136 | 114,000 | 680 |
| 2002-08-23 | 135 | 136 | 133 | 136 | 114,000 | 680 |
| 2002-08-22 | 132 | 135 | 132 | 135 | 62,000 | 675 |
| 2002-08-21 | 135 | 135 | 131 | 132 | 115,000 | 660 |
| 2002-08-20 | 133 | 136 | 133 | 136 | 89,000 | 680 |
| 2002-08-19 | 133 | 136 | 132 | 133 | 57,000 | 665 |
| 2002-08-16 | 134 | 135 | 133 | 135 | 57,000 | 675 |
| 2002-08-15 | 131 | 135 | 131 | 135 | 79,000 | 675 |
| 2002-08-14 | 135 | 135 | 131 | 131 | 75,000 | 655 |
| 2002-08-13 | 133 | 136 | 131 | 133 | 104,000 | 665 |
| 2002-08-12 | 135 | 135 | 131 | 132 | 43,000 | 660 |
| 2002-08-09 | 132 | 135 | 132 | 135 | 56,000 | 675 |
| 2002-08-08 | 135 | 135 | 131 | 132 | 31,000 | 660 |
| 2002-08-07 | 131 | 134 | 131 | 131 | 37,000 | 655 |
| 2002-08-06 | 130 | 132 | 130 | 131 | 75,000 | 655 |
| 2002-08-05 | 133 | 135 | 133 | 133 | 14,000 | 665 |
| 2002-08-02 | 134 | 136 | 132 | 133 | 55,000 | 665 |
| 2002-08-01 | 134 | 134 | 134 | 134 | 25,000 | 670 |
| 2002-07-31 | 135 | 136 | 134 | 134 | 36,000 | 670 |
| 2002-07-30 | 137 | 137 | 135 | 135 | 30,000 | 675 |
| 2002-07-29 | 135 | 139 | 133 | 139 | 128,000 | 695 |
| 2002-07-26 | 133 | 139 | 132 | 133 | 172,000 | 665 |
| 2002-07-25 | 138 | 138 | 134 | 134 | 173,000 | 670 |
| 2002-07-24 | 131 | 133 | 130 | 130 | 34,000 | 650 |
| 2002-07-23 | 130 | 133 | 129 | 133 | 114,000 | 665 |
| 2002-07-22 | 129 | 133 | 129 | 133 | 90,000 | 665 |
| 2002-07-19 | 133 | 134 | 131 | 132 | 51,000 | 660 |
| 2002-07-18 | 133 | 133 | 131 | 133 | 46,000 | 665 |
| 2002-07-17 | 132 | 134 | 132 | 134 | 60,000 | 670 |
| 2002-07-16 | 135 | 136 | 133 | 133 | 83,000 | 665 |
| 2002-07-15 | 136 | 137 | 135 | 135 | 31,000 | 675 |
| 2002-07-12 | 136 | 139 | 136 | 137 | 72,000 | 685 |
| 2002-07-11 | 137 | 138 | 136 | 137 | 60,000 | 685 |
| 2002-07-10 | 140 | 140 | 138 | 139 | 188,000 | 695 |
| 2002-07-09 | 137 | 139 | 137 | 137 | 70,000 | 685 |
| 2002-07-08 | 140 | 140 | 138 | 138 | 109,000 | 690 |
| 2002-07-05 | 139 | 140 | 137 | 139 | 92,000 | 695 |
| 2002-07-04 | 137 | 140 | 137 | 138 | 92,000 | 690 |
| 2002-07-03 | 131 | 137 | 131 | 137 | 138,000 | 685 |
| 2002-07-02 | 129 | 132 | 127 | 132 | 43,000 | 660 |
| 2002-07-01 | 128 | 131 | 128 | 129 | 49,000 | 645 |
| 2002-06-28 | 127 | 130 | 127 | 129 | 31,000 | 645 |
| 2002-06-27 | 126 | 132 | 126 | 128 | 92,000 | 640 |
| 2002-06-26 | 129 | 131 | 129 | 129 | 112,000 | 645 |
| 2002-06-25 | 133 | 133 | 130 | 130 | 72,000 | 650 |
| 2002-06-24 | 127 | 133 | 125 | 133 | 155,000 | 665 |
| 2002-06-21 | 127 | 128 | 126 | 126 | 39,000 | 630 |
| 2002-06-20 | 127 | 129 | 125 | 128 | 141,000 | 640 |
| 2002-06-19 | 130 | 130 | 128 | 128 | 87,000 | 640 |
| 2002-06-18 | 130 | 132 | 130 | 132 | 68,000 | 660 |
| 2002-06-17 | 131 | 132 | 130 | 131 | 122,000 | 655 |
| 2002-06-14 | 131 | 133 | 131 | 132 | 280,000 | 660 |
| 2002-06-13 | 133 | 134 | 131 | 132 | 67,000 | 660 |
| 2002-06-12 | 135 | 135 | 133 | 133 | 62,000 | 665 |
| 2002-06-11 | 136 | 137 | 135 | 135 | 77,000 | 675 |
| 2002-06-10 | 137 | 138 | 136 | 136 | 103,000 | 680 |
| 2002-06-07 | 137 | 139 | 136 | 136 | 205,000 | 680 |
| 2002-06-06 | 138 | 140 | 137 | 137 | 137,000 | 685 |
| 2002-06-05 | 139 | 140 | 138 | 139 | 194,000 | 695 |
| 2002-06-04 | 139 | 140 | 137 | 138 | 279,000 | 690 |
| 2002-06-03 | 139 | 140 | 137 | 137 | 62,000 | 685 |
| 2002-05-31 | 136 | 140 | 136 | 139 | 113,000 | 695 |
| 2002-05-30 | 138 | 138 | 135 | 137 | 181,000 | 685 |
| 2002-05-29 | 142 | 142 | 135 | 138 | 500,000 | 690 |
| 2002-05-28 | 132 | 140 | 132 | 140 | 472,000 | 700 |
| 2002-05-27 | 131 | 134 | 131 | 133 | 123,000 | 665 |
| 2002-05-24 | 135 | 135 | 129 | 132 | 283,000 | 660 |
| 2002-05-23 | 132 | 132 | 129 | 132 | 241,000 | 660 |
| 2002-05-22 | 127 | 132 | 126 | 128 | 324,000 | 640 |
| 2002-05-21 | 122 | 126 | 122 | 126 | 86,000 | 630 |
| 2002-05-20 | 122 | 123 | 120 | 122 | 90,000 | 610 |
| 2002-05-17 | 119 | 121 | 119 | 119 | 271,000 | 595 |
| 2002-05-16 | 117 | 119 | 116 | 119 | 95,000 | 595 |
| 2002-05-15 | 117 | 118 | 116 | 117 | 94,000 | 585 |
| 2002-05-14 | 118 | 118 | 117 | 117 | 149,000 | 585 |
| 2002-05-13 | 115 | 118 | 114 | 116 | 129,000 | 580 |
| 2002-05-10 | 117 | 119 | 117 | 118 | 78,000 | 590 |
| 2002-05-09 | 119 | 119 | 117 | 119 | 36,000 | 595 |
| 2002-05-08 | 117 | 118 | 117 | 117 | 84,000 | 585 |
| 2002-05-07 | 117 | 118 | 116 | 118 | 43,000 | 590 |
| 2002-05-02 | 117 | 118 | 117 | 117 | 43,000 | 585 |
| 2002-05-01 | 117 | 118 | 116 | 117 | 149,000 | 585 |
| 2002-04-30 | 116 | 120 | 116 | 117 | 60,000 | 585 |
| 2002-04-26 | 119 | 119 | 116 | 118 | 114,000 | 590 |
| 2002-04-25 | 120 | 120 | 117 | 118 | 71,000 | 590 |
| 2002-04-24 | 118 | 120 | 113 | 117 | 259,000 | 585 |
| 2002-04-23 | 120 | 120 | 119 | 119 | 65,000 | 595 |
| 2002-04-22 | 120 | 121 | 119 | 120 | 64,000 | 600 |
| 2002-04-19 | 117 | 120 | 117 | 120 | 109,000 | 600 |
| 2002-04-18 | 120 | 123 | 118 | 119 | 294,000 | 595 |
| 2002-04-17 | 121 | 123 | 120 | 122 | 244,000 | 610 |
| 2002-04-16 | 123 | 123 | 121 | 123 | 50,000 | 615 |
| 2002-04-15 | 123 | 123 | 117 | 123 | 233,000 | 615 |
| 2002-04-12 | 127 | 127 | 123 | 123 | 218,000 | 615 |
| 2002-04-11 | 124 | 129 | 124 | 127 | 319,000 | 635 |
| 2002-04-10 | 125 | 125 | 124 | 124 | 107,000 | 620 |
| 2002-04-09 | 126 | 126 | 125 | 126 | 44,000 | 630 |
| 2002-04-08 | 126 | 126 | 125 | 126 | 116,000 | 630 |
| 2002-04-05 | 123 | 125 | 123 | 124 | 68,000 | 620 |
| 2002-04-04 | 120 | 124 | 120 | 124 | 71,000 | 620 |
| 2002-04-03 | 122 | 125 | 120 | 124 | 83,000 | 620 |
| 2002-04-02 | 120 | 123 | 116 | 123 | 160,000 | 615 |
| 2002-04-01 | 126 | 128 | 123 | 123 | 232,000 | 615 |
| 2002-03-29 | 130 | 131 | 128 | 128 | 167,000 | 640 |
| 2002-03-28 | 133 | 136 | 131 | 131 | 338,000 | 655 |
| 2002-03-27 | 128 | 136 | 128 | 136 | 473,000 | 680 |
| 2002-03-26 | 130 | 130 | 125 | 130 | 423,000 | 650 |
| 2002-03-25 | 141 | 143 | 133 | 137 | 885,000 | 685 |
| 2002-03-22 | 130 | 135 | 127 | 135 | 662,000 | 675 |
| 2002-03-20 | 124 | 128 | 124 | 125 | 402,000 | 625 |
| 2002-03-19 | 127 | 129 | 121 | 123 | 424,000 | 615 |
| 2002-03-18 | 135 | 135 | 126 | 126 | 622,000 | 630 |
| 2002-03-15 | 127 | 134 | 125 | 130 | 723,000 | 650 |
| 2002-03-14 | 123 | 127 | 119 | 124 | 1,197,000 | 620 |
| 2002-03-13 | 116 | 121 | 116 | 118 | 1,248,000 | 590 |
| 2002-03-12 | 112 | 115 | 112 | 114 | 658,000 | 570 |
| 2002-03-11 | 110 | 112 | 107 | 111 | 491,000 | 555 |
| 2002-03-08 | 110 | 113 | 109 | 110 | 644,000 | 550 |
| 2002-03-07 | 117 | 117 | 110 | 111 | 1,105,000 | 555 |
| 2002-03-06 | 97 | 117 | 96 | 112 | 4,369,000 | 560 |
| 2002-03-05 | 95 | 97 | 94 | 96 | 1,578,000 | 480 |
| 2002-03-04 | 96 | 98 | 93 | 94 | 3,340,000 | 470 |
| 2002-03-01 | 95 | 99 | 88 | 94 | 13,048,000 | 470 |
| 2002-02-28 | 103 | 103 | 103 | 103 | 714,000 | 515 |
| 2002-02-27 | 143 | 153 | 143 | 153 | 98,000 | 765 |
| 2002-02-26 | 146 | 147 | 143 | 143 | 42,000 | 715 |
| 2002-02-25 | 153 | 153 | 146 | 149 | 70,000 | 745 |
| 2002-02-22 | 147 | 147 | 143 | 143 | 31,000 | 715 |
| 2002-02-21 | 145 | 147 | 141 | 147 | 24,000 | 735 |
| 2002-02-20 | 137 | 141 | 137 | 141 | 21,000 | 705 |
| 2002-02-19 | 141 | 142 | 138 | 140 | 30,000 | 700 |
| 2002-02-18 | 139 | 142 | 139 | 140 | 46,000 | 700 |
| 2002-02-15 | 145 | 145 | 140 | 144 | 38,000 | 720 |
| 2002-02-14 | 147 | 149 | 145 | 145 | 43,000 | 725 |
| 2002-02-13 | 141 | 146 | 140 | 142 | 101,000 | 710 |
| 2002-02-12 | 140 | 142 | 139 | 141 | 33,000 | 705 |
| 2002-02-08 | 140 | 144 | 136 | 140 | 77,000 | 700 |
| 2002-02-07 | 138 | 138 | 134 | 138 | 57,000 | 690 |
| 2002-02-06 | 135 | 137 | 135 | 136 | 65,000 | 680 |
| 2002-02-05 | 137 | 139 | 135 | 135 | 41,000 | 675 |
| 2002-02-04 | 135 | 138 | 135 | 137 | 43,000 | 685 |
| 2002-02-01 | 136 | 138 | 135 | 135 | 34,000 | 675 |
| 2002-01-31 | 137 | 140 | 136 | 138 | 49,000 | 690 |
| 2002-01-30 | 138 | 140 | 137 | 138 | 35,000 | 690 |
| 2002-01-29 | 145 | 145 | 139 | 140 | 115,000 | 700 |
| 2002-01-28 | 133 | 155 | 133 | 143 | 205,000 | 715 |
| 2002-01-25 | 140 | 140 | 133 | 133 | 91,000 | 665 |
| 2002-01-24 | 135 | 139 | 133 | 133 | 86,000 | 665 |
| 2002-01-23 | 135 | 136 | 133 | 135 | 49,000 | 675 |
| 2002-01-22 | 139 | 142 | 136 | 139 | 118,000 | 695 |
| 2002-01-21 | 136 | 139 | 133 | 139 | 108,000 | 695 |
| 2002-01-18 | 128 | 136 | 127 | 136 | 102,000 | 680 |
| 2002-01-17 | 130 | 130 | 127 | 128 | 64,000 | 640 |
| 2002-01-16 | 130 | 135 | 126 | 134 | 71,000 | 670 |
| 2002-01-15 | 133 | 136 | 130 | 130 | 41,000 | 650 |
| 2002-01-11 | 138 | 138 | 131 | 134 | 100,000 | 670 |
| 2002-01-10 | 136 | 136 | 133 | 134 | 32,000 | 670 |
| 2002-01-09 | 135 | 137 | 133 | 133 | 61,000 | 665 |
| 2002-01-08 | 138 | 138 | 133 | 135 | 65,000 | 675 |
| 2002-01-07 | 133 | 139 | 133 | 136 | 50,000 | 680 |
| 2002-01-04 | 129 | 132 | 129 | 132 | 70,000 | 660 |
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
