8043 スターゼン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 176 | 179 | 176 | 176 | 16,000 | 880 |
| 2003-12-29 | 176 | 176 | 173 | 174 | 36,000 | 870 |
| 2003-12-26 | 170 | 177 | 170 | 172 | 85,000 | 860 |
| 2003-12-25 | 165 | 168 | 165 | 168 | 390,000 | 840 |
| 2003-12-24 | 172 | 175 | 169 | 169 | 261,000 | 845 |
| 2003-12-22 | 176 | 176 | 171 | 173 | 48,000 | 865 |
| 2003-12-19 | 170 | 172 | 170 | 172 | 39,000 | 860 |
| 2003-12-18 | 170 | 172 | 170 | 172 | 41,000 | 860 |
| 2003-12-17 | 172 | 173 | 171 | 171 | 22,000 | 855 |
| 2003-12-16 | 170 | 173 | 170 | 172 | 58,000 | 860 |
| 2003-12-15 | 171 | 175 | 171 | 172 | 271,000 | 860 |
| 2003-12-12 | 174 | 174 | 170 | 173 | 113,000 | 865 |
| 2003-12-11 | 171 | 172 | 170 | 172 | 18,000 | 860 |
| 2003-12-10 | 175 | 175 | 170 | 170 | 122,000 | 850 |
| 2003-12-09 | 167 | 170 | 166 | 170 | 60,000 | 850 |
| 2003-12-08 | 167 | 168 | 167 | 167 | 41,000 | 835 |
| 2003-12-05 | 170 | 170 | 167 | 168 | 110,000 | 840 |
| 2003-12-04 | 168 | 169 | 167 | 168 | 203,000 | 840 |
| 2003-12-03 | 170 | 170 | 167 | 167 | 56,000 | 835 |
| 2003-12-02 | 170 | 173 | 168 | 168 | 87,000 | 840 |
| 2003-12-01 | 168 | 170 | 168 | 169 | 54,000 | 845 |
| 2003-11-28 | 171 | 171 | 167 | 170 | 37,000 | 850 |
| 2003-11-27 | 175 | 175 | 170 | 170 | 98,000 | 850 |
| 2003-11-26 | 169 | 169 | 166 | 166 | 23,000 | 830 |
| 2003-11-25 | 168 | 171 | 167 | 167 | 66,000 | 835 |
| 2003-11-21 | 169 | 169 | 164 | 165 | 25,000 | 825 |
| 2003-11-20 | 161 | 164 | 161 | 164 | 20,000 | 820 |
| 2003-11-19 | 159 | 162 | 159 | 160 | 40,000 | 800 |
| 2003-11-18 | 163 | 163 | 159 | 159 | 47,000 | 795 |
| 2003-11-17 | 170 | 170 | 164 | 164 | 58,000 | 820 |
| 2003-11-14 | 174 | 174 | 167 | 170 | 30,000 | 850 |
| 2003-11-13 | 166 | 170 | 166 | 170 | 21,000 | 850 |
| 2003-11-12 | 170 | 171 | 167 | 169 | 35,000 | 845 |
| 2003-11-11 | 172 | 172 | 166 | 169 | 126,000 | 845 |
| 2003-11-10 | 174 | 176 | 172 | 172 | 32,000 | 860 |
| 2003-11-07 | 175 | 176 | 175 | 175 | 20,000 | 875 |
| 2003-11-06 | 177 | 178 | 175 | 175 | 18,000 | 875 |
| 2003-11-05 | 180 | 180 | 177 | 178 | 38,000 | 890 |
| 2003-11-04 | 181 | 181 | 178 | 180 | 23,000 | 900 |
| 2003-10-31 | 178 | 180 | 178 | 178 | 20,000 | 890 |
| 2003-10-30 | 180 | 181 | 178 | 178 | 36,000 | 890 |
| 2003-10-29 | 182 | 182 | 178 | 179 | 25,000 | 895 |
| 2003-10-28 | 178 | 181 | 178 | 180 | 41,000 | 900 |
| 2003-10-27 | 173 | 177 | 172 | 175 | 76,000 | 875 |
| 2003-10-24 | 180 | 180 | 174 | 177 | 147,000 | 885 |
| 2003-10-23 | 180 | 180 | 178 | 178 | 101,000 | 890 |
| 2003-10-22 | 182 | 182 | 180 | 182 | 131,000 | 910 |
| 2003-10-21 | 182 | 182 | 180 | 181 | 80,000 | 905 |
| 2003-10-20 | 182 | 183 | 181 | 183 | 75,000 | 915 |
| 2003-10-17 | 181 | 183 | 181 | 182 | 51,000 | 910 |
| 2003-10-16 | 182 | 184 | 182 | 182 | 38,000 | 910 |
| 2003-10-15 | 182 | 183 | 182 | 182 | 51,000 | 910 |
| 2003-10-14 | 183 | 184 | 182 | 183 | 77,000 | 915 |
| 2003-10-10 | 182 | 184 | 182 | 183 | 84,000 | 915 |
| 2003-10-09 | 182 | 184 | 182 | 183 | 14,000 | 915 |
| 2003-10-08 | 183 | 184 | 182 | 182 | 55,000 | 910 |
| 2003-10-07 | 183 | 184 | 182 | 183 | 55,000 | 915 |
| 2003-10-06 | 184 | 187 | 184 | 184 | 69,000 | 920 |
| 2003-10-03 | 184 | 184 | 182 | 183 | 30,000 | 915 |
| 2003-10-02 | 182 | 186 | 182 | 184 | 26,000 | 920 |
| 2003-10-01 | 185 | 186 | 180 | 181 | 101,000 | 905 |
| 2003-09-30 | 185 | 186 | 184 | 185 | 18,000 | 925 |
| 2003-09-29 | 186 | 186 | 184 | 185 | 43,000 | 925 |
| 2003-09-26 | 182 | 186 | 182 | 184 | 23,000 | 920 |
| 2003-09-25 | 190 | 190 | 185 | 186 | 103,000 | 930 |
| 2003-09-24 | 191 | 192 | 190 | 191 | 66,000 | 955 |
| 2003-09-22 | 192 | 192 | 189 | 192 | 79,000 | 960 |
| 2003-09-19 | 192 | 193 | 190 | 192 | 72,000 | 960 |
| 2003-09-18 | 189 | 191 | 188 | 191 | 68,000 | 955 |
| 2003-09-17 | 193 | 193 | 189 | 189 | 74,000 | 945 |
| 2003-09-16 | 191 | 191 | 188 | 188 | 59,000 | 940 |
| 2003-09-12 | 189 | 189 | 187 | 189 | 142,000 | 945 |
| 2003-09-11 | 188 | 188 | 186 | 187 | 39,000 | 935 |
| 2003-09-10 | 185 | 187 | 185 | 186 | 113,000 | 930 |
| 2003-09-09 | 188 | 188 | 185 | 186 | 150,000 | 930 |
| 2003-09-08 | 189 | 189 | 187 | 187 | 60,000 | 935 |
| 2003-09-05 | 190 | 190 | 189 | 189 | 84,000 | 945 |
| 2003-09-04 | 192 | 192 | 190 | 190 | 53,000 | 950 |
| 2003-09-03 | 195 | 195 | 191 | 192 | 89,000 | 960 |
| 2003-09-02 | 193 | 194 | 191 | 192 | 68,000 | 960 |
| 2003-09-01 | 193 | 194 | 191 | 192 | 35,000 | 960 |
| 2003-08-29 | 190 | 194 | 190 | 193 | 46,000 | 965 |
| 2003-08-28 | 192 | 192 | 190 | 190 | 117,000 | 950 |
| 2003-08-27 | 192 | 195 | 190 | 190 | 212,000 | 950 |
| 2003-08-26 | 196 | 196 | 192 | 192 | 112,000 | 960 |
| 2003-08-25 | 192 | 196 | 191 | 195 | 211,000 | 975 |
| 2003-08-22 | 191 | 192 | 190 | 191 | 51,000 | 955 |
| 2003-08-21 | 192 | 192 | 190 | 190 | 58,000 | 950 |
| 2003-08-20 | 190 | 192 | 189 | 192 | 65,000 | 960 |
| 2003-08-19 | 190 | 192 | 188 | 188 | 59,000 | 940 |
| 2003-08-18 | 192 | 192 | 189 | 190 | 43,000 | 950 |
| 2003-08-15 | 189 | 190 | 187 | 188 | 43,000 | 940 |
| 2003-08-14 | 187 | 188 | 187 | 188 | 29,000 | 940 |
| 2003-08-13 | 186 | 188 | 186 | 188 | 30,000 | 940 |
| 2003-08-12 | 186 | 187 | 185 | 186 | 38,000 | 930 |
| 2003-08-11 | 186 | 188 | 186 | 188 | 12,000 | 940 |
| 2003-08-08 | 189 | 189 | 186 | 186 | 65,000 | 930 |
| 2003-08-07 | 190 | 190 | 185 | 188 | 33,000 | 940 |
| 2003-08-06 | 186 | 189 | 186 | 188 | 58,000 | 940 |
| 2003-08-05 | 190 | 192 | 187 | 188 | 155,000 | 940 |
| 2003-08-04 | 188 | 192 | 187 | 192 | 78,000 | 960 |
| 2003-08-01 | 189 | 191 | 188 | 190 | 56,000 | 950 |
| 2003-07-31 | 187 | 191 | 187 | 189 | 66,000 | 945 |
| 2003-07-30 | 185 | 193 | 185 | 192 | 60,000 | 960 |
| 2003-07-29 | 193 | 195 | 190 | 190 | 85,000 | 950 |
| 2003-07-28 | 194 | 195 | 192 | 193 | 77,000 | 965 |
| 2003-07-25 | 195 | 195 | 191 | 191 | 152,000 | 955 |
| 2003-07-24 | 188 | 192 | 188 | 190 | 58,000 | 950 |
| 2003-07-23 | 187 | 188 | 185 | 187 | 33,000 | 935 |
| 2003-07-22 | 186 | 186 | 185 | 185 | 32,000 | 925 |
| 2003-07-18 | 180 | 188 | 180 | 186 | 174,000 | 930 |
| 2003-07-17 | 196 | 196 | 190 | 192 | 108,000 | 960 |
| 2003-07-16 | 198 | 198 | 193 | 198 | 130,000 | 990 |
| 2003-07-15 | 195 | 198 | 194 | 196 | 106,000 | 980 |
| 2003-07-14 | 198 | 199 | 195 | 197 | 43,000 | 985 |
| 2003-07-11 | 196 | 198 | 191 | 198 | 124,000 | 990 |
| 2003-07-10 | 195 | 197 | 192 | 195 | 198,000 | 975 |
| 2003-07-09 | 192 | 193 | 191 | 192 | 55,000 | 960 |
| 2003-07-08 | 195 | 196 | 191 | 193 | 97,000 | 965 |
| 2003-07-07 | 191 | 194 | 190 | 193 | 86,000 | 965 |
| 2003-07-04 | 195 | 196 | 188 | 191 | 196,000 | 955 |
| 2003-07-03 | 197 | 198 | 195 | 195 | 192,000 | 975 |
| 2003-07-02 | 197 | 199 | 196 | 197 | 193,000 | 985 |
| 2003-07-01 | 196 | 198 | 195 | 195 | 121,000 | 975 |
| 2003-06-30 | 198 | 199 | 193 | 197 | 186,000 | 985 |
| 2003-06-27 | 193 | 195 | 192 | 193 | 154,000 | 965 |
| 2003-06-26 | 193 | 193 | 190 | 192 | 106,000 | 960 |
| 2003-06-25 | 190 | 198 | 190 | 193 | 227,000 | 965 |
| 2003-06-24 | 193 | 201 | 188 | 188 | 440,000 | 940 |
| 2003-06-23 | 188 | 193 | 188 | 190 | 184,000 | 950 |
| 2003-06-20 | 184 | 189 | 181 | 189 | 80,000 | 945 |
| 2003-06-19 | 182 | 189 | 181 | 189 | 81,000 | 945 |
| 2003-06-18 | 190 | 191 | 183 | 184 | 94,000 | 920 |
| 2003-06-17 | 189 | 193 | 186 | 186 | 225,000 | 930 |
| 2003-06-16 | 190 | 190 | 184 | 188 | 127,000 | 940 |
| 2003-06-13 | 190 | 190 | 185 | 189 | 292,000 | 945 |
| 2003-06-12 | 180 | 194 | 180 | 187 | 970,000 | 935 |
| 2003-06-11 | 176 | 178 | 175 | 176 | 105,000 | 880 |
| 2003-06-10 | 177 | 177 | 173 | 175 | 65,000 | 875 |
| 2003-06-09 | 175 | 178 | 174 | 178 | 168,000 | 890 |
| 2003-06-06 | 173 | 173 | 169 | 172 | 69,000 | 860 |
| 2003-06-05 | 173 | 174 | 171 | 173 | 102,000 | 865 |
| 2003-06-04 | 169 | 176 | 169 | 170 | 153,000 | 850 |
| 2003-06-03 | 169 | 169 | 166 | 168 | 78,000 | 840 |
| 2003-06-02 | 173 | 174 | 165 | 169 | 118,000 | 845 |
| 2003-05-30 | 172 | 173 | 168 | 170 | 107,000 | 850 |
| 2003-05-29 | 174 | 174 | 170 | 172 | 170,000 | 860 |
| 2003-05-28 | 175 | 179 | 170 | 172 | 905,000 | 860 |
| 2003-05-27 | 158 | 192 | 157 | 190 | 1,092,000 | 950 |
| 2003-05-26 | 157 | 160 | 157 | 158 | 84,000 | 790 |
| 2003-05-23 | 157 | 158 | 155 | 158 | 82,000 | 790 |
| 2003-05-22 | 154 | 157 | 153 | 153 | 63,000 | 765 |
| 2003-05-21 | 157 | 157 | 154 | 156 | 75,000 | 780 |
| 2003-05-20 | 153 | 156 | 151 | 155 | 40,000 | 775 |
| 2003-05-19 | 155 | 155 | 152 | 152 | 35,000 | 760 |
| 2003-05-16 | 153 | 156 | 153 | 153 | 46,000 | 765 |
| 2003-05-15 | 159 | 159 | 154 | 154 | 60,000 | 770 |
| 2003-05-14 | 155 | 159 | 155 | 158 | 68,000 | 790 |
| 2003-05-13 | 154 | 156 | 152 | 154 | 63,000 | 770 |
| 2003-05-12 | 152 | 154 | 150 | 154 | 71,000 | 770 |
| 2003-05-09 | 150 | 152 | 150 | 151 | 76,000 | 755 |
| 2003-05-08 | 149 | 152 | 148 | 151 | 42,000 | 755 |
| 2003-05-07 | 152 | 152 | 149 | 149 | 86,000 | 745 |
| 2003-05-06 | 152 | 152 | 151 | 151 | 28,000 | 755 |
| 2003-05-02 | 152 | 153 | 147 | 149 | 89,000 | 745 |
| 2003-05-01 | 150 | 154 | 150 | 152 | 74,000 | 760 |
| 2003-04-30 | 142 | 148 | 142 | 145 | 43,000 | 725 |
| 2003-04-28 | 148 | 148 | 142 | 143 | 78,000 | 715 |
| 2003-04-25 | 150 | 151 | 148 | 148 | 108,000 | 740 |
| 2003-04-24 | 152 | 153 | 151 | 152 | 28,000 | 760 |
| 2003-04-23 | 153 | 154 | 152 | 152 | 28,000 | 760 |
| 2003-04-22 | 156 | 156 | 153 | 153 | 27,000 | 765 |
| 2003-04-21 | 158 | 158 | 152 | 152 | 114,000 | 760 |
| 2003-04-18 | 153 | 154 | 150 | 154 | 58,000 | 770 |
| 2003-04-17 | 151 | 152 | 150 | 152 | 86,000 | 760 |
| 2003-04-16 | 152 | 155 | 152 | 152 | 33,000 | 760 |
| 2003-04-15 | 157 | 158 | 153 | 153 | 62,000 | 765 |
| 2003-04-14 | 155 | 157 | 153 | 156 | 49,000 | 780 |
| 2003-04-11 | 153 | 155 | 152 | 155 | 63,000 | 775 |
| 2003-04-10 | 152 | 153 | 150 | 153 | 38,000 | 765 |
| 2003-04-09 | 155 | 155 | 151 | 154 | 30,000 | 770 |
| 2003-04-08 | 154 | 154 | 152 | 153 | 33,000 | 765 |
| 2003-04-07 | 155 | 155 | 153 | 154 | 50,000 | 770 |
| 2003-04-04 | 152 | 155 | 152 | 155 | 67,000 | 775 |
| 2003-04-03 | 160 | 160 | 153 | 153 | 36,000 | 765 |
| 2003-04-02 | 156 | 160 | 156 | 160 | 15,000 | 800 |
| 2003-04-01 | 156 | 158 | 154 | 157 | 36,000 | 785 |
| 2003-03-31 | 163 | 164 | 158 | 159 | 35,000 | 795 |
| 2003-03-28 | 161 | 165 | 161 | 164 | 39,000 | 820 |
| 2003-03-27 | 161 | 165 | 160 | 165 | 104,000 | 825 |
| 2003-03-26 | 157 | 163 | 156 | 162 | 142,000 | 810 |
| 2003-03-25 | 165 | 165 | 163 | 164 | 268,000 | 820 |
| 2003-03-24 | 165 | 165 | 161 | 164 | 161,000 | 820 |
| 2003-03-20 | 159 | 163 | 159 | 163 | 80,000 | 815 |
| 2003-03-19 | 159 | 159 | 157 | 158 | 53,000 | 790 |
| 2003-03-18 | 160 | 160 | 158 | 159 | 51,000 | 795 |
| 2003-03-17 | 157 | 157 | 155 | 157 | 44,000 | 785 |
| 2003-03-14 | 154 | 158 | 154 | 155 | 166,000 | 775 |
| 2003-03-13 | 154 | 157 | 154 | 155 | 26,000 | 775 |
| 2003-03-12 | 154 | 155 | 150 | 154 | 37,000 | 770 |
| 2003-03-11 | 151 | 157 | 148 | 154 | 94,000 | 770 |
| 2003-03-10 | 158 | 158 | 151 | 154 | 92,000 | 770 |
| 2003-03-07 | 161 | 163 | 158 | 158 | 108,000 | 790 |
| 2003-03-06 | 167 | 168 | 163 | 163 | 72,000 | 815 |
| 2003-03-05 | 166 | 168 | 166 | 166 | 37,000 | 830 |
| 2003-03-04 | 167 | 168 | 165 | 168 | 83,000 | 840 |
| 2003-03-03 | 161 | 165 | 159 | 165 | 58,000 | 825 |
| 2003-02-28 | 162 | 162 | 160 | 160 | 47,000 | 800 |
| 2003-02-27 | 155 | 162 | 154 | 162 | 54,000 | 810 |
| 2003-02-26 | 155 | 162 | 155 | 158 | 119,000 | 790 |
| 2003-02-25 | 168 | 168 | 156 | 158 | 247,000 | 790 |
| 2003-02-24 | 166 | 170 | 166 | 167 | 150,000 | 835 |
| 2003-02-21 | 166 | 168 | 165 | 166 | 164,000 | 830 |
| 2003-02-20 | 166 | 170 | 165 | 167 | 146,000 | 835 |
| 2003-02-19 | 167 | 170 | 166 | 166 | 178,000 | 830 |
| 2003-02-18 | 163 | 168 | 162 | 166 | 167,000 | 830 |
| 2003-02-17 | 159 | 165 | 159 | 161 | 186,000 | 805 |
| 2003-02-14 | 154 | 159 | 152 | 156 | 172,000 | 780 |
| 2003-02-13 | 151 | 155 | 151 | 153 | 153,000 | 765 |
| 2003-02-12 | 150 | 154 | 150 | 154 | 150,000 | 770 |
| 2003-02-10 | 149 | 150 | 149 | 149 | 56,000 | 745 |
| 2003-02-07 | 150 | 151 | 148 | 149 | 39,000 | 745 |
| 2003-02-06 | 150 | 154 | 149 | 149 | 206,000 | 745 |
| 2003-02-05 | 145 | 151 | 143 | 150 | 223,000 | 750 |
| 2003-02-04 | 141 | 145 | 141 | 145 | 69,000 | 725 |
| 2003-02-03 | 141 | 144 | 140 | 142 | 99,000 | 710 |
| 2003-01-31 | 143 | 143 | 140 | 140 | 29,000 | 700 |
| 2003-01-30 | 141 | 144 | 141 | 143 | 77,000 | 715 |
| 2003-01-29 | 141 | 142 | 140 | 140 | 99,000 | 700 |
| 2003-01-28 | 143 | 143 | 140 | 141 | 77,000 | 705 |
| 2003-01-27 | 142 | 145 | 141 | 143 | 61,000 | 715 |
| 2003-01-24 | 145 | 145 | 142 | 144 | 129,000 | 720 |
| 2003-01-23 | 142 | 144 | 142 | 143 | 87,000 | 715 |
| 2003-01-22 | 144 | 144 | 141 | 142 | 60,000 | 710 |
| 2003-01-21 | 140 | 144 | 140 | 143 | 74,000 | 715 |
| 2003-01-20 | 140 | 143 | 139 | 142 | 168,000 | 710 |
| 2003-01-17 | 144 | 145 | 141 | 142 | 135,000 | 710 |
| 2003-01-16 | 140 | 145 | 140 | 145 | 120,000 | 725 |
| 2003-01-15 | 137 | 140 | 136 | 140 | 177,000 | 700 |
| 2003-01-14 | 130 | 136 | 129 | 135 | 89,000 | 675 |
| 2003-01-10 | 129 | 129 | 128 | 129 | 45,000 | 645 |
| 2003-01-09 | 128 | 130 | 128 | 130 | 35,000 | 650 |
| 2003-01-08 | 129 | 129 | 128 | 129 | 58,000 | 645 |
| 2003-01-07 | 130 | 130 | 128 | 129 | 38,000 | 645 |
| 2003-01-06 | 130 | 131 | 127 | 130 | 43,000 | 650 |
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
