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	293.33
2003-12-29	176	176	173	174	36,000	290
2003-12-26	170	177	170	172	85,000	286.67
2003-12-25	165	168	165	168	390,000	280
2003-12-24	172	175	169	169	261,000	281.67
2003-12-22	176	176	171	173	48,000	288.33
2003-12-19	170	172	170	172	39,000	286.67
2003-12-18	170	172	170	172	41,000	286.67
2003-12-17	172	173	171	171	22,000	285
2003-12-16	170	173	170	172	58,000	286.67
2003-12-15	171	175	171	172	271,000	286.67
2003-12-12	174	174	170	173	113,000	288.33
2003-12-11	171	172	170	172	18,000	286.67
2003-12-10	175	175	170	170	122,000	283.33
2003-12-09	167	170	166	170	60,000	283.33
2003-12-08	167	168	167	167	41,000	278.33
2003-12-05	170	170	167	168	110,000	280
2003-12-04	168	169	167	168	203,000	280
2003-12-03	170	170	167	167	56,000	278.33
2003-12-02	170	173	168	168	87,000	280
2003-12-01	168	170	168	169	54,000	281.67
2003-11-28	171	171	167	170	37,000	283.33
2003-11-27	175	175	170	170	98,000	283.33
2003-11-26	169	169	166	166	23,000	276.67
2003-11-25	168	171	167	167	66,000	278.33
2003-11-21	169	169	164	165	25,000	275
2003-11-20	161	164	161	164	20,000	273.33
2003-11-19	159	162	159	160	40,000	266.67
2003-11-18	163	163	159	159	47,000	265
2003-11-17	170	170	164	164	58,000	273.33
2003-11-14	174	174	167	170	30,000	283.33
2003-11-13	166	170	166	170	21,000	283.33
2003-11-12	170	171	167	169	35,000	281.67
2003-11-11	172	172	166	169	126,000	281.67
2003-11-10	174	176	172	172	32,000	286.67
2003-11-07	175	176	175	175	20,000	291.67
2003-11-06	177	178	175	175	18,000	291.67
2003-11-05	180	180	177	178	38,000	296.67
2003-11-04	181	181	178	180	23,000	300
2003-10-31	178	180	178	178	20,000	296.67
2003-10-30	180	181	178	178	36,000	296.67
2003-10-29	182	182	178	179	25,000	298.33
2003-10-28	178	181	178	180	41,000	300
2003-10-27	173	177	172	175	76,000	291.67
2003-10-24	180	180	174	177	147,000	295
2003-10-23	180	180	178	178	101,000	296.67
2003-10-22	182	182	180	182	131,000	303.33
2003-10-21	182	182	180	181	80,000	301.67
2003-10-20	182	183	181	183	75,000	305
2003-10-17	181	183	181	182	51,000	303.33
2003-10-16	182	184	182	182	38,000	303.33
2003-10-15	182	183	182	182	51,000	303.33
2003-10-14	183	184	182	183	77,000	305
2003-10-10	182	184	182	183	84,000	305
2003-10-09	182	184	182	183	14,000	305
2003-10-08	183	184	182	182	55,000	303.33
2003-10-07	183	184	182	183	55,000	305
2003-10-06	184	187	184	184	69,000	306.67
2003-10-03	184	184	182	183	30,000	305
2003-10-02	182	186	182	184	26,000	306.67
2003-10-01	185	186	180	181	101,000	301.67
2003-09-30	185	186	184	185	18,000	308.33
2003-09-29	186	186	184	185	43,000	308.33
2003-09-26	182	186	182	184	23,000	306.67
2003-09-25	190	190	185	186	103,000	310
2003-09-24	191	192	190	191	66,000	318.33
2003-09-22	192	192	189	192	79,000	320
2003-09-19	192	193	190	192	72,000	320
2003-09-18	189	191	188	191	68,000	318.33
2003-09-17	193	193	189	189	74,000	315
2003-09-16	191	191	188	188	59,000	313.33
2003-09-12	189	189	187	189	142,000	315
2003-09-11	188	188	186	187	39,000	311.67
2003-09-10	185	187	185	186	113,000	310
2003-09-09	188	188	185	186	150,000	310
2003-09-08	189	189	187	187	60,000	311.67
2003-09-05	190	190	189	189	84,000	315
2003-09-04	192	192	190	190	53,000	316.67
2003-09-03	195	195	191	192	89,000	320
2003-09-02	193	194	191	192	68,000	320
2003-09-01	193	194	191	192	35,000	320
2003-08-29	190	194	190	193	46,000	321.67
2003-08-28	192	192	190	190	117,000	316.67
2003-08-27	192	195	190	190	212,000	316.67
2003-08-26	196	196	192	192	112,000	320
2003-08-25	192	196	191	195	211,000	325
2003-08-22	191	192	190	191	51,000	318.33
2003-08-21	192	192	190	190	58,000	316.67
2003-08-20	190	192	189	192	65,000	320
2003-08-19	190	192	188	188	59,000	313.33
2003-08-18	192	192	189	190	43,000	316.67
2003-08-15	189	190	187	188	43,000	313.33
2003-08-14	187	188	187	188	29,000	313.33
2003-08-13	186	188	186	188	30,000	313.33
2003-08-12	186	187	185	186	38,000	310
2003-08-11	186	188	186	188	12,000	313.33
2003-08-08	189	189	186	186	65,000	310
2003-08-07	190	190	185	188	33,000	313.33
2003-08-06	186	189	186	188	58,000	313.33
2003-08-05	190	192	187	188	155,000	313.33
2003-08-04	188	192	187	192	78,000	320
2003-08-01	189	191	188	190	56,000	316.67
2003-07-31	187	191	187	189	66,000	315
2003-07-30	185	193	185	192	60,000	320
2003-07-29	193	195	190	190	85,000	316.67
2003-07-28	194	195	192	193	77,000	321.67
2003-07-25	195	195	191	191	152,000	318.33
2003-07-24	188	192	188	190	58,000	316.67
2003-07-23	187	188	185	187	33,000	311.67
2003-07-22	186	186	185	185	32,000	308.33
2003-07-18	180	188	180	186	174,000	310
2003-07-17	196	196	190	192	108,000	320
2003-07-16	198	198	193	198	130,000	330
2003-07-15	195	198	194	196	106,000	326.67
2003-07-14	198	199	195	197	43,000	328.33
2003-07-11	196	198	191	198	124,000	330
2003-07-10	195	197	192	195	198,000	325
2003-07-09	192	193	191	192	55,000	320
2003-07-08	195	196	191	193	97,000	321.67
2003-07-07	191	194	190	193	86,000	321.67
2003-07-04	195	196	188	191	196,000	318.33
2003-07-03	197	198	195	195	192,000	325
2003-07-02	197	199	196	197	193,000	328.33
2003-07-01	196	198	195	195	121,000	325
2003-06-30	198	199	193	197	186,000	328.33
2003-06-27	193	195	192	193	154,000	321.67
2003-06-26	193	193	190	192	106,000	320
2003-06-25	190	198	190	193	227,000	321.67
2003-06-24	193	201	188	188	440,000	313.33
2003-06-23	188	193	188	190	184,000	316.67
2003-06-20	184	189	181	189	80,000	315
2003-06-19	182	189	181	189	81,000	315
2003-06-18	190	191	183	184	94,000	306.67
2003-06-17	189	193	186	186	225,000	310
2003-06-16	190	190	184	188	127,000	313.33
2003-06-13	190	190	185	189	292,000	315
2003-06-12	180	194	180	187	970,000	311.67
2003-06-11	176	178	175	176	105,000	293.33
2003-06-10	177	177	173	175	65,000	291.67
2003-06-09	175	178	174	178	168,000	296.67
2003-06-06	173	173	169	172	69,000	286.67
2003-06-05	173	174	171	173	102,000	288.33
2003-06-04	169	176	169	170	153,000	283.33
2003-06-03	169	169	166	168	78,000	280
2003-06-02	173	174	165	169	118,000	281.67
2003-05-30	172	173	168	170	107,000	283.33
2003-05-29	174	174	170	172	170,000	286.67
2003-05-28	175	179	170	172	905,000	286.67
2003-05-27	158	192	157	190	1,092,000	316.67
2003-05-26	157	160	157	158	84,000	263.33
2003-05-23	157	158	155	158	82,000	263.33
2003-05-22	154	157	153	153	63,000	255
2003-05-21	157	157	154	156	75,000	260
2003-05-20	153	156	151	155	40,000	258.33
2003-05-19	155	155	152	152	35,000	253.33
2003-05-16	153	156	153	153	46,000	255
2003-05-15	159	159	154	154	60,000	256.67
2003-05-14	155	159	155	158	68,000	263.33
2003-05-13	154	156	152	154	63,000	256.67
2003-05-12	152	154	150	154	71,000	256.67
2003-05-09	150	152	150	151	76,000	251.67
2003-05-08	149	152	148	151	42,000	251.67
2003-05-07	152	152	149	149	86,000	248.33
2003-05-06	152	152	151	151	28,000	251.67
2003-05-02	152	153	147	149	89,000	248.33
2003-05-01	150	154	150	152	74,000	253.33
2003-04-30	142	148	142	145	43,000	241.67
2003-04-28	148	148	142	143	78,000	238.33
2003-04-25	150	151	148	148	108,000	246.67
2003-04-24	152	153	151	152	28,000	253.33
2003-04-23	153	154	152	152	28,000	253.33
2003-04-22	156	156	153	153	27,000	255
2003-04-21	158	158	152	152	114,000	253.33
2003-04-18	153	154	150	154	58,000	256.67
2003-04-17	151	152	150	152	86,000	253.33
2003-04-16	152	155	152	152	33,000	253.33
2003-04-15	157	158	153	153	62,000	255
2003-04-14	155	157	153	156	49,000	260
2003-04-11	153	155	152	155	63,000	258.33
2003-04-10	152	153	150	153	38,000	255
2003-04-09	155	155	151	154	30,000	256.67
2003-04-08	154	154	152	153	33,000	255
2003-04-07	155	155	153	154	50,000	256.67
2003-04-04	152	155	152	155	67,000	258.33
2003-04-03	160	160	153	153	36,000	255
2003-04-02	156	160	156	160	15,000	266.67
2003-04-01	156	158	154	157	36,000	261.67
2003-03-31	163	164	158	159	35,000	265
2003-03-28	161	165	161	164	39,000	273.33
2003-03-27	161	165	160	165	104,000	275
2003-03-26	157	163	156	162	142,000	270
2003-03-25	165	165	163	164	268,000	273.33
2003-03-24	165	165	161	164	161,000	273.33
2003-03-20	159	163	159	163	80,000	271.67
2003-03-19	159	159	157	158	53,000	263.33
2003-03-18	160	160	158	159	51,000	265
2003-03-17	157	157	155	157	44,000	261.67
2003-03-14	154	158	154	155	166,000	258.33
2003-03-13	154	157	154	155	26,000	258.33
2003-03-12	154	155	150	154	37,000	256.67
2003-03-11	151	157	148	154	94,000	256.67
2003-03-10	158	158	151	154	92,000	256.67
2003-03-07	161	163	158	158	108,000	263.33
2003-03-06	167	168	163	163	72,000	271.67
2003-03-05	166	168	166	166	37,000	276.67
2003-03-04	167	168	165	168	83,000	280
2003-03-03	161	165	159	165	58,000	275
2003-02-28	162	162	160	160	47,000	266.67
2003-02-27	155	162	154	162	54,000	270
2003-02-26	155	162	155	158	119,000	263.33
2003-02-25	168	168	156	158	247,000	263.33
2003-02-24	166	170	166	167	150,000	278.33
2003-02-21	166	168	165	166	164,000	276.67
2003-02-20	166	170	165	167	146,000	278.33
2003-02-19	167	170	166	166	178,000	276.67
2003-02-18	163	168	162	166	167,000	276.67
2003-02-17	159	165	159	161	186,000	268.33
2003-02-14	154	159	152	156	172,000	260
2003-02-13	151	155	151	153	153,000	255
2003-02-12	150	154	150	154	150,000	256.67
2003-02-10	149	150	149	149	56,000	248.33
2003-02-07	150	151	148	149	39,000	248.33
2003-02-06	150	154	149	149	206,000	248.33
2003-02-05	145	151	143	150	223,000	250
2003-02-04	141	145	141	145	69,000	241.67
2003-02-03	141	144	140	142	99,000	236.67
2003-01-31	143	143	140	140	29,000	233.33
2003-01-30	141	144	141	143	77,000	238.33
2003-01-29	141	142	140	140	99,000	233.33
2003-01-28	143	143	140	141	77,000	235
2003-01-27	142	145	141	143	61,000	238.33
2003-01-24	145	145	142	144	129,000	240
2003-01-23	142	144	142	143	87,000	238.33
2003-01-22	144	144	141	142	60,000	236.67
2003-01-21	140	144	140	143	74,000	238.33
2003-01-20	140	143	139	142	168,000	236.67
2003-01-17	144	145	141	142	135,000	236.67
2003-01-16	140	145	140	145	120,000	241.67
2003-01-15	137	140	136	140	177,000	233.33
2003-01-14	130	136	129	135	89,000	225
2003-01-10	129	129	128	129	45,000	215
2003-01-09	128	130	128	130	35,000	216.67
2003-01-08	129	129	128	129	58,000	215
2003-01-07	130	130	128	129	38,000	215
2003-01-06	130	131	127	130	43,000	216.67

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

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