1. HOME >
  2. 株価時系列 >
  3. 8043 >
  4. 2004年

8043 スターゼン(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3026026025725945,0001,295
2004-12-2925825925725969,0001,295
2004-12-28258258256258137,0001,290
2004-12-27262262255258135,0001,290
2004-12-24260268258262404,0001,310
2004-12-22260260256259273,0001,295
2004-12-21250257250255303,0001,275
2004-12-20246250246249116,0001,245
2004-12-17249250248248104,0001,240
2004-12-16246250246249128,0001,245
2004-12-15247248245246111,0001,230
2004-12-14248248245247105,0001,235
2004-12-13248250246248161,0001,240
2004-12-10250250248248173,0001,240
2004-12-09248248246247114,0001,235
2004-12-0824724824624765,0001,235
2004-12-07252252247247280,0001,235
2004-12-06247252247250233,0001,250
2004-12-0324724824624772,0001,235
2004-12-0224724824624786,0001,235
2004-12-01246247244245113,0001,225
2004-11-3024924924724867,0001,240
2004-11-29247251246247254,0001,235
2004-11-26245247244246116,0001,230
2004-11-2524824824424478,0001,220
2004-11-2424424624324479,0001,220
2004-11-22244248241243105,0001,215
2004-11-1924224624224488,0001,220
2004-11-18246248242242130,0001,210
2004-11-1724624724524660,0001,230
2004-11-16249250245246105,0001,230
2004-11-15245250245249105,0001,245
2004-11-1224524524224498,0001,220
2004-11-1124524724524591,0001,225
2004-11-1024424524424437,0001,220
2004-11-0924424624424543,0001,225
2004-11-0824624624424465,0001,220
2004-11-0524424524124597,0001,225
2004-11-0424024424024176,0001,205
2004-11-02237240237239105,0001,195
2004-11-0123623823523770,0001,185
2004-10-2923823923523683,0001,180
2004-10-2823623723623623,0001,180
2004-10-2723823923623696,0001,180
2004-10-2624124123723888,0001,190
2004-10-25243243238241145,0001,205
2004-10-2224324524324539,0001,225
2004-10-2124525024424455,0001,220
2004-10-2024724724424556,0001,225
2004-10-1924624824624735,0001,235
2004-10-1824724924424654,0001,230
2004-10-1524324524224473,0001,220
2004-10-1424824924724750,0001,235
2004-10-1325025124924979,0001,245
2004-10-1225125125025134,0001,255
2004-10-0825125225025173,0001,255
2004-10-07252254252253129,0001,265
2004-10-0625025224925287,0001,260
2004-10-0525425424925168,0001,255
2004-10-0424925424925379,0001,265
2004-10-0124625024224878,0001,240
2004-09-3024624724424677,0001,230
2004-09-2924524824224565,0001,225
2004-09-2824624724224652,0001,230
2004-09-27247249240249108,0001,245
2004-09-24251251245248132,0001,240
2004-09-2225325325125260,0001,260
2004-09-2125425425225276,0001,260
2004-09-1725325425225396,0001,265
2004-09-1625025325025259,0001,260
2004-09-1525225425025170,0001,255
2004-09-14255255253255101,0001,275
2004-09-1325525725425794,0001,285
2004-09-10252253250251160,0001,255
2004-09-0925525825325399,0001,265
2004-09-08263264255255264,0001,275
2004-09-07251263251258774,0001,290
2004-09-06244249243249122,0001,245
2004-09-0324424524224392,0001,215
2004-09-0224424524224256,0001,210
2004-09-0124024523924580,0001,225
2004-08-3124124323924134,0001,205
2004-08-30245246240240122,0001,200
2004-08-2724324424224445,0001,220
2004-08-2624324424224355,0001,215
2004-08-25242243239242100,0001,210
2004-08-2424324324124345,0001,215
2004-08-2324524524324363,0001,215
2004-08-20243246241243139,0001,215
2004-08-19241248241244191,0001,220
2004-08-1824024223924162,0001,205
2004-08-17242245239242100,0001,210
2004-08-1624124223623863,0001,190
2004-08-13235243233241209,0001,205
2004-08-1223423623423656,0001,180
2004-08-11237238231236135,0001,180
2004-08-10226236226236122,0001,180
2004-08-0922722822522858,0001,140
2004-08-0622823022722963,0001,145
2004-08-0522823122823136,0001,155
2004-08-0423123222722765,0001,135
2004-08-0323623723123268,0001,160
2004-08-0223823823423685,0001,180
2004-07-3023223523223560,0001,175
2004-07-29231234229232129,0001,160
2004-07-2823723723323333,0001,165
2004-07-2723623723123386,0001,165
2004-07-26232240229237193,0001,185
2004-07-23248250238239867,0001,195
2004-07-22228229226229103,0001,145
2004-07-2122823222823081,0001,150
2004-07-2022822922522756,0001,135
2004-07-1623123122622990,0001,145
2004-07-15232232229229108,0001,145
2004-07-14233235230232184,0001,160
2004-07-13232235229231122,0001,155
2004-07-12230234230234110,0001,170
2004-07-09231231228231138,0001,155
2004-07-08228229227229152,0001,145
2004-07-07229229226226205,0001,130
2004-07-06231234230230131,0001,150
2004-07-05232235231233165,0001,165
2004-07-02235239233235275,0001,175
2004-07-01236245236240352,0001,200
2004-06-30234237233237158,0001,185
2004-06-29233234231233100,0001,165
2004-06-28231234230234132,0001,170
2004-06-25235235231233107,0001,165
2004-06-24235235231235178,0001,175
2004-06-23231234229230126,0001,150
2004-06-2223323623123383,0001,165
2004-06-21234237232233131,0001,165
2004-06-18239240233234265,0001,170
2004-06-17230238230237473,0001,185
2004-06-16227232227231271,0001,155
2004-06-15226229224225208,0001,125
2004-06-14233233223230229,0001,150
2004-06-11232235230232447,0001,160
2004-06-10228234226232476,0001,160
2004-06-09227229223229424,0001,145
2004-06-08229229219222372,0001,110
2004-06-072232322232271,074,0001,135
2004-06-04214225214221681,0001,105
2004-06-03213217211212286,0001,060
2004-06-0221221321021377,0001,065
2004-06-0120821220821099,0001,050
2004-05-3121321321021044,0001,050
2004-05-2821021321021390,0001,065
2004-05-27212214211211109,0001,055
2004-05-26208216208215390,0001,075
2004-05-25201216200211287,0001,055
2004-05-2420420620220698,0001,030
2004-05-21198204198204108,0001,020
2004-05-2019520019319667,000980
2004-05-1919819819319560,000975
2004-05-18186194186190105,000950
2004-05-17191193186186133,000930
2004-05-14188198188191122,000955
2004-05-13200200192192147,000960
2004-05-12200204194197176,000985
2004-05-11180185177183240,000915
2004-05-10193193181181174,000905
2004-05-0719119919119580,000975
2004-05-0620620720020193,0001,005
2004-04-30201208201205105,0001,025
2004-04-2820520920420754,0001,035
2004-04-2720920920620856,0001,040
2004-04-2621021020920990,0001,045
2004-04-2321221220921089,0001,050
2004-04-22212212209209130,0001,045
2004-04-21212212210211104,0001,055
2004-04-2021021220921291,0001,060
2004-04-19212212208209142,0001,045
2004-04-1621221221021097,0001,050
2004-04-15212213209210211,0001,050
2004-04-14211212209211243,0001,055
2004-04-13211212209210337,0001,050
2004-04-1221021120921083,0001,050
2004-04-09212212210210125,0001,050
2004-04-08213215211213174,0001,065
2004-04-0721521521221385,0001,065
2004-04-06214214212214109,0001,070
2004-04-05215215212212144,0001,060
2004-04-02216216213215137,0001,075
2004-04-01210216210213301,0001,065
2004-03-31206210203210143,0001,050
2004-03-30210211205207160,0001,035
2004-03-29210214208211253,0001,055
2004-03-26214218210214325,0001,070
2004-03-25225227223224521,0001,120
2004-03-24221224221223167,0001,115
2004-03-23222223221222164,0001,110
2004-03-22224224221222188,0001,110
2004-03-19221223221222158,0001,110
2004-03-18222224220221355,0001,105
2004-03-17217218215218228,0001,090
2004-03-16211215211213221,0001,065
2004-03-15209211208210256,0001,050
2004-03-12206209206208252,0001,040
2004-03-11205210205209239,0001,045
2004-03-10205206204205164,0001,025
2004-03-09203205202204250,0001,020
2004-03-08204207202204316,0001,020
2004-03-05199202199199265,000995
2004-03-04193198193195337,000975
2004-03-03192193190192218,000960
2004-03-02190191189190122,000950
2004-03-01191191189189135,000945
2004-02-27186189186189115,000945
2004-02-26190190186189150,000945
2004-02-2519119119019065,000950
2004-02-2419019118919077,000950
2004-02-2319019118918964,000945
2004-02-2019019118918968,000945
2004-02-1919119219119159,000955
2004-02-18191195190191288,000955
2004-02-17184189183189374,000945
2004-02-1618318518318442,000920
2004-02-1318418518318353,000915
2004-02-1218218418218349,000915
2004-02-1018418418218328,000915
2004-02-0918418418218278,000910
2004-02-0618518518218384,000915
2004-02-05182185180182112,000910
2004-02-0418318418218257,000910
2004-02-0318418518318488,000920
2004-02-0218418418318392,000915
2004-01-3018218318118291,000910
2004-01-2918318318218269,000910
2004-01-2818318318218217,000910
2004-01-27184184182182101,000910
2004-01-26183184182183101,000915
2004-01-2318418418318374,000915
2004-01-2218318418218381,000915
2004-01-2118418418218257,000910
2004-01-2018218318118331,000915
2004-01-19185185180180127,000900
2004-01-16181184180184111,000920
2004-01-1518218218118196,000905
2004-01-1418318318018091,000900
2004-01-13185185182182121,000910
2004-01-0918318418218276,000910
2004-01-08184185181182157,000910
2004-01-07181184179181110,000905
2004-01-06178190178179258,000895
2004-01-0517717817617758,000885

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