8043 スターゼン(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 377 | 377 | 372 | 373 | 90,000 | 621.67 |
| 2005-12-29 | 372 | 378 | 372 | 376 | 181,000 | 626.67 |
| 2005-12-28 | 365 | 369 | 365 | 369 | 130,000 | 615 |
| 2005-12-27 | 365 | 367 | 364 | 365 | 159,000 | 608.33 |
| 2005-12-26 | 366 | 370 | 365 | 365 | 218,000 | 608.33 |
| 2005-12-22 | 370 | 373 | 366 | 367 | 188,000 | 611.67 |
| 2005-12-21 | 369 | 371 | 368 | 370 | 238,000 | 616.67 |
| 2005-12-20 | 369 | 373 | 368 | 368 | 206,000 | 613.33 |
| 2005-12-19 | 366 | 370 | 365 | 370 | 126,000 | 616.67 |
| 2005-12-16 | 371 | 372 | 364 | 367 | 250,000 | 611.67 |
| 2005-12-15 | 376 | 376 | 371 | 372 | 202,000 | 620 |
| 2005-12-14 | 382 | 382 | 378 | 378 | 260,000 | 630 |
| 2005-12-13 | 387 | 387 | 378 | 382 | 297,000 | 636.67 |
| 2005-12-12 | 393 | 393 | 385 | 387 | 327,000 | 645 |
| 2005-12-09 | 385 | 389 | 381 | 388 | 365,000 | 646.67 |
| 2005-12-08 | 395 | 397 | 378 | 380 | 531,000 | 633.33 |
| 2005-12-07 | 376 | 396 | 375 | 390 | 1,624,000 | 650 |
| 2005-12-06 | 366 | 370 | 366 | 368 | 211,000 | 613.33 |
| 2005-12-05 | 371 | 371 | 366 | 367 | 211,000 | 611.67 |
| 2005-12-02 | 370 | 370 | 366 | 370 | 167,000 | 616.67 |
| 2005-12-01 | 366 | 371 | 365 | 371 | 180,000 | 618.33 |
| 2005-11-30 | 364 | 368 | 364 | 366 | 143,000 | 610 |
| 2005-11-29 | 363 | 366 | 363 | 364 | 181,000 | 606.67 |
| 2005-11-28 | 363 | 365 | 362 | 363 | 130,000 | 605 |
| 2005-11-25 | 363 | 364 | 362 | 363 | 115,000 | 605 |
| 2005-11-24 | 370 | 370 | 363 | 364 | 235,000 | 606.67 |
| 2005-11-22 | 360 | 366 | 360 | 366 | 186,000 | 610 |
| 2005-11-21 | 365 | 365 | 358 | 358 | 201,000 | 596.67 |
| 2005-11-18 | 366 | 366 | 362 | 363 | 192,000 | 605 |
| 2005-11-17 | 363 | 366 | 361 | 361 | 217,000 | 601.67 |
| 2005-11-16 | 363 | 363 | 359 | 363 | 259,000 | 605 |
| 2005-11-15 | 366 | 366 | 361 | 363 | 177,000 | 605 |
| 2005-11-14 | 362 | 366 | 362 | 364 | 189,000 | 606.67 |
| 2005-11-11 | 363 | 365 | 360 | 360 | 225,000 | 600 |
| 2005-11-10 | 365 | 370 | 358 | 362 | 282,000 | 603.33 |
| 2005-11-09 | 364 | 367 | 364 | 365 | 167,000 | 608.33 |
| 2005-11-08 | 372 | 373 | 362 | 364 | 541,000 | 606.67 |
| 2005-11-07 | 376 | 377 | 370 | 375 | 268,000 | 625 |
| 2005-11-04 | 381 | 381 | 376 | 380 | 297,000 | 633.33 |
| 2005-11-02 | 384 | 385 | 379 | 383 | 315,000 | 638.33 |
| 2005-11-01 | 390 | 390 | 382 | 385 | 312,000 | 641.67 |
| 2005-10-31 | 385 | 395 | 383 | 391 | 644,000 | 651.67 |
| 2005-10-28 | 375 | 381 | 373 | 378 | 361,000 | 630 |
| 2005-10-27 | 373 | 377 | 373 | 375 | 203,000 | 625 |
| 2005-10-26 | 375 | 376 | 373 | 373 | 158,000 | 621.67 |
| 2005-10-25 | 380 | 384 | 374 | 375 | 480,000 | 625 |
| 2005-10-24 | 373 | 380 | 369 | 374 | 623,000 | 623.33 |
| 2005-10-21 | 357 | 369 | 356 | 369 | 280,000 | 615 |
| 2005-10-20 | 362 | 362 | 357 | 357 | 176,000 | 595 |
| 2005-10-19 | 360 | 361 | 355 | 360 | 194,000 | 600 |
| 2005-10-18 | 360 | 365 | 358 | 360 | 243,000 | 600 |
| 2005-10-17 | 359 | 363 | 357 | 360 | 236,000 | 600 |
| 2005-10-14 | 363 | 364 | 356 | 358 | 312,000 | 596.67 |
| 2005-10-13 | 368 | 368 | 361 | 364 | 365,000 | 606.67 |
| 2005-10-12 | 374 | 379 | 367 | 369 | 509,000 | 615 |
| 2005-10-11 | 367 | 375 | 365 | 372 | 558,000 | 620 |
| 2005-10-07 | 376 | 376 | 358 | 359 | 960,000 | 598.33 |
| 2005-10-06 | 376 | 383 | 365 | 374 | 4,827,000 | 623.33 |
| 2005-10-05 | 354 | 414 | 351 | 396 | 13,938,000 | 660 |
| 2005-10-04 | 325 | 337 | 325 | 334 | 489,000 | 556.67 |
| 2005-10-03 | 327 | 327 | 322 | 324 | 227,000 | 540 |
| 2005-09-30 | 332 | 332 | 324 | 327 | 297,000 | 545 |
| 2005-09-29 | 325 | 335 | 321 | 330 | 648,000 | 550 |
| 2005-09-28 | 316 | 325 | 316 | 322 | 333,000 | 536.67 |
| 2005-09-27 | 315 | 318 | 315 | 315 | 496,000 | 525 |
| 2005-09-26 | 313 | 317 | 312 | 315 | 381,000 | 525 |
| 2005-09-22 | 317 | 317 | 312 | 313 | 349,000 | 521.67 |
| 2005-09-21 | 321 | 321 | 316 | 317 | 234,000 | 528.33 |
| 2005-09-20 | 316 | 322 | 316 | 322 | 281,000 | 536.67 |
| 2005-09-16 | 315 | 316 | 314 | 316 | 127,000 | 526.67 |
| 2005-09-15 | 313 | 316 | 313 | 314 | 155,000 | 523.33 |
| 2005-09-14 | 314 | 316 | 314 | 314 | 133,000 | 523.33 |
| 2005-09-13 | 317 | 318 | 316 | 317 | 102,000 | 528.33 |
| 2005-09-12 | 319 | 319 | 316 | 318 | 137,000 | 530 |
| 2005-09-09 | 314 | 316 | 313 | 316 | 300,000 | 526.67 |
| 2005-09-08 | 312 | 314 | 312 | 312 | 90,000 | 520 |
| 2005-09-07 | 317 | 317 | 310 | 312 | 246,000 | 520 |
| 2005-09-06 | 316 | 317 | 315 | 316 | 133,000 | 526.67 |
| 2005-09-05 | 317 | 318 | 314 | 315 | 199,000 | 525 |
| 2005-09-02 | 317 | 318 | 314 | 316 | 248,000 | 526.67 |
| 2005-09-01 | 320 | 322 | 317 | 318 | 199,000 | 530 |
| 2005-08-31 | 321 | 323 | 319 | 321 | 66,000 | 535 |
| 2005-08-30 | 321 | 322 | 320 | 320 | 137,000 | 533.33 |
| 2005-08-29 | 326 | 327 | 319 | 319 | 199,000 | 531.67 |
| 2005-08-26 | 330 | 330 | 326 | 327 | 83,000 | 545 |
| 2005-08-25 | 328 | 329 | 327 | 329 | 66,000 | 548.33 |
| 2005-08-24 | 328 | 330 | 327 | 330 | 67,000 | 550 |
| 2005-08-23 | 330 | 331 | 328 | 328 | 135,000 | 546.67 |
| 2005-08-22 | 330 | 331 | 328 | 331 | 97,000 | 551.67 |
| 2005-08-19 | 328 | 332 | 328 | 329 | 41,000 | 548.33 |
| 2005-08-18 | 332 | 332 | 328 | 329 | 81,000 | 548.33 |
| 2005-08-17 | 331 | 333 | 330 | 331 | 81,000 | 551.67 |
| 2005-08-16 | 332 | 333 | 331 | 332 | 43,000 | 553.33 |
| 2005-08-15 | 332 | 332 | 331 | 331 | 36,000 | 551.67 |
| 2005-08-12 | 331 | 334 | 331 | 332 | 71,000 | 553.33 |
| 2005-08-11 | 334 | 334 | 332 | 333 | 102,000 | 555 |
| 2005-08-10 | 334 | 335 | 330 | 332 | 143,000 | 553.33 |
| 2005-08-09 | 319 | 332 | 319 | 330 | 169,000 | 550 |
| 2005-08-08 | 311 | 320 | 311 | 319 | 241,000 | 531.67 |
| 2005-08-05 | 328 | 329 | 326 | 326 | 138,000 | 543.33 |
| 2005-08-04 | 330 | 330 | 328 | 328 | 89,000 | 546.67 |
| 2005-08-03 | 330 | 330 | 328 | 328 | 49,000 | 546.67 |
| 2005-08-02 | 332 | 332 | 328 | 331 | 89,000 | 551.67 |
| 2005-08-01 | 330 | 334 | 330 | 332 | 63,000 | 553.33 |
| 2005-07-29 | 333 | 334 | 332 | 332 | 65,000 | 553.33 |
| 2005-07-28 | 339 | 339 | 334 | 334 | 82,000 | 556.67 |
| 2005-07-27 | 337 | 339 | 335 | 337 | 147,000 | 561.67 |
| 2005-07-26 | 336 | 337 | 331 | 337 | 115,000 | 561.67 |
| 2005-07-25 | 331 | 337 | 328 | 336 | 298,000 | 560 |
| 2005-07-22 | 328 | 328 | 326 | 326 | 74,000 | 543.33 |
| 2005-07-21 | 328 | 330 | 326 | 328 | 116,000 | 546.67 |
| 2005-07-20 | 325 | 327 | 325 | 325 | 40,000 | 541.67 |
| 2005-07-19 | 325 | 328 | 324 | 326 | 61,000 | 543.33 |
| 2005-07-15 | 327 | 328 | 326 | 326 | 33,000 | 543.33 |
| 2005-07-14 | 326 | 327 | 324 | 326 | 89,000 | 543.33 |
| 2005-07-13 | 326 | 326 | 324 | 326 | 23,000 | 543.33 |
| 2005-07-12 | 328 | 328 | 325 | 327 | 51,000 | 545 |
| 2005-07-11 | 328 | 328 | 325 | 326 | 84,000 | 543.33 |
| 2005-07-08 | 328 | 328 | 325 | 328 | 114,000 | 546.67 |
| 2005-07-07 | 328 | 328 | 326 | 327 | 62,000 | 545 |
| 2005-07-06 | 328 | 329 | 327 | 328 | 50,000 | 546.67 |
| 2005-07-05 | 330 | 330 | 325 | 328 | 63,000 | 546.67 |
| 2005-07-04 | 325 | 330 | 325 | 330 | 75,000 | 550 |
| 2005-07-01 | 324 | 326 | 322 | 324 | 65,000 | 540 |
| 2005-06-30 | 323 | 323 | 318 | 321 | 116,000 | 535 |
| 2005-06-29 | 321 | 323 | 321 | 323 | 84,000 | 538.33 |
| 2005-06-28 | 320 | 325 | 320 | 323 | 210,000 | 538.33 |
| 2005-06-27 | 321 | 328 | 321 | 325 | 66,000 | 541.67 |
| 2005-06-24 | 330 | 331 | 328 | 331 | 77,000 | 551.67 |
| 2005-06-23 | 331 | 332 | 329 | 331 | 40,000 | 551.67 |
| 2005-06-22 | 328 | 331 | 328 | 331 | 81,000 | 551.67 |
| 2005-06-21 | 326 | 331 | 325 | 330 | 81,000 | 550 |
| 2005-06-20 | 333 | 334 | 323 | 328 | 301,000 | 546.67 |
| 2005-06-17 | 334 | 334 | 333 | 333 | 62,000 | 555 |
| 2005-06-16 | 332 | 334 | 331 | 334 | 87,000 | 556.67 |
| 2005-06-15 | 331 | 333 | 330 | 333 | 65,000 | 555 |
| 2005-06-14 | 328 | 330 | 327 | 329 | 52,000 | 548.33 |
| 2005-06-13 | 329 | 332 | 328 | 329 | 79,000 | 548.33 |
| 2005-06-10 | 330 | 333 | 328 | 333 | 107,000 | 555 |
| 2005-06-09 | 332 | 332 | 328 | 330 | 90,000 | 550 |
| 2005-06-08 | 334 | 334 | 328 | 331 | 118,000 | 551.67 |
| 2005-06-07 | 332 | 334 | 332 | 333 | 52,000 | 555 |
| 2005-06-06 | 332 | 334 | 330 | 333 | 172,000 | 555 |
| 2005-06-03 | 333 | 337 | 333 | 337 | 74,000 | 561.67 |
| 2005-06-02 | 335 | 337 | 333 | 334 | 100,000 | 556.67 |
| 2005-06-01 | 333 | 335 | 333 | 334 | 82,000 | 556.67 |
| 2005-05-31 | 335 | 335 | 330 | 335 | 109,000 | 558.33 |
| 2005-05-30 | 332 | 335 | 329 | 332 | 125,000 | 553.33 |
| 2005-05-27 | 329 | 335 | 329 | 333 | 98,000 | 555 |
| 2005-05-26 | 330 | 333 | 328 | 328 | 89,000 | 546.67 |
| 2005-05-25 | 339 | 341 | 331 | 331 | 121,000 | 551.67 |
| 2005-05-24 | 333 | 339 | 332 | 338 | 147,000 | 563.33 |
| 2005-05-23 | 330 | 338 | 330 | 334 | 97,000 | 556.67 |
| 2005-05-20 | 345 | 346 | 335 | 335 | 325,000 | 558.33 |
| 2005-05-19 | 324 | 342 | 324 | 340 | 298,000 | 566.67 |
| 2005-05-18 | 323 | 326 | 322 | 323 | 95,000 | 538.33 |
| 2005-05-17 | 330 | 333 | 325 | 325 | 172,000 | 541.67 |
| 2005-05-16 | 335 | 340 | 334 | 335 | 120,000 | 558.33 |
| 2005-05-13 | 342 | 342 | 334 | 336 | 100,000 | 560 |
| 2005-05-12 | 345 | 346 | 343 | 344 | 87,000 | 573.33 |
| 2005-05-11 | 352 | 352 | 345 | 348 | 139,000 | 580 |
| 2005-05-10 | 350 | 357 | 350 | 355 | 374,000 | 591.67 |
| 2005-05-09 | 347 | 351 | 345 | 351 | 267,000 | 585 |
| 2005-05-06 | 335 | 342 | 335 | 342 | 353,000 | 570 |
| 2005-05-02 | 323 | 334 | 323 | 332 | 190,000 | 553.33 |
| 2005-04-28 | 329 | 329 | 325 | 328 | 89,000 | 546.67 |
| 2005-04-27 | 330 | 334 | 330 | 331 | 244,000 | 551.67 |
| 2005-04-26 | 324 | 334 | 324 | 334 | 316,000 | 556.67 |
| 2005-04-25 | 321 | 325 | 321 | 322 | 177,000 | 536.67 |
| 2005-04-22 | 314 | 318 | 313 | 318 | 278,000 | 530 |
| 2005-04-21 | 307 | 311 | 301 | 310 | 158,000 | 516.67 |
| 2005-04-20 | 316 | 318 | 313 | 313 | 136,000 | 521.67 |
| 2005-04-19 | 297 | 313 | 297 | 311 | 320,000 | 518.33 |
| 2005-04-18 | 300 | 305 | 292 | 300 | 304,000 | 500 |
| 2005-04-15 | 318 | 318 | 312 | 315 | 209,000 | 525 |
| 2005-04-14 | 315 | 321 | 315 | 320 | 212,000 | 533.33 |
| 2005-04-13 | 318 | 328 | 318 | 325 | 274,000 | 541.67 |
| 2005-04-12 | 324 | 327 | 318 | 318 | 121,000 | 530 |
| 2005-04-11 | 332 | 332 | 325 | 325 | 99,000 | 541.67 |
| 2005-04-08 | 330 | 334 | 326 | 332 | 174,000 | 553.33 |
| 2005-04-07 | 338 | 338 | 330 | 332 | 162,000 | 553.33 |
| 2005-04-06 | 325 | 330 | 325 | 329 | 138,000 | 548.33 |
| 2005-04-05 | 320 | 326 | 320 | 324 | 210,000 | 540 |
| 2005-04-04 | 321 | 323 | 320 | 320 | 226,000 | 533.33 |
| 2005-04-01 | 319 | 325 | 314 | 325 | 201,000 | 541.67 |
| 2005-03-31 | 319 | 325 | 313 | 324 | 256,000 | 540 |
| 2005-03-30 | 323 | 326 | 311 | 320 | 456,000 | 533.33 |
| 2005-03-29 | 333 | 336 | 328 | 330 | 302,000 | 550 |
| 2005-03-28 | 328 | 338 | 327 | 335 | 584,000 | 558.33 |
| 2005-03-25 | 352 | 352 | 339 | 344 | 939,000 | 573.33 |
| 2005-03-24 | 353 | 355 | 352 | 352 | 315,000 | 586.67 |
| 2005-03-23 | 353 | 355 | 351 | 354 | 310,000 | 590 |
| 2005-03-22 | 353 | 356 | 350 | 355 | 341,000 | 591.67 |
| 2005-03-18 | 347 | 358 | 347 | 352 | 467,000 | 586.67 |
| 2005-03-17 | 341 | 347 | 339 | 346 | 419,000 | 576.67 |
| 2005-03-16 | 338 | 345 | 337 | 345 | 325,000 | 575 |
| 2005-03-15 | 341 | 341 | 338 | 338 | 231,000 | 563.33 |
| 2005-03-14 | 337 | 341 | 337 | 340 | 270,000 | 566.67 |
| 2005-03-11 | 341 | 341 | 335 | 339 | 635,000 | 565 |
| 2005-03-10 | 327 | 333 | 326 | 331 | 397,000 | 551.67 |
| 2005-03-09 | 323 | 327 | 323 | 327 | 152,000 | 545 |
| 2005-03-08 | 327 | 329 | 319 | 325 | 330,000 | 541.67 |
| 2005-03-07 | 325 | 328 | 325 | 327 | 343,000 | 545 |
| 2005-03-04 | 314 | 320 | 312 | 319 | 268,000 | 531.67 |
| 2005-03-03 | 315 | 317 | 312 | 315 | 256,000 | 525 |
| 2005-03-02 | 315 | 318 | 314 | 315 | 285,000 | 525 |
| 2005-03-01 | 310 | 316 | 305 | 313 | 560,000 | 521.67 |
| 2005-02-28 | 304 | 308 | 304 | 308 | 227,000 | 513.33 |
| 2005-02-25 | 300 | 304 | 300 | 302 | 313,000 | 503.33 |
| 2005-02-24 | 298 | 300 | 298 | 300 | 116,000 | 500 |
| 2005-02-23 | 298 | 299 | 297 | 298 | 175,000 | 496.67 |
| 2005-02-22 | 300 | 300 | 298 | 298 | 125,000 | 496.67 |
| 2005-02-21 | 298 | 300 | 297 | 298 | 138,000 | 496.67 |
| 2005-02-18 | 298 | 299 | 296 | 297 | 165,000 | 495 |
| 2005-02-17 | 298 | 300 | 295 | 298 | 228,000 | 496.67 |
| 2005-02-16 | 303 | 303 | 297 | 300 | 285,000 | 500 |
| 2005-02-15 | 296 | 302 | 295 | 301 | 450,000 | 501.67 |
| 2005-02-14 | 292 | 298 | 289 | 296 | 637,000 | 493.33 |
| 2005-02-10 | 289 | 290 | 289 | 289 | 85,000 | 481.67 |
| 2005-02-09 | 291 | 292 | 288 | 289 | 283,000 | 481.67 |
| 2005-02-08 | 285 | 292 | 285 | 290 | 385,000 | 483.33 |
| 2005-02-07 | 283 | 286 | 282 | 284 | 268,000 | 473.33 |
| 2005-02-04 | 287 | 290 | 281 | 283 | 538,000 | 471.67 |
| 2005-02-03 | 282 | 288 | 282 | 286 | 262,000 | 476.67 |
| 2005-02-02 | 279 | 283 | 279 | 282 | 237,000 | 470 |
| 2005-02-01 | 280 | 281 | 279 | 280 | 168,000 | 466.67 |
| 2005-01-31 | 279 | 280 | 278 | 280 | 152,000 | 466.67 |
| 2005-01-28 | 280 | 282 | 279 | 280 | 190,000 | 466.67 |
| 2005-01-27 | 281 | 281 | 279 | 280 | 196,000 | 466.67 |
| 2005-01-26 | 282 | 283 | 280 | 282 | 233,000 | 470 |
| 2005-01-25 | 277 | 283 | 276 | 279 | 363,000 | 465 |
| 2005-01-24 | 274 | 277 | 274 | 276 | 169,000 | 460 |
| 2005-01-21 | 271 | 274 | 269 | 274 | 243,000 | 456.67 |
| 2005-01-20 | 275 | 275 | 272 | 273 | 279,000 | 455 |
| 2005-01-19 | 275 | 278 | 274 | 275 | 249,000 | 458.33 |
| 2005-01-18 | 273 | 276 | 272 | 275 | 440,000 | 458.33 |
| 2005-01-17 | 273 | 273 | 269 | 272 | 312,000 | 453.33 |
| 2005-01-14 | 265 | 272 | 265 | 268 | 218,000 | 446.67 |
| 2005-01-13 | 265 | 267 | 264 | 266 | 175,000 | 443.33 |
| 2005-01-12 | 265 | 267 | 265 | 267 | 216,000 | 445 |
| 2005-01-11 | 263 | 268 | 263 | 268 | 266,000 | 446.67 |
| 2005-01-07 | 260 | 263 | 260 | 261 | 168,000 | 435 |
| 2005-01-06 | 257 | 261 | 257 | 260 | 86,000 | 433.33 |
| 2005-01-05 | 258 | 258 | 256 | 257 | 97,000 | 428.33 |
| 2005-01-04 | 258 | 259 | 256 | 258 | 77,000 | 430 |
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