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
2005-12-3037737737237390,0001,865
2005-12-29372378372376181,0001,880
2005-12-28365369365369130,0001,845
2005-12-27365367364365159,0001,825
2005-12-26366370365365218,0001,825
2005-12-22370373366367188,0001,835
2005-12-21369371368370238,0001,850
2005-12-20369373368368206,0001,840
2005-12-19366370365370126,0001,850
2005-12-16371372364367250,0001,835
2005-12-15376376371372202,0001,860
2005-12-14382382378378260,0001,890
2005-12-13387387378382297,0001,910
2005-12-12393393385387327,0001,935
2005-12-09385389381388365,0001,940
2005-12-08395397378380531,0001,900
2005-12-073763963753901,624,0001,950
2005-12-06366370366368211,0001,840
2005-12-05371371366367211,0001,835
2005-12-02370370366370167,0001,850
2005-12-01366371365371180,0001,855
2005-11-30364368364366143,0001,830
2005-11-29363366363364181,0001,820
2005-11-28363365362363130,0001,815
2005-11-25363364362363115,0001,815
2005-11-24370370363364235,0001,820
2005-11-22360366360366186,0001,830
2005-11-21365365358358201,0001,790
2005-11-18366366362363192,0001,815
2005-11-17363366361361217,0001,805
2005-11-16363363359363259,0001,815
2005-11-15366366361363177,0001,815
2005-11-14362366362364189,0001,820
2005-11-11363365360360225,0001,800
2005-11-10365370358362282,0001,810
2005-11-09364367364365167,0001,825
2005-11-08372373362364541,0001,820
2005-11-07376377370375268,0001,875
2005-11-04381381376380297,0001,900
2005-11-02384385379383315,0001,915
2005-11-01390390382385312,0001,925
2005-10-31385395383391644,0001,955
2005-10-28375381373378361,0001,890
2005-10-27373377373375203,0001,875
2005-10-26375376373373158,0001,865
2005-10-25380384374375480,0001,875
2005-10-24373380369374623,0001,870
2005-10-21357369356369280,0001,845
2005-10-20362362357357176,0001,785
2005-10-19360361355360194,0001,800
2005-10-18360365358360243,0001,800
2005-10-17359363357360236,0001,800
2005-10-14363364356358312,0001,790
2005-10-13368368361364365,0001,820
2005-10-12374379367369509,0001,845
2005-10-11367375365372558,0001,860
2005-10-07376376358359960,0001,795
2005-10-063763833653744,827,0001,870
2005-10-0535441435139613,938,0001,980
2005-10-04325337325334489,0001,670
2005-10-03327327322324227,0001,620
2005-09-30332332324327297,0001,635
2005-09-29325335321330648,0001,650
2005-09-28316325316322333,0001,610
2005-09-27315318315315496,0001,575
2005-09-26313317312315381,0001,575
2005-09-22317317312313349,0001,565
2005-09-21321321316317234,0001,585
2005-09-20316322316322281,0001,610
2005-09-16315316314316127,0001,580
2005-09-15313316313314155,0001,570
2005-09-14314316314314133,0001,570
2005-09-13317318316317102,0001,585
2005-09-12319319316318137,0001,590
2005-09-09314316313316300,0001,580
2005-09-0831231431231290,0001,560
2005-09-07317317310312246,0001,560
2005-09-06316317315316133,0001,580
2005-09-05317318314315199,0001,575
2005-09-02317318314316248,0001,580
2005-09-01320322317318199,0001,590
2005-08-3132132331932166,0001,605
2005-08-30321322320320137,0001,600
2005-08-29326327319319199,0001,595
2005-08-2633033032632783,0001,635
2005-08-2532832932732966,0001,645
2005-08-2432833032733067,0001,650
2005-08-23330331328328135,0001,640
2005-08-2233033132833197,0001,655
2005-08-1932833232832941,0001,645
2005-08-1833233232832981,0001,645
2005-08-1733133333033181,0001,655
2005-08-1633233333133243,0001,660
2005-08-1533233233133136,0001,655
2005-08-1233133433133271,0001,660
2005-08-11334334332333102,0001,665
2005-08-10334335330332143,0001,660
2005-08-09319332319330169,0001,650
2005-08-08311320311319241,0001,595
2005-08-05328329326326138,0001,630
2005-08-0433033032832889,0001,640
2005-08-0333033032832849,0001,640
2005-08-0233233232833189,0001,655
2005-08-0133033433033263,0001,660
2005-07-2933333433233265,0001,660
2005-07-2833933933433482,0001,670
2005-07-27337339335337147,0001,685
2005-07-26336337331337115,0001,685
2005-07-25331337328336298,0001,680
2005-07-2232832832632674,0001,630
2005-07-21328330326328116,0001,640
2005-07-2032532732532540,0001,625
2005-07-1932532832432661,0001,630
2005-07-1532732832632633,0001,630
2005-07-1432632732432689,0001,630
2005-07-1332632632432623,0001,630
2005-07-1232832832532751,0001,635
2005-07-1132832832532684,0001,630
2005-07-08328328325328114,0001,640
2005-07-0732832832632762,0001,635
2005-07-0632832932732850,0001,640
2005-07-0533033032532863,0001,640
2005-07-0432533032533075,0001,650
2005-07-0132432632232465,0001,620
2005-06-30323323318321116,0001,605
2005-06-2932132332132384,0001,615
2005-06-28320325320323210,0001,615
2005-06-2732132832132566,0001,625
2005-06-2433033132833177,0001,655
2005-06-2333133232933140,0001,655
2005-06-2232833132833181,0001,655
2005-06-2132633132533081,0001,650
2005-06-20333334323328301,0001,640
2005-06-1733433433333362,0001,665
2005-06-1633233433133487,0001,670
2005-06-1533133333033365,0001,665
2005-06-1432833032732952,0001,645
2005-06-1332933232832979,0001,645
2005-06-10330333328333107,0001,665
2005-06-0933233232833090,0001,650
2005-06-08334334328331118,0001,655
2005-06-0733233433233352,0001,665
2005-06-06332334330333172,0001,665
2005-06-0333333733333774,0001,685
2005-06-02335337333334100,0001,670
2005-06-0133333533333482,0001,670
2005-05-31335335330335109,0001,675
2005-05-30332335329332125,0001,660
2005-05-2732933532933398,0001,665
2005-05-2633033332832889,0001,640
2005-05-25339341331331121,0001,655
2005-05-24333339332338147,0001,690
2005-05-2333033833033497,0001,670
2005-05-20345346335335325,0001,675
2005-05-19324342324340298,0001,700
2005-05-1832332632232395,0001,615
2005-05-17330333325325172,0001,625
2005-05-16335340334335120,0001,675
2005-05-13342342334336100,0001,680
2005-05-1234534634334487,0001,720
2005-05-11352352345348139,0001,740
2005-05-10350357350355374,0001,775
2005-05-09347351345351267,0001,755
2005-05-06335342335342353,0001,710
2005-05-02323334323332190,0001,660
2005-04-2832932932532889,0001,640
2005-04-27330334330331244,0001,655
2005-04-26324334324334316,0001,670
2005-04-25321325321322177,0001,610
2005-04-22314318313318278,0001,590
2005-04-21307311301310158,0001,550
2005-04-20316318313313136,0001,565
2005-04-19297313297311320,0001,555
2005-04-18300305292300304,0001,500
2005-04-15318318312315209,0001,575
2005-04-14315321315320212,0001,600
2005-04-13318328318325274,0001,625
2005-04-12324327318318121,0001,590
2005-04-1133233232532599,0001,625
2005-04-08330334326332174,0001,660
2005-04-07338338330332162,0001,660
2005-04-06325330325329138,0001,645
2005-04-05320326320324210,0001,620
2005-04-04321323320320226,0001,600
2005-04-01319325314325201,0001,625
2005-03-31319325313324256,0001,620
2005-03-30323326311320456,0001,600
2005-03-29333336328330302,0001,650
2005-03-28328338327335584,0001,675
2005-03-25352352339344939,0001,720
2005-03-24353355352352315,0001,760
2005-03-23353355351354310,0001,770
2005-03-22353356350355341,0001,775
2005-03-18347358347352467,0001,760
2005-03-17341347339346419,0001,730
2005-03-16338345337345325,0001,725
2005-03-15341341338338231,0001,690
2005-03-14337341337340270,0001,700
2005-03-11341341335339635,0001,695
2005-03-10327333326331397,0001,655
2005-03-09323327323327152,0001,635
2005-03-08327329319325330,0001,625
2005-03-07325328325327343,0001,635
2005-03-04314320312319268,0001,595
2005-03-03315317312315256,0001,575
2005-03-02315318314315285,0001,575
2005-03-01310316305313560,0001,565
2005-02-28304308304308227,0001,540
2005-02-25300304300302313,0001,510
2005-02-24298300298300116,0001,500
2005-02-23298299297298175,0001,490
2005-02-22300300298298125,0001,490
2005-02-21298300297298138,0001,490
2005-02-18298299296297165,0001,485
2005-02-17298300295298228,0001,490
2005-02-16303303297300285,0001,500
2005-02-15296302295301450,0001,505
2005-02-14292298289296637,0001,480
2005-02-1028929028928985,0001,445
2005-02-09291292288289283,0001,445
2005-02-08285292285290385,0001,450
2005-02-07283286282284268,0001,420
2005-02-04287290281283538,0001,415
2005-02-03282288282286262,0001,430
2005-02-02279283279282237,0001,410
2005-02-01280281279280168,0001,400
2005-01-31279280278280152,0001,400
2005-01-28280282279280190,0001,400
2005-01-27281281279280196,0001,400
2005-01-26282283280282233,0001,410
2005-01-25277283276279363,0001,395
2005-01-24274277274276169,0001,380
2005-01-21271274269274243,0001,370
2005-01-20275275272273279,0001,365
2005-01-19275278274275249,0001,375
2005-01-18273276272275440,0001,375
2005-01-17273273269272312,0001,360
2005-01-14265272265268218,0001,340
2005-01-13265267264266175,0001,330
2005-01-12265267265267216,0001,335
2005-01-11263268263268266,0001,340
2005-01-07260263260261168,0001,305
2005-01-0625726125726086,0001,300
2005-01-0525825825625797,0001,285
2005-01-0425825925625877,0001,290

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