8043 スターゼン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 280 | 282 | 280 | 282 | 17,000 | 470 |
| 2006-12-28 | 282 | 282 | 280 | 280 | 55,000 | 466.67 |
| 2006-12-27 | 280 | 282 | 279 | 279 | 50,000 | 465 |
| 2006-12-26 | 275 | 278 | 270 | 278 | 143,000 | 463.33 |
| 2006-12-25 | 280 | 280 | 276 | 278 | 129,000 | 463.33 |
| 2006-12-22 | 283 | 283 | 281 | 281 | 126,000 | 468.33 |
| 2006-12-21 | 284 | 284 | 281 | 282 | 101,000 | 470 |
| 2006-12-20 | 284 | 285 | 283 | 284 | 83,000 | 473.33 |
| 2006-12-19 | 286 | 287 | 282 | 282 | 96,000 | 470 |
| 2006-12-18 | 283 | 285 | 283 | 285 | 77,000 | 475 |
| 2006-12-15 | 287 | 287 | 284 | 285 | 127,000 | 475 |
| 2006-12-14 | 289 | 289 | 287 | 288 | 115,000 | 480 |
| 2006-12-13 | 289 | 289 | 287 | 289 | 68,000 | 481.67 |
| 2006-12-12 | 287 | 290 | 286 | 290 | 114,000 | 483.33 |
| 2006-12-11 | 287 | 287 | 284 | 286 | 105,000 | 476.67 |
| 2006-12-08 | 291 | 291 | 280 | 284 | 257,000 | 473.33 |
| 2006-12-07 | 288 | 290 | 286 | 289 | 109,000 | 481.67 |
| 2006-12-06 | 286 | 288 | 283 | 286 | 105,000 | 476.67 |
| 2006-12-05 | 287 | 288 | 283 | 284 | 58,000 | 473.33 |
| 2006-12-04 | 283 | 288 | 280 | 286 | 254,000 | 476.67 |
| 2006-12-01 | 272 | 275 | 272 | 273 | 68,000 | 455 |
| 2006-11-30 | 272 | 276 | 271 | 271 | 97,000 | 451.67 |
| 2006-11-29 | 266 | 269 | 265 | 268 | 113,000 | 446.67 |
| 2006-11-28 | 263 | 264 | 261 | 262 | 79,000 | 436.67 |
| 2006-11-27 | 260 | 264 | 260 | 264 | 65,000 | 440 |
| 2006-11-24 | 263 | 265 | 257 | 258 | 141,000 | 430 |
| 2006-11-22 | 259 | 260 | 256 | 259 | 87,000 | 431.67 |
| 2006-11-21 | 261 | 261 | 253 | 259 | 87,000 | 431.67 |
| 2006-11-20 | 270 | 270 | 254 | 257 | 149,000 | 428.33 |
| 2006-11-17 | 271 | 273 | 269 | 271 | 115,000 | 451.67 |
| 2006-11-16 | 275 | 278 | 274 | 274 | 56,000 | 456.67 |
| 2006-11-15 | 276 | 277 | 272 | 273 | 49,000 | 455 |
| 2006-11-14 | 275 | 277 | 274 | 276 | 62,000 | 460 |
| 2006-11-13 | 277 | 277 | 270 | 271 | 95,000 | 451.67 |
| 2006-11-10 | 281 | 282 | 279 | 279 | 88,000 | 465 |
| 2006-11-09 | 284 | 285 | 282 | 282 | 53,000 | 470 |
| 2006-11-08 | 288 | 289 | 284 | 284 | 98,000 | 473.33 |
| 2006-11-07 | 288 | 289 | 287 | 288 | 39,000 | 480 |
| 2006-11-06 | 288 | 290 | 287 | 289 | 23,000 | 481.67 |
| 2006-11-02 | 290 | 292 | 288 | 289 | 49,000 | 481.67 |
| 2006-11-01 | 288 | 293 | 287 | 290 | 45,000 | 483.33 |
| 2006-10-31 | 288 | 292 | 288 | 290 | 46,000 | 483.33 |
| 2006-10-30 | 291 | 291 | 287 | 287 | 89,000 | 478.33 |
| 2006-10-27 | 293 | 293 | 290 | 292 | 47,000 | 486.67 |
| 2006-10-26 | 292 | 294 | 292 | 292 | 21,000 | 486.67 |
| 2006-10-25 | 291 | 293 | 291 | 292 | 64,000 | 486.67 |
| 2006-10-24 | 294 | 294 | 291 | 292 | 68,000 | 486.67 |
| 2006-10-23 | 289 | 293 | 289 | 292 | 62,000 | 486.67 |
| 2006-10-20 | 289 | 291 | 288 | 291 | 49,000 | 485 |
| 2006-10-19 | 292 | 292 | 288 | 289 | 33,000 | 481.67 |
| 2006-10-18 | 292 | 292 | 287 | 291 | 51,000 | 485 |
| 2006-10-17 | 290 | 291 | 289 | 290 | 62,000 | 483.33 |
| 2006-10-16 | 293 | 294 | 290 | 293 | 39,000 | 488.33 |
| 2006-10-13 | 288 | 291 | 288 | 291 | 25,000 | 485 |
| 2006-10-12 | 287 | 291 | 287 | 287 | 19,000 | 478.33 |
| 2006-10-11 | 292 | 292 | 287 | 287 | 46,000 | 478.33 |
| 2006-10-10 | 288 | 292 | 288 | 290 | 44,000 | 483.33 |
| 2006-10-06 | 294 | 294 | 288 | 291 | 59,000 | 485 |
| 2006-10-05 | 291 | 294 | 290 | 294 | 53,000 | 490 |
| 2006-10-04 | 294 | 294 | 290 | 290 | 49,000 | 483.33 |
| 2006-10-03 | 293 | 293 | 291 | 291 | 74,000 | 485 |
| 2006-10-02 | 292 | 294 | 292 | 293 | 15,000 | 488.33 |
| 2006-09-29 | 293 | 293 | 292 | 293 | 19,000 | 488.33 |
| 2006-09-28 | 296 | 296 | 291 | 293 | 21,000 | 488.33 |
| 2006-09-27 | 292 | 296 | 291 | 294 | 57,000 | 490 |
| 2006-09-26 | 293 | 294 | 290 | 291 | 25,000 | 485 |
| 2006-09-25 | 288 | 293 | 287 | 293 | 64,000 | 488.33 |
| 2006-09-22 | 289 | 291 | 288 | 288 | 35,000 | 480 |
| 2006-09-21 | 292 | 292 | 289 | 290 | 36,000 | 483.33 |
| 2006-09-20 | 290 | 291 | 288 | 289 | 56,000 | 481.67 |
| 2006-09-19 | 292 | 294 | 291 | 292 | 36,000 | 486.67 |
| 2006-09-15 | 296 | 296 | 290 | 294 | 52,000 | 490 |
| 2006-09-14 | 291 | 296 | 290 | 295 | 58,000 | 491.67 |
| 2006-09-13 | 298 | 298 | 288 | 294 | 124,000 | 490 |
| 2006-09-12 | 298 | 300 | 297 | 297 | 69,000 | 495 |
| 2006-09-11 | 300 | 300 | 298 | 298 | 62,000 | 496.67 |
| 2006-09-08 | 298 | 301 | 298 | 300 | 123,000 | 500 |
| 2006-09-07 | 301 | 301 | 299 | 299 | 68,000 | 498.33 |
| 2006-09-06 | 303 | 303 | 301 | 302 | 38,000 | 503.33 |
| 2006-09-05 | 302 | 303 | 301 | 302 | 47,000 | 503.33 |
| 2006-09-04 | 303 | 303 | 301 | 301 | 38,000 | 501.67 |
| 2006-09-01 | 301 | 302 | 300 | 301 | 43,000 | 501.67 |
| 2006-08-31 | 300 | 303 | 300 | 303 | 66,000 | 505 |
| 2006-08-30 | 303 | 304 | 300 | 300 | 37,000 | 500 |
| 2006-08-29 | 304 | 304 | 301 | 303 | 27,000 | 505 |
| 2006-08-28 | 302 | 304 | 301 | 302 | 57,000 | 503.33 |
| 2006-08-25 | 301 | 306 | 301 | 305 | 127,000 | 508.33 |
| 2006-08-24 | 302 | 302 | 300 | 300 | 47,000 | 500 |
| 2006-08-23 | 302 | 303 | 301 | 303 | 34,000 | 505 |
| 2006-08-22 | 302 | 302 | 300 | 302 | 47,000 | 503.33 |
| 2006-08-21 | 300 | 301 | 299 | 299 | 39,000 | 498.33 |
| 2006-08-18 | 300 | 300 | 297 | 299 | 121,000 | 498.33 |
| 2006-08-17 | 299 | 301 | 298 | 298 | 69,000 | 496.67 |
| 2006-08-16 | 304 | 304 | 297 | 298 | 147,000 | 496.67 |
| 2006-08-15 | 299 | 303 | 299 | 299 | 32,000 | 498.33 |
| 2006-08-14 | 300 | 300 | 298 | 299 | 39,000 | 498.33 |
| 2006-08-11 | 301 | 302 | 296 | 301 | 57,000 | 501.67 |
| 2006-08-10 | 305 | 305 | 301 | 301 | 33,000 | 501.67 |
| 2006-08-09 | 293 | 307 | 293 | 301 | 177,000 | 501.67 |
| 2006-08-08 | 301 | 306 | 292 | 297 | 102,000 | 495 |
| 2006-08-07 | 306 | 306 | 301 | 301 | 51,000 | 501.67 |
| 2006-08-04 | 306 | 306 | 304 | 306 | 14,000 | 510 |
| 2006-08-03 | 308 | 308 | 304 | 305 | 46,000 | 508.33 |
| 2006-08-02 | 306 | 308 | 306 | 308 | 24,000 | 513.33 |
| 2006-08-01 | 304 | 308 | 304 | 306 | 53,000 | 510 |
| 2006-07-31 | 307 | 307 | 306 | 306 | 50,000 | 510 |
| 2006-07-28 | 308 | 309 | 304 | 308 | 36,000 | 513.33 |
| 2006-07-27 | 308 | 310 | 299 | 308 | 58,000 | 513.33 |
| 2006-07-26 | 310 | 310 | 307 | 307 | 43,000 | 511.67 |
| 2006-07-25 | 315 | 315 | 304 | 310 | 102,000 | 516.67 |
| 2006-07-24 | 302 | 303 | 299 | 303 | 100,000 | 505 |
| 2006-07-21 | 297 | 299 | 296 | 298 | 33,000 | 496.67 |
| 2006-07-20 | 299 | 302 | 295 | 299 | 71,000 | 498.33 |
| 2006-07-19 | 295 | 296 | 293 | 294 | 73,000 | 490 |
| 2006-07-18 | 299 | 300 | 291 | 293 | 86,000 | 488.33 |
| 2006-07-14 | 309 | 309 | 304 | 304 | 93,000 | 506.67 |
| 2006-07-13 | 308 | 310 | 307 | 308 | 73,000 | 513.33 |
| 2006-07-12 | 310 | 313 | 308 | 309 | 81,000 | 515 |
| 2006-07-11 | 312 | 313 | 310 | 313 | 63,000 | 521.67 |
| 2006-07-10 | 314 | 314 | 308 | 312 | 100,000 | 520 |
| 2006-07-07 | 308 | 310 | 308 | 309 | 49,000 | 515 |
| 2006-07-06 | 312 | 312 | 308 | 308 | 50,000 | 513.33 |
| 2006-07-05 | 311 | 311 | 309 | 309 | 43,000 | 515 |
| 2006-07-04 | 312 | 313 | 310 | 312 | 63,000 | 520 |
| 2006-07-03 | 310 | 310 | 308 | 308 | 71,000 | 513.33 |
| 2006-06-30 | 310 | 310 | 305 | 307 | 53,000 | 511.67 |
| 2006-06-29 | 307 | 308 | 305 | 305 | 37,000 | 508.33 |
| 2006-06-28 | 309 | 309 | 302 | 307 | 43,000 | 511.67 |
| 2006-06-27 | 308 | 310 | 307 | 310 | 37,000 | 516.67 |
| 2006-06-26 | 311 | 312 | 308 | 312 | 31,000 | 520 |
| 2006-06-23 | 315 | 315 | 307 | 312 | 91,000 | 520 |
| 2006-06-22 | 317 | 317 | 311 | 315 | 109,000 | 525 |
| 2006-06-21 | 308 | 317 | 300 | 309 | 182,000 | 515 |
| 2006-06-20 | 307 | 311 | 304 | 308 | 189,000 | 513.33 |
| 2006-06-19 | 309 | 309 | 305 | 306 | 52,000 | 510 |
| 2006-06-16 | 302 | 303 | 299 | 301 | 125,000 | 501.67 |
| 2006-06-15 | 290 | 298 | 290 | 292 | 105,000 | 486.67 |
| 2006-06-14 | 281 | 288 | 279 | 287 | 157,000 | 478.33 |
| 2006-06-13 | 285 | 289 | 283 | 283 | 68,000 | 471.67 |
| 2006-06-12 | 282 | 289 | 282 | 286 | 106,000 | 476.67 |
| 2006-06-09 | 278 | 285 | 277 | 282 | 200,000 | 470 |
| 2006-06-08 | 291 | 295 | 276 | 282 | 239,000 | 470 |
| 2006-06-07 | 300 | 305 | 295 | 296 | 181,000 | 493.33 |
| 2006-06-06 | 305 | 307 | 304 | 305 | 78,000 | 508.33 |
| 2006-06-05 | 311 | 311 | 309 | 310 | 46,000 | 516.67 |
| 2006-06-02 | 311 | 313 | 297 | 313 | 146,000 | 521.67 |
| 2006-06-01 | 319 | 320 | 313 | 315 | 199,000 | 525 |
| 2006-05-31 | 320 | 320 | 316 | 316 | 148,000 | 526.67 |
| 2006-05-30 | 322 | 324 | 320 | 323 | 74,000 | 538.33 |
| 2006-05-29 | 325 | 325 | 321 | 322 | 46,000 | 536.67 |
| 2006-05-26 | 323 | 325 | 322 | 324 | 56,000 | 540 |
| 2006-05-25 | 328 | 328 | 323 | 325 | 69,000 | 541.67 |
| 2006-05-24 | 323 | 329 | 320 | 327 | 141,000 | 545 |
| 2006-05-23 | 327 | 327 | 321 | 321 | 183,000 | 535 |
| 2006-05-22 | 333 | 333 | 327 | 328 | 166,000 | 546.67 |
| 2006-05-19 | 321 | 330 | 321 | 325 | 245,000 | 541.67 |
| 2006-05-18 | 320 | 321 | 316 | 321 | 81,000 | 535 |
| 2006-05-17 | 322 | 323 | 318 | 321 | 128,000 | 535 |
| 2006-05-16 | 325 | 328 | 322 | 323 | 118,000 | 538.33 |
| 2006-05-15 | 324 | 329 | 324 | 328 | 119,000 | 546.67 |
| 2006-05-12 | 327 | 328 | 323 | 324 | 133,000 | 540 |
| 2006-05-11 | 329 | 331 | 327 | 327 | 108,000 | 545 |
| 2006-05-10 | 330 | 331 | 329 | 329 | 84,000 | 548.33 |
| 2006-05-09 | 330 | 332 | 330 | 330 | 37,000 | 550 |
| 2006-05-08 | 333 | 333 | 330 | 330 | 134,000 | 550 |
| 2006-05-02 | 330 | 333 | 329 | 333 | 134,000 | 555 |
| 2006-05-01 | 331 | 335 | 329 | 333 | 116,000 | 555 |
| 2006-04-28 | 332 | 332 | 330 | 331 | 87,000 | 551.67 |
| 2006-04-27 | 331 | 333 | 330 | 333 | 94,000 | 555 |
| 2006-04-26 | 331 | 333 | 331 | 333 | 74,000 | 555 |
| 2006-04-25 | 328 | 334 | 328 | 332 | 149,000 | 553.33 |
| 2006-04-24 | 333 | 333 | 326 | 327 | 179,000 | 545 |
| 2006-04-21 | 332 | 335 | 332 | 335 | 149,000 | 558.33 |
| 2006-04-20 | 333 | 334 | 332 | 333 | 169,000 | 555 |
| 2006-04-19 | 336 | 336 | 334 | 334 | 63,000 | 556.67 |
| 2006-04-18 | 334 | 335 | 333 | 335 | 138,000 | 558.33 |
| 2006-04-17 | 335 | 337 | 334 | 335 | 438,000 | 558.33 |
| 2006-04-14 | 332 | 334 | 332 | 333 | 151,000 | 555 |
| 2006-04-13 | 332 | 334 | 331 | 332 | 207,000 | 553.33 |
| 2006-04-12 | 332 | 334 | 330 | 330 | 152,000 | 550 |
| 2006-04-11 | 335 | 335 | 330 | 332 | 253,000 | 553.33 |
| 2006-04-10 | 334 | 335 | 333 | 335 | 178,000 | 558.33 |
| 2006-04-07 | 335 | 335 | 332 | 334 | 146,000 | 556.67 |
| 2006-04-06 | 334 | 336 | 332 | 334 | 246,000 | 556.67 |
| 2006-04-05 | 330 | 336 | 330 | 335 | 344,000 | 558.33 |
| 2006-04-04 | 332 | 332 | 330 | 331 | 151,000 | 551.67 |
| 2006-04-03 | 332 | 332 | 329 | 331 | 120,000 | 551.67 |
| 2006-03-31 | 333 | 333 | 329 | 329 | 132,000 | 548.33 |
| 2006-03-30 | 333 | 333 | 330 | 332 | 175,000 | 553.33 |
| 2006-03-29 | 329 | 332 | 328 | 330 | 328,000 | 550 |
| 2006-03-28 | 332 | 332 | 326 | 329 | 465,000 | 548.33 |
| 2006-03-27 | 337 | 337 | 335 | 337 | 817,000 | 561.67 |
| 2006-03-24 | 335 | 339 | 334 | 337 | 374,000 | 561.67 |
| 2006-03-23 | 334 | 335 | 332 | 333 | 239,000 | 555 |
| 2006-03-22 | 331 | 333 | 330 | 331 | 389,000 | 551.67 |
| 2006-03-20 | 331 | 333 | 329 | 329 | 472,000 | 548.33 |
| 2006-03-17 | 332 | 332 | 327 | 329 | 319,000 | 548.33 |
| 2006-03-16 | 336 | 336 | 330 | 331 | 160,000 | 551.67 |
| 2006-03-15 | 334 | 335 | 332 | 332 | 223,000 | 553.33 |
| 2006-03-14 | 334 | 335 | 329 | 330 | 253,000 | 550 |
| 2006-03-13 | 326 | 330 | 325 | 330 | 313,000 | 550 |
| 2006-03-10 | 321 | 326 | 321 | 321 | 585,000 | 535 |
| 2006-03-09 | 322 | 326 | 320 | 326 | 247,000 | 543.33 |
| 2006-03-08 | 327 | 327 | 321 | 322 | 153,000 | 536.67 |
| 2006-03-07 | 329 | 329 | 324 | 326 | 104,000 | 543.33 |
| 2006-03-06 | 324 | 326 | 322 | 324 | 120,000 | 540 |
| 2006-03-03 | 325 | 325 | 323 | 324 | 124,000 | 540 |
| 2006-03-02 | 329 | 331 | 324 | 325 | 191,000 | 541.67 |
| 2006-03-01 | 335 | 336 | 327 | 329 | 293,000 | 548.33 |
| 2006-02-28 | 335 | 336 | 331 | 335 | 179,000 | 558.33 |
| 2006-02-27 | 334 | 338 | 332 | 333 | 153,000 | 555 |
| 2006-02-24 | 332 | 332 | 328 | 331 | 198,000 | 551.67 |
| 2006-02-23 | 329 | 331 | 323 | 327 | 240,000 | 545 |
| 2006-02-22 | 325 | 325 | 320 | 323 | 148,000 | 538.33 |
| 2006-02-21 | 311 | 325 | 311 | 325 | 187,000 | 541.67 |
| 2006-02-20 | 324 | 324 | 317 | 319 | 202,000 | 531.67 |
| 2006-02-17 | 338 | 338 | 324 | 327 | 372,000 | 545 |
| 2006-02-16 | 338 | 341 | 337 | 338 | 167,000 | 563.33 |
| 2006-02-15 | 345 | 347 | 339 | 340 | 283,000 | 566.67 |
| 2006-02-14 | 345 | 345 | 335 | 342 | 226,000 | 570 |
| 2006-02-13 | 356 | 357 | 343 | 345 | 384,000 | 575 |
| 2006-02-10 | 364 | 365 | 355 | 357 | 295,000 | 595 |
| 2006-02-09 | 364 | 367 | 362 | 364 | 182,000 | 606.67 |
| 2006-02-08 | 366 | 367 | 363 | 363 | 141,000 | 605 |
| 2006-02-07 | 364 | 368 | 364 | 366 | 128,000 | 610 |
| 2006-02-06 | 366 | 367 | 363 | 364 | 115,000 | 606.67 |
| 2006-02-03 | 364 | 365 | 363 | 365 | 117,000 | 608.33 |
| 2006-02-02 | 366 | 367 | 364 | 365 | 96,000 | 608.33 |
| 2006-02-01 | 367 | 368 | 364 | 365 | 175,000 | 608.33 |
| 2006-01-31 | 368 | 370 | 365 | 367 | 113,000 | 611.67 |
| 2006-01-30 | 367 | 371 | 367 | 367 | 162,000 | 611.67 |
| 2006-01-27 | 360 | 364 | 360 | 364 | 140,000 | 606.67 |
| 2006-01-26 | 360 | 361 | 358 | 358 | 126,000 | 596.67 |
| 2006-01-25 | 360 | 362 | 356 | 357 | 176,000 | 595 |
| 2006-01-24 | 349 | 360 | 349 | 357 | 192,000 | 595 |
| 2006-01-23 | 343 | 361 | 342 | 353 | 378,000 | 588.33 |
| 2006-01-20 | 370 | 375 | 368 | 370 | 151,000 | 616.67 |
| 2006-01-19 | 355 | 375 | 355 | 370 | 198,000 | 616.67 |
| 2006-01-18 | 376 | 376 | 354 | 362 | 372,000 | 603.33 |
| 2006-01-17 | 380 | 384 | 377 | 377 | 259,000 | 628.33 |
| 2006-01-16 | 380 | 383 | 379 | 381 | 176,000 | 635 |
| 2006-01-13 | 377 | 381 | 377 | 379 | 134,000 | 631.67 |
| 2006-01-12 | 381 | 381 | 377 | 377 | 123,000 | 628.33 |
| 2006-01-11 | 381 | 382 | 377 | 381 | 180,000 | 635 |
| 2006-01-10 | 383 | 384 | 381 | 382 | 181,000 | 636.67 |
| 2006-01-06 | 383 | 384 | 380 | 382 | 204,000 | 636.67 |
| 2006-01-05 | 376 | 385 | 376 | 382 | 297,000 | 636.67 |
| 2006-01-04 | 373 | 378 | 373 | 377 | 195,000 | 628.33 |
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