8043 スターゼン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 252 | 252 | 250 | 251 | 47,000 | 418.33 |
| 2007-12-27 | 254 | 254 | 252 | 252 | 29,000 | 420 |
| 2007-12-26 | 248 | 252 | 248 | 252 | 54,000 | 420 |
| 2007-12-25 | 252 | 252 | 249 | 250 | 87,000 | 416.67 |
| 2007-12-21 | 252 | 252 | 248 | 250 | 179,000 | 416.67 |
| 2007-12-20 | 256 | 256 | 251 | 252 | 103,000 | 420 |
| 2007-12-19 | 256 | 258 | 255 | 256 | 58,000 | 426.67 |
| 2007-12-18 | 256 | 258 | 255 | 257 | 59,000 | 428.33 |
| 2007-12-17 | 262 | 262 | 258 | 258 | 48,000 | 430 |
| 2007-12-14 | 266 | 266 | 262 | 263 | 132,000 | 438.33 |
| 2007-12-13 | 264 | 265 | 261 | 262 | 63,000 | 436.67 |
| 2007-12-12 | 266 | 266 | 263 | 265 | 79,000 | 441.67 |
| 2007-12-11 | 268 | 269 | 265 | 267 | 62,000 | 445 |
| 2007-12-10 | 269 | 270 | 266 | 266 | 94,000 | 443.33 |
| 2007-12-07 | 262 | 266 | 262 | 266 | 88,000 | 443.33 |
| 2007-12-06 | 261 | 264 | 260 | 263 | 42,000 | 438.33 |
| 2007-12-05 | 256 | 262 | 256 | 261 | 65,000 | 435 |
| 2007-12-04 | 261 | 262 | 257 | 257 | 79,000 | 428.33 |
| 2007-12-03 | 255 | 259 | 255 | 259 | 55,000 | 431.67 |
| 2007-11-30 | 256 | 263 | 256 | 260 | 99,000 | 433.33 |
| 2007-11-29 | 256 | 260 | 256 | 259 | 71,000 | 431.67 |
| 2007-11-28 | 255 | 256 | 254 | 256 | 43,000 | 426.67 |
| 2007-11-27 | 253 | 257 | 252 | 257 | 60,000 | 428.33 |
| 2007-11-26 | 254 | 260 | 253 | 255 | 75,000 | 425 |
| 2007-11-22 | 259 | 260 | 253 | 259 | 93,000 | 431.67 |
| 2007-11-21 | 250 | 258 | 250 | 254 | 67,000 | 423.33 |
| 2007-11-20 | 245 | 250 | 242 | 249 | 88,000 | 415 |
| 2007-11-19 | 249 | 249 | 245 | 247 | 60,000 | 411.67 |
| 2007-11-16 | 250 | 253 | 249 | 252 | 39,000 | 420 |
| 2007-11-15 | 256 | 258 | 254 | 255 | 37,000 | 425 |
| 2007-11-14 | 249 | 255 | 249 | 254 | 38,000 | 423.33 |
| 2007-11-13 | 245 | 249 | 245 | 248 | 58,000 | 413.33 |
| 2007-11-12 | 256 | 256 | 242 | 246 | 179,000 | 410 |
| 2007-11-09 | 262 | 263 | 260 | 260 | 56,000 | 433.33 |
| 2007-11-08 | 265 | 265 | 262 | 262 | 49,000 | 436.67 |
| 2007-11-07 | 265 | 267 | 265 | 265 | 62,000 | 441.67 |
| 2007-11-06 | 264 | 268 | 264 | 268 | 45,000 | 446.67 |
| 2007-11-05 | 267 | 268 | 267 | 268 | 14,000 | 446.67 |
| 2007-11-02 | 263 | 268 | 263 | 267 | 53,000 | 445 |
| 2007-11-01 | 270 | 271 | 268 | 269 | 42,000 | 448.33 |
| 2007-10-31 | 268 | 268 | 265 | 267 | 42,000 | 445 |
| 2007-10-30 | 268 | 268 | 264 | 264 | 44,000 | 440 |
| 2007-10-29 | 267 | 268 | 266 | 266 | 33,000 | 443.33 |
| 2007-10-26 | 267 | 269 | 264 | 264 | 35,000 | 440 |
| 2007-10-25 | 268 | 268 | 265 | 267 | 65,000 | 445 |
| 2007-10-24 | 267 | 268 | 265 | 266 | 44,000 | 443.33 |
| 2007-10-23 | 265 | 267 | 264 | 267 | 23,000 | 445 |
| 2007-10-22 | 260 | 264 | 260 | 263 | 36,000 | 438.33 |
| 2007-10-19 | 273 | 273 | 268 | 268 | 52,000 | 446.67 |
| 2007-10-18 | 265 | 272 | 265 | 271 | 44,000 | 451.67 |
| 2007-10-17 | 268 | 269 | 266 | 266 | 42,000 | 443.33 |
| 2007-10-16 | 271 | 272 | 269 | 269 | 32,000 | 448.33 |
| 2007-10-15 | 271 | 273 | 268 | 268 | 17,000 | 446.67 |
| 2007-10-12 | 272 | 273 | 270 | 270 | 38,000 | 450 |
| 2007-10-11 | 271 | 273 | 270 | 273 | 64,000 | 455 |
| 2007-10-10 | 270 | 272 | 269 | 269 | 42,000 | 448.33 |
| 2007-10-09 | 270 | 271 | 269 | 269 | 18,000 | 448.33 |
| 2007-10-05 | 268 | 269 | 267 | 267 | 35,000 | 445 |
| 2007-10-04 | 269 | 272 | 265 | 266 | 37,000 | 443.33 |
| 2007-10-03 | 264 | 270 | 264 | 268 | 74,000 | 446.67 |
| 2007-10-02 | 264 | 265 | 262 | 264 | 46,000 | 440 |
| 2007-10-01 | 260 | 263 | 260 | 261 | 37,000 | 435 |
| 2007-09-28 | 266 | 266 | 261 | 262 | 58,000 | 436.67 |
| 2007-09-27 | 265 | 267 | 264 | 264 | 49,000 | 440 |
| 2007-09-26 | 263 | 264 | 262 | 263 | 69,000 | 438.33 |
| 2007-09-25 | 264 | 265 | 261 | 263 | 98,000 | 438.33 |
| 2007-09-21 | 261 | 264 | 258 | 261 | 156,000 | 435 |
| 2007-09-20 | 268 | 268 | 261 | 263 | 45,000 | 438.33 |
| 2007-09-19 | 260 | 265 | 259 | 264 | 47,000 | 440 |
| 2007-09-18 | 264 | 264 | 257 | 257 | 63,000 | 428.33 |
| 2007-09-14 | 260 | 264 | 260 | 262 | 112,000 | 436.67 |
| 2007-09-13 | 261 | 263 | 261 | 261 | 38,000 | 435 |
| 2007-09-12 | 267 | 268 | 264 | 265 | 38,000 | 441.67 |
| 2007-09-11 | 262 | 264 | 261 | 263 | 40,000 | 438.33 |
| 2007-09-10 | 261 | 264 | 261 | 264 | 27,000 | 440 |
| 2007-09-07 | 271 | 271 | 269 | 269 | 21,000 | 448.33 |
| 2007-09-06 | 270 | 271 | 263 | 271 | 63,000 | 451.67 |
| 2007-09-05 | 274 | 279 | 273 | 273 | 30,000 | 455 |
| 2007-09-04 | 278 | 280 | 274 | 279 | 16,000 | 465 |
| 2007-09-03 | 280 | 280 | 279 | 279 | 36,000 | 465 |
| 2007-08-31 | 275 | 280 | 275 | 280 | 71,000 | 466.67 |
| 2007-08-30 | 274 | 276 | 272 | 276 | 54,000 | 460 |
| 2007-08-29 | 267 | 270 | 267 | 269 | 47,000 | 448.33 |
| 2007-08-28 | 274 | 275 | 273 | 275 | 37,000 | 458.33 |
| 2007-08-27 | 274 | 278 | 273 | 275 | 62,000 | 458.33 |
| 2007-08-24 | 276 | 276 | 272 | 273 | 42,000 | 455 |
| 2007-08-23 | 270 | 272 | 268 | 272 | 62,000 | 453.33 |
| 2007-08-22 | 270 | 270 | 266 | 267 | 43,000 | 445 |
| 2007-08-21 | 267 | 268 | 266 | 268 | 45,000 | 446.67 |
| 2007-08-20 | 262 | 267 | 262 | 264 | 54,000 | 440 |
| 2007-08-17 | 261 | 265 | 257 | 257 | 129,000 | 428.33 |
| 2007-08-16 | 270 | 271 | 261 | 269 | 114,000 | 448.33 |
| 2007-08-15 | 275 | 275 | 271 | 272 | 56,000 | 453.33 |
| 2007-08-14 | 278 | 278 | 275 | 278 | 46,000 | 463.33 |
| 2007-08-13 | 275 | 281 | 275 | 280 | 36,000 | 466.67 |
| 2007-08-10 | 280 | 280 | 275 | 278 | 197,000 | 463.33 |
| 2007-08-09 | 283 | 283 | 280 | 280 | 36,000 | 466.67 |
| 2007-08-08 | 278 | 285 | 278 | 282 | 49,000 | 470 |
| 2007-08-07 | 283 | 284 | 280 | 281 | 54,000 | 468.33 |
| 2007-08-06 | 278 | 283 | 278 | 281 | 55,000 | 468.33 |
| 2007-08-03 | 282 | 282 | 281 | 282 | 36,000 | 470 |
| 2007-08-02 | 285 | 285 | 280 | 283 | 98,000 | 471.67 |
| 2007-08-01 | 286 | 286 | 284 | 284 | 10,000 | 473.33 |
| 2007-07-31 | 284 | 287 | 284 | 286 | 44,000 | 476.67 |
| 2007-07-30 | 282 | 284 | 282 | 284 | 35,000 | 473.33 |
| 2007-07-27 | 285 | 286 | 282 | 282 | 84,000 | 470 |
| 2007-07-26 | 287 | 287 | 285 | 285 | 54,000 | 475 |
| 2007-07-25 | 287 | 290 | 286 | 288 | 108,000 | 480 |
| 2007-07-24 | 288 | 291 | 287 | 291 | 119,000 | 485 |
| 2007-07-23 | 288 | 290 | 287 | 289 | 122,000 | 481.67 |
| 2007-07-20 | 293 | 293 | 290 | 290 | 48,000 | 483.33 |
| 2007-07-19 | 292 | 295 | 292 | 293 | 31,000 | 488.33 |
| 2007-07-18 | 292 | 292 | 291 | 291 | 35,000 | 485 |
| 2007-07-17 | 291 | 295 | 291 | 293 | 35,000 | 488.33 |
| 2007-07-13 | 295 | 297 | 292 | 292 | 58,000 | 486.67 |
| 2007-07-12 | 292 | 294 | 292 | 292 | 81,000 | 486.67 |
| 2007-07-11 | 294 | 294 | 292 | 292 | 55,000 | 486.67 |
| 2007-07-10 | 299 | 299 | 296 | 297 | 181,000 | 495 |
| 2007-07-09 | 292 | 295 | 291 | 294 | 78,000 | 490 |
| 2007-07-06 | 293 | 293 | 291 | 291 | 150,000 | 485 |
| 2007-07-05 | 292 | 293 | 290 | 291 | 45,000 | 485 |
| 2007-07-04 | 291 | 291 | 290 | 291 | 31,000 | 485 |
| 2007-07-03 | 292 | 292 | 289 | 290 | 52,000 | 483.33 |
| 2007-07-02 | 289 | 290 | 289 | 289 | 49,000 | 481.67 |
| 2007-06-29 | 290 | 291 | 287 | 290 | 66,000 | 483.33 |
| 2007-06-28 | 288 | 290 | 287 | 289 | 47,000 | 481.67 |
| 2007-06-27 | 287 | 288 | 285 | 288 | 79,000 | 480 |
| 2007-06-26 | 290 | 292 | 287 | 291 | 110,000 | 485 |
| 2007-06-25 | 293 | 296 | 290 | 290 | 103,000 | 483.33 |
| 2007-06-22 | 297 | 298 | 295 | 297 | 54,000 | 495 |
| 2007-06-21 | 295 | 296 | 293 | 296 | 106,000 | 493.33 |
| 2007-06-20 | 298 | 299 | 295 | 295 | 66,000 | 491.67 |
| 2007-06-19 | 301 | 301 | 297 | 298 | 61,000 | 496.67 |
| 2007-06-18 | 296 | 302 | 296 | 300 | 232,000 | 500 |
| 2007-06-15 | 288 | 300 | 287 | 300 | 366,000 | 500 |
| 2007-06-14 | 287 | 288 | 286 | 286 | 53,000 | 476.67 |
| 2007-06-13 | 285 | 286 | 283 | 285 | 55,000 | 475 |
| 2007-06-12 | 289 | 289 | 284 | 284 | 28,000 | 473.33 |
| 2007-06-11 | 289 | 289 | 287 | 288 | 65,000 | 480 |
| 2007-06-08 | 289 | 290 | 285 | 286 | 159,000 | 476.67 |
| 2007-06-07 | 286 | 291 | 286 | 290 | 106,000 | 483.33 |
| 2007-06-06 | 288 | 293 | 286 | 287 | 88,000 | 478.33 |
| 2007-06-05 | 283 | 287 | 283 | 287 | 109,000 | 478.33 |
| 2007-06-04 | 285 | 286 | 283 | 285 | 71,000 | 475 |
| 2007-06-01 | 286 | 288 | 285 | 285 | 58,000 | 475 |
| 2007-05-31 | 287 | 288 | 286 | 287 | 31,000 | 478.33 |
| 2007-05-30 | 285 | 287 | 284 | 285 | 46,000 | 475 |
| 2007-05-29 | 284 | 284 | 282 | 283 | 21,000 | 471.67 |
| 2007-05-28 | 286 | 287 | 282 | 284 | 53,000 | 473.33 |
| 2007-05-25 | 285 | 285 | 281 | 283 | 56,000 | 471.67 |
| 2007-05-24 | 286 | 288 | 286 | 287 | 42,000 | 478.33 |
| 2007-05-23 | 282 | 290 | 282 | 288 | 129,000 | 480 |
| 2007-05-22 | 282 | 283 | 279 | 281 | 50,000 | 468.33 |
| 2007-05-21 | 280 | 281 | 279 | 280 | 58,000 | 466.67 |
| 2007-05-18 | 282 | 282 | 280 | 280 | 25,000 | 466.67 |
| 2007-05-17 | 285 | 285 | 282 | 282 | 46,000 | 470 |
| 2007-05-16 | 285 | 285 | 283 | 284 | 45,000 | 473.33 |
| 2007-05-15 | 288 | 290 | 281 | 285 | 123,000 | 475 |
| 2007-05-14 | 285 | 300 | 284 | 290 | 124,000 | 483.33 |
| 2007-05-11 | 284 | 285 | 281 | 282 | 59,000 | 470 |
| 2007-05-10 | 285 | 286 | 285 | 285 | 32,000 | 475 |
| 2007-05-09 | 286 | 286 | 285 | 285 | 51,000 | 475 |
| 2007-05-08 | 287 | 287 | 283 | 285 | 26,000 | 475 |
| 2007-05-07 | 283 | 287 | 283 | 286 | 46,000 | 476.67 |
| 2007-05-02 | 283 | 284 | 281 | 281 | 33,000 | 468.33 |
| 2007-05-01 | 284 | 284 | 281 | 283 | 46,000 | 471.67 |
| 2007-04-27 | 285 | 288 | 284 | 285 | 58,000 | 475 |
| 2007-04-26 | 283 | 286 | 283 | 284 | 95,000 | 473.33 |
| 2007-04-25 | 283 | 283 | 281 | 281 | 56,000 | 468.33 |
| 2007-04-24 | 278 | 284 | 278 | 284 | 115,000 | 473.33 |
| 2007-04-23 | 281 | 282 | 280 | 280 | 88,000 | 466.67 |
| 2007-04-20 | 280 | 281 | 279 | 281 | 65,000 | 468.33 |
| 2007-04-19 | 281 | 284 | 280 | 280 | 79,000 | 466.67 |
| 2007-04-18 | 281 | 283 | 280 | 282 | 69,000 | 470 |
| 2007-04-17 | 283 | 284 | 280 | 280 | 101,000 | 466.67 |
| 2007-04-16 | 282 | 286 | 282 | 283 | 73,000 | 471.67 |
| 2007-04-13 | 285 | 285 | 281 | 282 | 77,000 | 470 |
| 2007-04-12 | 286 | 287 | 284 | 284 | 75,000 | 473.33 |
| 2007-04-11 | 287 | 291 | 286 | 286 | 278,000 | 476.67 |
| 2007-04-10 | 289 | 289 | 284 | 286 | 111,000 | 476.67 |
| 2007-04-09 | 286 | 290 | 286 | 289 | 54,000 | 481.67 |
| 2007-04-06 | 291 | 291 | 287 | 289 | 28,000 | 481.67 |
| 2007-04-05 | 292 | 292 | 290 | 291 | 60,000 | 485 |
| 2007-04-04 | 289 | 291 | 288 | 291 | 72,000 | 485 |
| 2007-04-03 | 291 | 291 | 286 | 287 | 78,000 | 478.33 |
| 2007-04-02 | 292 | 293 | 287 | 288 | 122,000 | 480 |
| 2007-03-30 | 292 | 295 | 292 | 293 | 79,000 | 488.33 |
| 2007-03-29 | 288 | 292 | 287 | 291 | 220,000 | 485 |
| 2007-03-28 | 299 | 299 | 292 | 293 | 253,000 | 488.33 |
| 2007-03-27 | 300 | 303 | 299 | 303 | 222,000 | 505 |
| 2007-03-26 | 316 | 317 | 313 | 317 | 350,000 | 528.33 |
| 2007-03-23 | 316 | 316 | 315 | 316 | 157,000 | 526.67 |
| 2007-03-22 | 311 | 314 | 311 | 314 | 113,000 | 523.33 |
| 2007-03-20 | 311 | 311 | 309 | 309 | 93,000 | 515 |
| 2007-03-19 | 305 | 309 | 305 | 308 | 118,000 | 513.33 |
| 2007-03-16 | 307 | 309 | 304 | 304 | 129,000 | 506.67 |
| 2007-03-15 | 305 | 308 | 305 | 306 | 129,000 | 510 |
| 2007-03-14 | 307 | 309 | 304 | 305 | 145,000 | 508.33 |
| 2007-03-13 | 310 | 311 | 309 | 310 | 95,000 | 516.67 |
| 2007-03-12 | 310 | 313 | 309 | 310 | 156,000 | 516.67 |
| 2007-03-09 | 307 | 309 | 307 | 308 | 181,000 | 513.33 |
| 2007-03-08 | 305 | 309 | 305 | 309 | 93,000 | 515 |
| 2007-03-07 | 308 | 312 | 305 | 307 | 197,000 | 511.67 |
| 2007-03-06 | 296 | 307 | 296 | 306 | 117,000 | 510 |
| 2007-03-05 | 306 | 306 | 299 | 300 | 121,000 | 500 |
| 2007-03-02 | 310 | 310 | 307 | 308 | 102,000 | 513.33 |
| 2007-03-01 | 314 | 314 | 308 | 311 | 163,000 | 518.33 |
| 2007-02-28 | 300 | 309 | 292 | 308 | 160,000 | 513.33 |
| 2007-02-27 | 316 | 318 | 316 | 317 | 79,000 | 528.33 |
| 2007-02-26 | 316 | 319 | 316 | 316 | 146,000 | 526.67 |
| 2007-02-23 | 316 | 317 | 315 | 316 | 157,000 | 526.67 |
| 2007-02-22 | 316 | 316 | 314 | 315 | 128,000 | 525 |
| 2007-02-21 | 315 | 316 | 313 | 315 | 182,000 | 525 |
| 2007-02-20 | 308 | 314 | 307 | 312 | 220,000 | 520 |
| 2007-02-19 | 303 | 308 | 302 | 307 | 212,000 | 511.67 |
| 2007-02-16 | 302 | 304 | 300 | 303 | 101,000 | 505 |
| 2007-02-15 | 305 | 305 | 300 | 304 | 71,000 | 506.67 |
| 2007-02-14 | 303 | 304 | 302 | 302 | 101,000 | 503.33 |
| 2007-02-13 | 297 | 303 | 296 | 303 | 234,000 | 505 |
| 2007-02-09 | 293 | 297 | 293 | 296 | 110,000 | 493.33 |
| 2007-02-08 | 291 | 298 | 291 | 293 | 299,000 | 488.33 |
| 2007-02-07 | 291 | 291 | 289 | 290 | 97,000 | 483.33 |
| 2007-02-06 | 289 | 291 | 288 | 290 | 103,000 | 483.33 |
| 2007-02-05 | 290 | 290 | 288 | 288 | 75,000 | 480 |
| 2007-02-02 | 290 | 291 | 289 | 290 | 50,000 | 483.33 |
| 2007-02-01 | 286 | 290 | 286 | 290 | 76,000 | 483.33 |
| 2007-01-31 | 290 | 290 | 286 | 286 | 122,000 | 476.67 |
| 2007-01-30 | 290 | 291 | 289 | 291 | 47,000 | 485 |
| 2007-01-29 | 289 | 291 | 289 | 290 | 59,000 | 483.33 |
| 2007-01-26 | 290 | 290 | 288 | 290 | 52,000 | 483.33 |
| 2007-01-25 | 292 | 292 | 289 | 289 | 107,000 | 481.67 |
| 2007-01-24 | 291 | 291 | 289 | 291 | 86,000 | 485 |
| 2007-01-23 | 291 | 291 | 288 | 289 | 62,000 | 481.67 |
| 2007-01-22 | 290 | 291 | 289 | 290 | 78,000 | 483.33 |
| 2007-01-19 | 289 | 289 | 288 | 288 | 44,000 | 480 |
| 2007-01-18 | 289 | 290 | 287 | 288 | 61,000 | 480 |
| 2007-01-17 | 289 | 289 | 287 | 287 | 114,000 | 478.33 |
| 2007-01-16 | 287 | 287 | 285 | 287 | 74,000 | 478.33 |
| 2007-01-15 | 286 | 286 | 282 | 285 | 72,000 | 475 |
| 2007-01-12 | 283 | 285 | 280 | 283 | 118,000 | 471.67 |
| 2007-01-11 | 281 | 284 | 281 | 281 | 65,000 | 468.33 |
| 2007-01-10 | 284 | 286 | 281 | 281 | 63,000 | 468.33 |
| 2007-01-09 | 280 | 285 | 280 | 284 | 77,000 | 473.33 |
| 2007-01-05 | 287 | 288 | 282 | 282 | 60,000 | 470 |
| 2007-01-04 | 285 | 286 | 284 | 286 | 61,000 | 476.67 |
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