8043 スターゼン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 231 | 235 | 229 | 235 | 33,000 | 391.67 |
| 2008-12-29 | 231 | 231 | 229 | 230 | 30,000 | 383.33 |
| 2008-12-26 | 230 | 231 | 228 | 228 | 18,000 | 380 |
| 2008-12-25 | 230 | 231 | 229 | 230 | 50,000 | 383.33 |
| 2008-12-24 | 227 | 230 | 226 | 230 | 43,000 | 383.33 |
| 2008-12-22 | 228 | 232 | 226 | 227 | 44,000 | 378.33 |
| 2008-12-19 | 230 | 231 | 228 | 230 | 34,000 | 383.33 |
| 2008-12-18 | 232 | 236 | 230 | 230 | 63,000 | 383.33 |
| 2008-12-17 | 232 | 232 | 229 | 231 | 42,000 | 385 |
| 2008-12-16 | 229 | 230 | 228 | 229 | 21,000 | 381.67 |
| 2008-12-15 | 228 | 230 | 228 | 230 | 66,000 | 383.33 |
| 2008-12-12 | 229 | 229 | 226 | 228 | 101,000 | 380 |
| 2008-12-11 | 227 | 230 | 223 | 230 | 50,000 | 383.33 |
| 2008-12-10 | 230 | 230 | 225 | 227 | 109,000 | 378.33 |
| 2008-12-09 | 230 | 230 | 222 | 230 | 73,000 | 383.33 |
| 2008-12-08 | 218 | 231 | 218 | 231 | 100,000 | 385 |
| 2008-12-05 | 214 | 220 | 214 | 216 | 44,000 | 360 |
| 2008-12-04 | 216 | 220 | 214 | 214 | 59,000 | 356.67 |
| 2008-12-03 | 217 | 219 | 215 | 219 | 44,000 | 365 |
| 2008-12-02 | 216 | 217 | 215 | 216 | 44,000 | 360 |
| 2008-12-01 | 222 | 223 | 220 | 220 | 37,000 | 366.67 |
| 2008-11-28 | 222 | 222 | 218 | 221 | 23,000 | 368.33 |
| 2008-11-27 | 220 | 223 | 217 | 222 | 40,000 | 370 |
| 2008-11-26 | 219 | 223 | 219 | 223 | 30,000 | 371.67 |
| 2008-11-25 | 226 | 226 | 219 | 224 | 69,000 | 373.33 |
| 2008-11-21 | 214 | 221 | 211 | 221 | 66,000 | 368.33 |
| 2008-11-20 | 221 | 223 | 212 | 216 | 55,000 | 360 |
| 2008-11-19 | 222 | 222 | 216 | 220 | 36,000 | 366.67 |
| 2008-11-18 | 222 | 223 | 218 | 223 | 36,000 | 371.67 |
| 2008-11-17 | 217 | 224 | 217 | 222 | 32,000 | 370 |
| 2008-11-14 | 223 | 226 | 220 | 222 | 38,000 | 370 |
| 2008-11-13 | 219 | 222 | 217 | 222 | 32,000 | 370 |
| 2008-11-12 | 226 | 226 | 222 | 225 | 38,000 | 375 |
| 2008-11-11 | 228 | 229 | 225 | 227 | 29,000 | 378.33 |
| 2008-11-10 | 226 | 230 | 226 | 230 | 99,000 | 383.33 |
| 2008-11-07 | 223 | 225 | 220 | 222 | 55,000 | 370 |
| 2008-11-06 | 227 | 227 | 223 | 225 | 84,000 | 375 |
| 2008-11-05 | 229 | 235 | 224 | 227 | 137,000 | 378.33 |
| 2008-11-04 | 219 | 225 | 218 | 225 | 57,000 | 375 |
| 2008-10-31 | 218 | 223 | 214 | 223 | 76,000 | 371.67 |
| 2008-10-30 | 214 | 218 | 209 | 218 | 88,000 | 363.33 |
| 2008-10-29 | 215 | 215 | 201 | 214 | 101,000 | 356.67 |
| 2008-10-28 | 195 | 205 | 195 | 205 | 90,000 | 341.67 |
| 2008-10-27 | 201 | 205 | 195 | 202 | 88,000 | 336.67 |
| 2008-10-24 | 209 | 209 | 202 | 204 | 112,000 | 340 |
| 2008-10-23 | 203 | 208 | 198 | 208 | 136,000 | 346.67 |
| 2008-10-22 | 213 | 215 | 208 | 208 | 39,000 | 346.67 |
| 2008-10-21 | 216 | 218 | 212 | 216 | 65,000 | 360 |
| 2008-10-20 | 212 | 220 | 199 | 206 | 127,000 | 343.33 |
| 2008-10-17 | 218 | 222 | 204 | 219 | 67,000 | 365 |
| 2008-10-16 | 203 | 213 | 201 | 211 | 62,000 | 351.67 |
| 2008-10-15 | 211 | 218 | 209 | 218 | 61,000 | 363.33 |
| 2008-10-14 | 200 | 207 | 200 | 207 | 69,000 | 345 |
| 2008-10-10 | 178 | 180 | 170 | 175 | 128,000 | 291.67 |
| 2008-10-09 | 186 | 193 | 181 | 183 | 101,000 | 305 |
| 2008-10-08 | 194 | 197 | 181 | 181 | 109,000 | 301.67 |
| 2008-10-07 | 196 | 205 | 186 | 199 | 146,000 | 331.67 |
| 2008-10-06 | 227 | 227 | 215 | 217 | 70,000 | 361.67 |
| 2008-10-03 | 230 | 233 | 224 | 227 | 76,000 | 378.33 |
| 2008-10-02 | 235 | 237 | 231 | 232 | 39,000 | 386.67 |
| 2008-10-01 | 234 | 234 | 232 | 234 | 36,000 | 390 |
| 2008-09-30 | 231 | 234 | 227 | 233 | 58,000 | 388.33 |
| 2008-09-29 | 231 | 237 | 231 | 232 | 21,000 | 386.67 |
| 2008-09-26 | 237 | 238 | 230 | 231 | 92,000 | 385 |
| 2008-09-25 | 245 | 245 | 240 | 242 | 81,000 | 403.33 |
| 2008-09-24 | 237 | 240 | 233 | 240 | 107,000 | 400 |
| 2008-09-22 | 235 | 240 | 232 | 237 | 134,000 | 395 |
| 2008-09-19 | 229 | 232 | 229 | 232 | 81,000 | 386.67 |
| 2008-09-18 | 227 | 233 | 227 | 231 | 80,000 | 385 |
| 2008-09-17 | 229 | 232 | 228 | 232 | 31,000 | 386.67 |
| 2008-09-16 | 230 | 233 | 225 | 227 | 62,000 | 378.33 |
| 2008-09-12 | 234 | 236 | 233 | 233 | 104,000 | 388.33 |
| 2008-09-11 | 234 | 235 | 232 | 234 | 34,000 | 390 |
| 2008-09-10 | 234 | 237 | 231 | 234 | 77,000 | 390 |
| 2008-09-09 | 238 | 238 | 233 | 234 | 29,000 | 390 |
| 2008-09-08 | 233 | 240 | 233 | 239 | 45,000 | 398.33 |
| 2008-09-05 | 236 | 239 | 233 | 235 | 55,000 | 391.67 |
| 2008-09-04 | 240 | 241 | 237 | 240 | 33,000 | 400 |
| 2008-09-03 | 239 | 241 | 238 | 241 | 56,000 | 401.67 |
| 2008-09-02 | 237 | 237 | 234 | 234 | 30,000 | 390 |
| 2008-09-01 | 238 | 239 | 238 | 239 | 32,000 | 398.33 |
| 2008-08-29 | 235 | 245 | 235 | 245 | 77,000 | 408.33 |
| 2008-08-28 | 237 | 238 | 235 | 236 | 27,000 | 393.33 |
| 2008-08-27 | 242 | 242 | 236 | 239 | 20,000 | 398.33 |
| 2008-08-26 | 237 | 242 | 237 | 241 | 25,000 | 401.67 |
| 2008-08-25 | 243 | 244 | 240 | 242 | 53,000 | 403.33 |
| 2008-08-22 | 235 | 240 | 234 | 240 | 31,000 | 400 |
| 2008-08-21 | 236 | 236 | 233 | 236 | 17,000 | 393.33 |
| 2008-08-20 | 233 | 238 | 230 | 237 | 28,000 | 395 |
| 2008-08-19 | 233 | 235 | 232 | 233 | 29,000 | 388.33 |
| 2008-08-18 | 234 | 242 | 234 | 237 | 36,000 | 395 |
| 2008-08-15 | 235 | 237 | 234 | 236 | 22,000 | 393.33 |
| 2008-08-14 | 238 | 239 | 235 | 235 | 17,000 | 391.67 |
| 2008-08-13 | 237 | 238 | 234 | 237 | 42,000 | 395 |
| 2008-08-12 | 245 | 245 | 239 | 239 | 39,000 | 398.33 |
| 2008-08-11 | 242 | 246 | 242 | 245 | 21,000 | 408.33 |
| 2008-08-08 | 243 | 246 | 243 | 244 | 23,000 | 406.67 |
| 2008-08-07 | 246 | 246 | 243 | 243 | 15,000 | 405 |
| 2008-08-06 | 246 | 247 | 242 | 246 | 59,000 | 410 |
| 2008-08-05 | 242 | 247 | 242 | 244 | 32,000 | 406.67 |
| 2008-08-04 | 243 | 248 | 243 | 244 | 41,000 | 406.67 |
| 2008-08-01 | 248 | 250 | 246 | 247 | 43,000 | 411.67 |
| 2008-07-31 | 250 | 251 | 247 | 250 | 90,000 | 416.67 |
| 2008-07-30 | 239 | 248 | 239 | 248 | 80,000 | 413.33 |
| 2008-07-29 | 233 | 237 | 233 | 236 | 80,000 | 393.33 |
| 2008-07-28 | 247 | 247 | 242 | 243 | 25,000 | 405 |
| 2008-07-25 | 248 | 250 | 244 | 245 | 78,000 | 408.33 |
| 2008-07-24 | 247 | 252 | 247 | 250 | 148,000 | 416.67 |
| 2008-07-23 | 245 | 248 | 245 | 247 | 43,000 | 411.67 |
| 2008-07-22 | 242 | 245 | 242 | 245 | 28,000 | 408.33 |
| 2008-07-18 | 240 | 243 | 240 | 240 | 18,000 | 400 |
| 2008-07-17 | 247 | 247 | 244 | 245 | 24,000 | 408.33 |
| 2008-07-16 | 240 | 244 | 240 | 243 | 33,000 | 405 |
| 2008-07-15 | 245 | 248 | 237 | 240 | 82,000 | 400 |
| 2008-07-14 | 246 | 248 | 242 | 244 | 65,000 | 406.67 |
| 2008-07-11 | 248 | 248 | 243 | 246 | 40,000 | 410 |
| 2008-07-10 | 246 | 250 | 246 | 249 | 251,000 | 415 |
| 2008-07-09 | 238 | 243 | 237 | 243 | 116,000 | 405 |
| 2008-07-08 | 234 | 236 | 234 | 236 | 68,000 | 393.33 |
| 2008-07-07 | 233 | 236 | 233 | 234 | 42,000 | 390 |
| 2008-07-04 | 231 | 231 | 228 | 230 | 54,000 | 383.33 |
| 2008-07-03 | 230 | 232 | 230 | 232 | 59,000 | 386.67 |
| 2008-07-02 | 232 | 232 | 230 | 232 | 100,000 | 386.67 |
| 2008-07-01 | 235 | 238 | 235 | 237 | 36,000 | 395 |
| 2008-06-30 | 233 | 236 | 230 | 235 | 41,000 | 391.67 |
| 2008-06-27 | 230 | 231 | 228 | 231 | 39,000 | 385 |
| 2008-06-26 | 235 | 236 | 234 | 234 | 18,000 | 390 |
| 2008-06-25 | 239 | 241 | 233 | 236 | 87,000 | 393.33 |
| 2008-06-24 | 234 | 235 | 233 | 235 | 30,000 | 391.67 |
| 2008-06-23 | 230 | 232 | 229 | 232 | 33,000 | 386.67 |
| 2008-06-20 | 239 | 239 | 232 | 232 | 72,000 | 386.67 |
| 2008-06-19 | 239 | 239 | 235 | 235 | 59,000 | 391.67 |
| 2008-06-18 | 236 | 239 | 235 | 238 | 28,000 | 396.67 |
| 2008-06-17 | 239 | 240 | 234 | 238 | 40,000 | 396.67 |
| 2008-06-16 | 237 | 240 | 235 | 239 | 46,000 | 398.33 |
| 2008-06-13 | 243 | 244 | 238 | 239 | 180,000 | 398.33 |
| 2008-06-12 | 239 | 242 | 235 | 242 | 156,000 | 403.33 |
| 2008-06-11 | 231 | 236 | 230 | 234 | 66,000 | 390 |
| 2008-06-10 | 234 | 236 | 231 | 233 | 95,000 | 388.33 |
| 2008-06-09 | 235 | 239 | 232 | 235 | 78,000 | 391.67 |
| 2008-06-06 | 243 | 247 | 239 | 241 | 91,000 | 401.67 |
| 2008-06-05 | 263 | 270 | 243 | 248 | 499,000 | 413.33 |
| 2008-06-04 | 222 | 244 | 222 | 243 | 332,000 | 405 |
| 2008-06-03 | 226 | 226 | 221 | 222 | 71,000 | 370 |
| 2008-06-02 | 223 | 226 | 223 | 225 | 25,000 | 375 |
| 2008-05-30 | 225 | 226 | 222 | 223 | 61,000 | 371.67 |
| 2008-05-29 | 225 | 226 | 221 | 226 | 37,000 | 376.67 |
| 2008-05-28 | 226 | 226 | 221 | 221 | 87,000 | 368.33 |
| 2008-05-27 | 227 | 228 | 226 | 227 | 24,000 | 378.33 |
| 2008-05-26 | 230 | 231 | 223 | 223 | 49,000 | 371.67 |
| 2008-05-23 | 235 | 235 | 230 | 231 | 62,000 | 385 |
| 2008-05-22 | 230 | 231 | 223 | 231 | 63,000 | 385 |
| 2008-05-21 | 236 | 236 | 228 | 231 | 46,000 | 385 |
| 2008-05-20 | 237 | 237 | 235 | 236 | 44,000 | 393.33 |
| 2008-05-19 | 238 | 238 | 235 | 236 | 52,000 | 393.33 |
| 2008-05-16 | 235 | 239 | 234 | 238 | 52,000 | 396.67 |
| 2008-05-15 | 236 | 240 | 232 | 233 | 118,000 | 388.33 |
| 2008-05-14 | 234 | 238 | 233 | 236 | 88,000 | 393.33 |
| 2008-05-13 | 225 | 231 | 225 | 229 | 39,000 | 381.67 |
| 2008-05-12 | 224 | 231 | 224 | 226 | 39,000 | 376.67 |
| 2008-05-09 | 230 | 230 | 225 | 225 | 48,000 | 375 |
| 2008-05-08 | 229 | 229 | 227 | 228 | 42,000 | 380 |
| 2008-05-07 | 225 | 229 | 224 | 228 | 49,000 | 380 |
| 2008-05-02 | 224 | 225 | 222 | 224 | 49,000 | 373.33 |
| 2008-05-01 | 226 | 226 | 223 | 223 | 42,000 | 371.67 |
| 2008-04-30 | 225 | 228 | 225 | 226 | 56,000 | 376.67 |
| 2008-04-28 | 226 | 228 | 225 | 226 | 40,000 | 376.67 |
| 2008-04-25 | 225 | 227 | 224 | 227 | 60,000 | 378.33 |
| 2008-04-24 | 224 | 225 | 223 | 223 | 32,000 | 371.67 |
| 2008-04-23 | 224 | 227 | 224 | 225 | 56,000 | 375 |
| 2008-04-22 | 226 | 228 | 225 | 227 | 61,000 | 378.33 |
| 2008-04-21 | 227 | 227 | 223 | 225 | 87,000 | 375 |
| 2008-04-18 | 215 | 218 | 215 | 218 | 61,000 | 363.33 |
| 2008-04-17 | 219 | 221 | 217 | 219 | 42,000 | 365 |
| 2008-04-16 | 216 | 218 | 215 | 215 | 32,000 | 358.33 |
| 2008-04-15 | 218 | 219 | 215 | 219 | 20,000 | 365 |
| 2008-04-14 | 215 | 220 | 215 | 217 | 41,000 | 361.67 |
| 2008-04-11 | 221 | 222 | 220 | 222 | 35,000 | 370 |
| 2008-04-10 | 222 | 222 | 219 | 220 | 42,000 | 366.67 |
| 2008-04-09 | 224 | 226 | 222 | 225 | 33,000 | 375 |
| 2008-04-08 | 227 | 230 | 224 | 225 | 52,000 | 375 |
| 2008-04-07 | 225 | 229 | 225 | 228 | 67,000 | 380 |
| 2008-04-04 | 232 | 232 | 228 | 228 | 44,000 | 380 |
| 2008-04-03 | 234 | 234 | 228 | 229 | 61,000 | 381.67 |
| 2008-04-02 | 231 | 235 | 231 | 233 | 30,000 | 388.33 |
| 2008-04-01 | 230 | 233 | 228 | 231 | 91,000 | 385 |
| 2008-03-31 | 235 | 238 | 229 | 232 | 76,000 | 386.67 |
| 2008-03-28 | 236 | 238 | 233 | 238 | 66,000 | 396.67 |
| 2008-03-27 | 232 | 238 | 232 | 236 | 72,000 | 393.33 |
| 2008-03-26 | 232 | 238 | 229 | 237 | 198,000 | 395 |
| 2008-03-25 | 238 | 254 | 237 | 254 | 395,000 | 423.33 |
| 2008-03-24 | 236 | 243 | 236 | 236 | 159,000 | 393.33 |
| 2008-03-21 | 233 | 240 | 230 | 238 | 141,000 | 396.67 |
| 2008-03-19 | 229 | 235 | 229 | 230 | 110,000 | 383.33 |
| 2008-03-18 | 228 | 230 | 226 | 228 | 57,000 | 380 |
| 2008-03-17 | 230 | 230 | 226 | 228 | 42,000 | 380 |
| 2008-03-14 | 230 | 234 | 230 | 230 | 127,000 | 383.33 |
| 2008-03-13 | 233 | 233 | 232 | 232 | 72,000 | 386.67 |
| 2008-03-12 | 237 | 240 | 234 | 235 | 45,000 | 391.67 |
| 2008-03-11 | 234 | 234 | 233 | 234 | 35,000 | 390 |
| 2008-03-10 | 234 | 235 | 233 | 234 | 47,000 | 390 |
| 2008-03-07 | 234 | 239 | 234 | 235 | 44,000 | 391.67 |
| 2008-03-06 | 235 | 241 | 234 | 239 | 64,000 | 398.33 |
| 2008-03-05 | 238 | 238 | 233 | 233 | 65,000 | 388.33 |
| 2008-03-04 | 235 | 235 | 234 | 235 | 48,000 | 391.67 |
| 2008-03-03 | 235 | 238 | 234 | 235 | 58,000 | 391.67 |
| 2008-02-29 | 242 | 242 | 238 | 239 | 61,000 | 398.33 |
| 2008-02-28 | 239 | 241 | 239 | 241 | 41,000 | 401.67 |
| 2008-02-27 | 240 | 242 | 240 | 241 | 32,000 | 401.67 |
| 2008-02-26 | 242 | 245 | 240 | 240 | 57,000 | 400 |
| 2008-02-25 | 242 | 245 | 241 | 244 | 97,000 | 406.67 |
| 2008-02-22 | 239 | 242 | 239 | 241 | 34,000 | 401.67 |
| 2008-02-21 | 240 | 243 | 239 | 243 | 51,000 | 405 |
| 2008-02-20 | 246 | 246 | 236 | 237 | 69,000 | 395 |
| 2008-02-19 | 247 | 247 | 242 | 245 | 47,000 | 408.33 |
| 2008-02-18 | 247 | 247 | 244 | 245 | 39,000 | 408.33 |
| 2008-02-15 | 243 | 244 | 241 | 242 | 42,000 | 403.33 |
| 2008-02-14 | 242 | 245 | 238 | 242 | 32,000 | 403.33 |
| 2008-02-13 | 239 | 242 | 236 | 237 | 45,000 | 395 |
| 2008-02-12 | 239 | 242 | 237 | 237 | 24,000 | 395 |
| 2008-02-08 | 240 | 248 | 239 | 240 | 34,000 | 400 |
| 2008-02-07 | 243 | 244 | 235 | 240 | 87,000 | 400 |
| 2008-02-06 | 247 | 248 | 243 | 243 | 39,000 | 405 |
| 2008-02-05 | 253 | 253 | 251 | 252 | 39,000 | 420 |
| 2008-02-04 | 254 | 254 | 251 | 252 | 41,000 | 420 |
| 2008-02-01 | 242 | 252 | 242 | 246 | 66,000 | 410 |
| 2008-01-31 | 238 | 242 | 237 | 241 | 73,000 | 401.67 |
| 2008-01-30 | 237 | 240 | 236 | 237 | 69,000 | 395 |
| 2008-01-29 | 233 | 236 | 233 | 234 | 88,000 | 390 |
| 2008-01-28 | 229 | 230 | 223 | 224 | 57,000 | 373.33 |
| 2008-01-25 | 225 | 229 | 224 | 228 | 138,000 | 380 |
| 2008-01-24 | 218 | 221 | 218 | 221 | 83,000 | 368.33 |
| 2008-01-23 | 215 | 220 | 212 | 216 | 141,000 | 360 |
| 2008-01-22 | 213 | 217 | 211 | 211 | 134,000 | 351.67 |
| 2008-01-21 | 221 | 225 | 219 | 220 | 65,000 | 366.67 |
| 2008-01-18 | 216 | 225 | 216 | 225 | 84,000 | 375 |
| 2008-01-17 | 214 | 219 | 214 | 218 | 87,000 | 363.33 |
| 2008-01-16 | 209 | 223 | 209 | 219 | 182,000 | 365 |
| 2008-01-15 | 237 | 237 | 229 | 229 | 479,000 | 381.67 |
| 2008-01-11 | 240 | 240 | 237 | 237 | 53,000 | 395 |
| 2008-01-10 | 240 | 241 | 239 | 239 | 38,000 | 398.33 |
| 2008-01-09 | 236 | 241 | 235 | 241 | 68,000 | 401.67 |
| 2008-01-08 | 237 | 240 | 237 | 238 | 96,000 | 396.67 |
| 2008-01-07 | 243 | 243 | 237 | 239 | 85,000 | 398.33 |
| 2008-01-04 | 250 | 250 | 244 | 245 | 77,000 | 408.33 |
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