8043 スターゼン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 238 | 238 | 234 | 234 | 36,000 | 390 |
| 2009-12-29 | 234 | 237 | 234 | 237 | 19,000 | 395 |
| 2009-12-28 | 235 | 240 | 234 | 234 | 47,000 | 390 |
| 2009-12-25 | 239 | 239 | 234 | 235 | 39,000 | 391.67 |
| 2009-12-24 | 238 | 239 | 236 | 238 | 41,000 | 396.67 |
| 2009-12-22 | 236 | 237 | 232 | 235 | 51,000 | 391.67 |
| 2009-12-21 | 235 | 235 | 232 | 233 | 28,000 | 388.33 |
| 2009-12-18 | 232 | 236 | 232 | 234 | 23,000 | 390 |
| 2009-12-17 | 234 | 237 | 232 | 236 | 43,000 | 393.33 |
| 2009-12-16 | 230 | 236 | 230 | 236 | 47,000 | 393.33 |
| 2009-12-15 | 231 | 233 | 229 | 230 | 48,000 | 383.33 |
| 2009-12-14 | 235 | 235 | 231 | 233 | 41,000 | 388.33 |
| 2009-12-11 | 235 | 239 | 235 | 236 | 85,000 | 393.33 |
| 2009-12-10 | 238 | 238 | 235 | 236 | 85,000 | 393.33 |
| 2009-12-09 | 231 | 237 | 230 | 235 | 60,000 | 391.67 |
| 2009-12-08 | 234 | 237 | 230 | 233 | 55,000 | 388.33 |
| 2009-12-07 | 237 | 238 | 233 | 235 | 41,000 | 391.67 |
| 2009-12-04 | 238 | 239 | 235 | 235 | 37,000 | 391.67 |
| 2009-12-03 | 231 | 238 | 229 | 237 | 82,000 | 395 |
| 2009-12-02 | 229 | 230 | 225 | 227 | 44,000 | 378.33 |
| 2009-12-01 | 227 | 232 | 226 | 231 | 55,000 | 385 |
| 2009-11-30 | 216 | 230 | 216 | 230 | 68,000 | 383.33 |
| 2009-11-27 | 215 | 218 | 215 | 217 | 36,000 | 361.67 |
| 2009-11-26 | 219 | 220 | 218 | 218 | 17,000 | 363.33 |
| 2009-11-25 | 222 | 222 | 219 | 221 | 70,000 | 368.33 |
| 2009-11-24 | 224 | 224 | 221 | 222 | 38,000 | 370 |
| 2009-11-20 | 220 | 224 | 219 | 224 | 42,000 | 373.33 |
| 2009-11-19 | 223 | 223 | 217 | 221 | 30,000 | 368.33 |
| 2009-11-18 | 219 | 231 | 219 | 223 | 46,000 | 371.67 |
| 2009-11-17 | 218 | 219 | 218 | 219 | 32,000 | 365 |
| 2009-11-16 | 223 | 223 | 220 | 221 | 25,000 | 368.33 |
| 2009-11-13 | 221 | 225 | 221 | 223 | 34,000 | 371.67 |
| 2009-11-12 | 228 | 228 | 224 | 224 | 46,000 | 373.33 |
| 2009-11-11 | 229 | 232 | 227 | 227 | 25,000 | 378.33 |
| 2009-11-10 | 228 | 231 | 226 | 229 | 51,000 | 381.67 |
| 2009-11-09 | 229 | 229 | 226 | 229 | 35,000 | 381.67 |
| 2009-11-06 | 231 | 231 | 228 | 229 | 41,000 | 381.67 |
| 2009-11-05 | 234 | 234 | 231 | 232 | 37,000 | 386.67 |
| 2009-11-04 | 232 | 235 | 231 | 235 | 56,000 | 391.67 |
| 2009-11-02 | 236 | 236 | 234 | 235 | 41,000 | 391.67 |
| 2009-10-30 | 235 | 236 | 235 | 236 | 29,000 | 393.33 |
| 2009-10-29 | 237 | 237 | 233 | 235 | 49,000 | 391.67 |
| 2009-10-28 | 240 | 240 | 236 | 237 | 35,000 | 395 |
| 2009-10-27 | 236 | 240 | 233 | 240 | 80,000 | 400 |
| 2009-10-26 | 239 | 241 | 236 | 237 | 73,000 | 395 |
| 2009-10-23 | 239 | 240 | 239 | 239 | 63,000 | 398.33 |
| 2009-10-22 | 239 | 239 | 236 | 239 | 62,000 | 398.33 |
| 2009-10-21 | 237 | 239 | 235 | 239 | 41,000 | 398.33 |
| 2009-10-20 | 238 | 238 | 237 | 237 | 44,000 | 395 |
| 2009-10-19 | 234 | 236 | 234 | 236 | 54,000 | 393.33 |
| 2009-10-16 | 235 | 235 | 231 | 232 | 45,000 | 386.67 |
| 2009-10-15 | 232 | 233 | 230 | 233 | 56,000 | 388.33 |
| 2009-10-14 | 231 | 233 | 230 | 233 | 43,000 | 388.33 |
| 2009-10-13 | 232 | 233 | 231 | 231 | 17,000 | 385 |
| 2009-10-09 | 231 | 233 | 230 | 232 | 37,000 | 386.67 |
| 2009-10-08 | 235 | 235 | 232 | 232 | 40,000 | 386.67 |
| 2009-10-07 | 234 | 235 | 232 | 235 | 44,000 | 391.67 |
| 2009-10-06 | 234 | 234 | 230 | 234 | 40,000 | 390 |
| 2009-10-05 | 228 | 235 | 228 | 235 | 55,000 | 391.67 |
| 2009-10-02 | 229 | 236 | 229 | 233 | 61,000 | 388.33 |
| 2009-10-01 | 238 | 238 | 234 | 237 | 48,000 | 395 |
| 2009-09-30 | 235 | 238 | 233 | 238 | 70,000 | 396.67 |
| 2009-09-29 | 237 | 238 | 233 | 238 | 48,000 | 396.67 |
| 2009-09-28 | 235 | 239 | 233 | 239 | 80,000 | 398.33 |
| 2009-09-25 | 239 | 239 | 234 | 236 | 122,000 | 393.33 |
| 2009-09-24 | 231 | 235 | 231 | 235 | 219,000 | 391.67 |
| 2009-09-18 | 225 | 227 | 224 | 227 | 52,000 | 378.33 |
| 2009-09-17 | 226 | 226 | 223 | 225 | 52,000 | 375 |
| 2009-09-16 | 225 | 227 | 223 | 224 | 57,000 | 373.33 |
| 2009-09-15 | 224 | 227 | 223 | 226 | 38,000 | 376.67 |
| 2009-09-14 | 225 | 226 | 224 | 225 | 67,000 | 375 |
| 2009-09-11 | 226 | 226 | 223 | 226 | 161,000 | 376.67 |
| 2009-09-10 | 221 | 223 | 220 | 221 | 42,000 | 368.33 |
| 2009-09-09 | 223 | 223 | 219 | 220 | 37,000 | 366.67 |
| 2009-09-08 | 221 | 223 | 219 | 222 | 44,000 | 370 |
| 2009-09-07 | 220 | 221 | 220 | 220 | 19,000 | 366.67 |
| 2009-09-04 | 221 | 222 | 220 | 220 | 28,000 | 366.67 |
| 2009-09-03 | 222 | 223 | 221 | 221 | 30,000 | 368.33 |
| 2009-09-02 | 224 | 224 | 221 | 224 | 72,000 | 373.33 |
| 2009-09-01 | 225 | 227 | 225 | 226 | 26,000 | 376.67 |
| 2009-08-31 | 228 | 230 | 226 | 227 | 32,000 | 378.33 |
| 2009-08-28 | 226 | 227 | 226 | 227 | 24,000 | 378.33 |
| 2009-08-27 | 227 | 227 | 223 | 226 | 42,000 | 376.67 |
| 2009-08-26 | 228 | 228 | 225 | 227 | 44,000 | 378.33 |
| 2009-08-25 | 230 | 231 | 226 | 226 | 71,000 | 376.67 |
| 2009-08-24 | 222 | 234 | 222 | 230 | 142,000 | 383.33 |
| 2009-08-21 | 223 | 223 | 220 | 220 | 35,000 | 366.67 |
| 2009-08-20 | 221 | 224 | 220 | 224 | 29,000 | 373.33 |
| 2009-08-19 | 221 | 221 | 218 | 219 | 52,000 | 365 |
| 2009-08-18 | 222 | 222 | 221 | 221 | 22,000 | 368.33 |
| 2009-08-17 | 223 | 225 | 221 | 223 | 54,000 | 371.67 |
| 2009-08-14 | 224 | 227 | 224 | 225 | 40,000 | 375 |
| 2009-08-13 | 224 | 226 | 223 | 223 | 34,000 | 371.67 |
| 2009-08-12 | 223 | 228 | 223 | 224 | 79,000 | 373.33 |
| 2009-08-11 | 223 | 224 | 222 | 222 | 38,000 | 370 |
| 2009-08-10 | 223 | 224 | 222 | 224 | 48,000 | 373.33 |
| 2009-08-07 | 223 | 223 | 221 | 221 | 25,000 | 368.33 |
| 2009-08-06 | 225 | 225 | 221 | 223 | 46,000 | 371.67 |
| 2009-08-05 | 224 | 226 | 223 | 225 | 90,000 | 375 |
| 2009-08-04 | 224 | 234 | 222 | 228 | 274,000 | 380 |
| 2009-08-03 | 219 | 222 | 219 | 221 | 66,000 | 368.33 |
| 2009-07-31 | 220 | 220 | 218 | 220 | 88,000 | 366.67 |
| 2009-07-30 | 218 | 220 | 217 | 220 | 48,000 | 366.67 |
| 2009-07-29 | 218 | 219 | 217 | 218 | 34,000 | 363.33 |
| 2009-07-28 | 218 | 219 | 217 | 218 | 18,000 | 363.33 |
| 2009-07-27 | 219 | 219 | 217 | 219 | 35,000 | 365 |
| 2009-07-24 | 217 | 218 | 216 | 217 | 72,000 | 361.67 |
| 2009-07-23 | 218 | 220 | 217 | 217 | 77,000 | 361.67 |
| 2009-07-22 | 217 | 218 | 215 | 218 | 127,000 | 363.33 |
| 2009-07-21 | 216 | 217 | 214 | 214 | 31,000 | 356.67 |
| 2009-07-17 | 212 | 216 | 212 | 214 | 36,000 | 356.67 |
| 2009-07-16 | 218 | 218 | 213 | 213 | 62,000 | 355 |
| 2009-07-15 | 216 | 217 | 216 | 216 | 32,000 | 360 |
| 2009-07-14 | 217 | 218 | 215 | 218 | 58,000 | 363.33 |
| 2009-07-13 | 220 | 220 | 215 | 215 | 78,000 | 358.33 |
| 2009-07-10 | 219 | 222 | 218 | 221 | 269,000 | 368.33 |
| 2009-07-09 | 214 | 221 | 212 | 218 | 350,000 | 363.33 |
| 2009-07-08 | 214 | 214 | 212 | 214 | 60,000 | 356.67 |
| 2009-07-07 | 212 | 215 | 212 | 214 | 65,000 | 356.67 |
| 2009-07-06 | 215 | 216 | 213 | 214 | 38,000 | 356.67 |
| 2009-07-03 | 213 | 216 | 209 | 213 | 277,000 | 355 |
| 2009-07-02 | 214 | 216 | 213 | 213 | 118,000 | 355 |
| 2009-07-01 | 212 | 215 | 212 | 213 | 51,000 | 355 |
| 2009-06-30 | 211 | 213 | 211 | 213 | 38,000 | 355 |
| 2009-06-29 | 214 | 214 | 210 | 210 | 95,000 | 350 |
| 2009-06-26 | 214 | 214 | 211 | 212 | 66,000 | 353.33 |
| 2009-06-25 | 212 | 213 | 211 | 213 | 119,000 | 355 |
| 2009-06-24 | 210 | 212 | 210 | 211 | 67,000 | 351.67 |
| 2009-06-23 | 212 | 212 | 208 | 208 | 179,000 | 346.67 |
| 2009-06-22 | 211 | 216 | 210 | 213 | 253,000 | 355 |
| 2009-06-19 | 223 | 224 | 207 | 211 | 407,000 | 351.67 |
| 2009-06-18 | 220 | 228 | 219 | 222 | 114,000 | 370 |
| 2009-06-17 | 219 | 222 | 219 | 221 | 26,000 | 368.33 |
| 2009-06-16 | 224 | 224 | 218 | 219 | 70,000 | 365 |
| 2009-06-15 | 223 | 225 | 222 | 224 | 48,000 | 373.33 |
| 2009-06-12 | 224 | 227 | 220 | 223 | 133,000 | 371.67 |
| 2009-06-11 | 222 | 225 | 220 | 224 | 56,000 | 373.33 |
| 2009-06-10 | 218 | 221 | 217 | 220 | 45,000 | 366.67 |
| 2009-06-09 | 218 | 220 | 218 | 218 | 32,000 | 363.33 |
| 2009-06-08 | 219 | 220 | 219 | 219 | 27,000 | 365 |
| 2009-06-05 | 220 | 220 | 218 | 218 | 20,000 | 363.33 |
| 2009-06-04 | 220 | 222 | 218 | 220 | 43,000 | 366.67 |
| 2009-06-03 | 222 | 222 | 219 | 220 | 17,000 | 366.67 |
| 2009-06-02 | 220 | 221 | 220 | 220 | 29,000 | 366.67 |
| 2009-06-01 | 221 | 224 | 217 | 219 | 35,000 | 365 |
| 2009-05-29 | 220 | 222 | 216 | 222 | 48,000 | 370 |
| 2009-05-28 | 221 | 225 | 221 | 222 | 24,000 | 370 |
| 2009-05-27 | 223 | 225 | 220 | 221 | 30,000 | 368.33 |
| 2009-05-26 | 224 | 224 | 221 | 223 | 30,000 | 371.67 |
| 2009-05-25 | 220 | 223 | 217 | 222 | 66,000 | 370 |
| 2009-05-22 | 218 | 220 | 218 | 220 | 24,000 | 366.67 |
| 2009-05-21 | 217 | 218 | 216 | 218 | 18,000 | 363.33 |
| 2009-05-20 | 217 | 220 | 217 | 220 | 33,000 | 366.67 |
| 2009-05-19 | 214 | 216 | 214 | 216 | 30,000 | 360 |
| 2009-05-18 | 220 | 220 | 214 | 214 | 31,000 | 356.67 |
| 2009-05-15 | 217 | 219 | 216 | 219 | 32,000 | 365 |
| 2009-05-14 | 219 | 220 | 216 | 218 | 38,000 | 363.33 |
| 2009-05-13 | 217 | 219 | 217 | 218 | 25,000 | 363.33 |
| 2009-05-12 | 220 | 220 | 217 | 217 | 25,000 | 361.67 |
| 2009-05-11 | 215 | 217 | 215 | 216 | 16,000 | 360 |
| 2009-05-08 | 215 | 215 | 214 | 215 | 16,000 | 358.33 |
| 2009-05-07 | 216 | 217 | 212 | 215 | 39,000 | 358.33 |
| 2009-05-01 | 212 | 212 | 211 | 211 | 13,000 | 351.67 |
| 2009-04-30 | 209 | 214 | 209 | 211 | 33,000 | 351.67 |
| 2009-04-28 | 212 | 213 | 209 | 209 | 54,000 | 348.33 |
| 2009-04-27 | 213 | 214 | 212 | 212 | 22,000 | 353.33 |
| 2009-04-24 | 218 | 218 | 213 | 215 | 52,000 | 358.33 |
| 2009-04-23 | 210 | 218 | 209 | 218 | 72,000 | 363.33 |
| 2009-04-22 | 218 | 218 | 208 | 210 | 172,000 | 350 |
| 2009-04-21 | 222 | 222 | 220 | 221 | 32,000 | 368.33 |
| 2009-04-20 | 222 | 224 | 222 | 222 | 12,000 | 370 |
| 2009-04-17 | 225 | 225 | 222 | 224 | 26,000 | 373.33 |
| 2009-04-16 | 225 | 227 | 225 | 225 | 18,000 | 375 |
| 2009-04-15 | 225 | 226 | 222 | 225 | 25,000 | 375 |
| 2009-04-14 | 223 | 224 | 222 | 224 | 44,000 | 373.33 |
| 2009-04-13 | 225 | 226 | 223 | 224 | 28,000 | 373.33 |
| 2009-04-10 | 228 | 229 | 224 | 225 | 39,000 | 375 |
| 2009-04-09 | 224 | 228 | 223 | 228 | 51,000 | 380 |
| 2009-04-08 | 226 | 226 | 222 | 224 | 27,000 | 373.33 |
| 2009-04-07 | 229 | 229 | 226 | 226 | 24,000 | 376.67 |
| 2009-04-06 | 231 | 231 | 226 | 228 | 48,000 | 380 |
| 2009-04-03 | 236 | 236 | 224 | 226 | 72,000 | 376.67 |
| 2009-04-02 | 232 | 235 | 229 | 235 | 52,000 | 391.67 |
| 2009-04-01 | 233 | 233 | 221 | 228 | 50,000 | 380 |
| 2009-03-31 | 235 | 238 | 230 | 231 | 43,000 | 385 |
| 2009-03-30 | 238 | 240 | 236 | 236 | 50,000 | 393.33 |
| 2009-03-27 | 239 | 240 | 230 | 238 | 82,000 | 396.67 |
| 2009-03-26 | 240 | 242 | 237 | 240 | 105,000 | 400 |
| 2009-03-25 | 249 | 250 | 244 | 250 | 263,000 | 416.67 |
| 2009-03-24 | 246 | 250 | 244 | 250 | 116,000 | 416.67 |
| 2009-03-23 | 235 | 245 | 234 | 245 | 80,000 | 408.33 |
| 2009-03-19 | 235 | 235 | 231 | 234 | 54,000 | 390 |
| 2009-03-18 | 234 | 235 | 231 | 233 | 35,000 | 388.33 |
| 2009-03-17 | 233 | 234 | 230 | 233 | 49,000 | 388.33 |
| 2009-03-16 | 230 | 233 | 229 | 233 | 63,000 | 388.33 |
| 2009-03-13 | 223 | 230 | 223 | 228 | 121,000 | 380 |
| 2009-03-12 | 228 | 230 | 227 | 228 | 38,000 | 380 |
| 2009-03-11 | 230 | 230 | 228 | 228 | 29,000 | 380 |
| 2009-03-10 | 226 | 229 | 226 | 227 | 33,000 | 378.33 |
| 2009-03-09 | 225 | 229 | 225 | 226 | 61,000 | 376.67 |
| 2009-03-06 | 228 | 229 | 226 | 226 | 54,000 | 376.67 |
| 2009-03-05 | 228 | 230 | 226 | 230 | 60,000 | 383.33 |
| 2009-03-04 | 222 | 228 | 222 | 228 | 28,000 | 380 |
| 2009-03-03 | 221 | 227 | 221 | 227 | 15,000 | 378.33 |
| 2009-03-02 | 226 | 228 | 224 | 225 | 25,000 | 375 |
| 2009-02-27 | 227 | 229 | 225 | 229 | 30,000 | 381.67 |
| 2009-02-26 | 224 | 229 | 223 | 226 | 44,000 | 376.67 |
| 2009-02-25 | 229 | 229 | 225 | 228 | 64,000 | 380 |
| 2009-02-24 | 218 | 224 | 218 | 224 | 40,000 | 373.33 |
| 2009-02-23 | 219 | 222 | 219 | 222 | 33,000 | 370 |
| 2009-02-20 | 228 | 228 | 220 | 224 | 59,000 | 373.33 |
| 2009-02-19 | 228 | 228 | 224 | 225 | 25,000 | 375 |
| 2009-02-18 | 222 | 225 | 222 | 225 | 12,000 | 375 |
| 2009-02-17 | 226 | 226 | 225 | 225 | 8,000 | 375 |
| 2009-02-16 | 230 | 230 | 223 | 228 | 44,000 | 380 |
| 2009-02-13 | 216 | 223 | 216 | 222 | 55,000 | 370 |
| 2009-02-12 | 226 | 229 | 218 | 220 | 52,000 | 366.67 |
| 2009-02-10 | 231 | 231 | 229 | 230 | 16,000 | 383.33 |
| 2009-02-09 | 229 | 235 | 229 | 230 | 97,000 | 383.33 |
| 2009-02-06 | 230 | 231 | 230 | 230 | 9,000 | 383.33 |
| 2009-02-05 | 230 | 232 | 229 | 232 | 40,000 | 386.67 |
| 2009-02-04 | 228 | 229 | 227 | 229 | 20,000 | 381.67 |
| 2009-02-03 | 227 | 230 | 227 | 229 | 29,000 | 381.67 |
| 2009-02-02 | 227 | 229 | 226 | 229 | 29,000 | 381.67 |
| 2009-01-30 | 229 | 229 | 226 | 229 | 39,000 | 381.67 |
| 2009-01-29 | 226 | 229 | 225 | 229 | 50,000 | 381.67 |
| 2009-01-28 | 229 | 229 | 226 | 227 | 25,000 | 378.33 |
| 2009-01-27 | 225 | 228 | 225 | 228 | 27,000 | 380 |
| 2009-01-26 | 221 | 224 | 221 | 221 | 24,000 | 368.33 |
| 2009-01-23 | 227 | 227 | 221 | 224 | 59,000 | 373.33 |
| 2009-01-22 | 223 | 228 | 223 | 228 | 25,000 | 380 |
| 2009-01-21 | 222 | 222 | 220 | 221 | 27,000 | 368.33 |
| 2009-01-20 | 224 | 224 | 223 | 223 | 23,000 | 371.67 |
| 2009-01-19 | 224 | 225 | 221 | 223 | 32,000 | 371.67 |
| 2009-01-16 | 225 | 227 | 224 | 226 | 40,000 | 376.67 |
| 2009-01-15 | 227 | 228 | 225 | 225 | 38,000 | 375 |
| 2009-01-14 | 225 | 229 | 225 | 228 | 24,000 | 380 |
| 2009-01-13 | 229 | 229 | 225 | 225 | 45,000 | 375 |
| 2009-01-09 | 228 | 230 | 227 | 229 | 32,000 | 381.67 |
| 2009-01-08 | 233 | 233 | 229 | 231 | 34,000 | 385 |
| 2009-01-07 | 232 | 233 | 231 | 231 | 32,000 | 385 |
| 2009-01-06 | 230 | 233 | 229 | 232 | 45,000 | 386.67 |
| 2009-01-05 | 235 | 235 | 231 | 233 | 23,000 | 388.33 |
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