8043 スターゼン(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	238	238	237	237	14,000	395
2010-12-29	237	237	235	237	21,000	395
2010-12-28	236	238	234	237	19,000	395
2010-12-27	235	236	233	235	45,000	391.67
2010-12-24	240	240	236	238	93,000	396.67
2010-12-22	239	239	237	238	41,000	396.67
2010-12-21	237	239	236	238	48,000	396.67
2010-12-20	239	239	237	237	30,000	395
2010-12-17	238	238	237	237	45,000	395
2010-12-16	235	238	235	238	25,000	396.67
2010-12-15	234	238	234	237	86,000	395
2010-12-14	238	238	236	237	35,000	395
2010-12-13	237	240	237	239	65,000	398.33
2010-12-10	239	240	237	237	223,000	395
2010-12-09	229	234	229	234	98,000	390
2010-12-08	229	231	229	231	49,000	385
2010-12-07	227	229	227	229	59,000	381.67
2010-12-06	227	227	226	227	27,000	378.33
2010-12-03	225	226	224	226	27,000	376.67
2010-12-02	227	227	225	225	14,000	375
2010-12-01	221	223	221	222	63,000	370
2010-11-30	226	226	225	225	30,000	375
2010-11-29	227	229	227	229	19,000	381.67
2010-11-26	226	227	226	227	9,000	378.33
2010-11-25	228	228	225	227	46,000	378.33
2010-11-24	224	227	223	226	38,000	376.67
2010-11-22	227	227	222	224	24,000	373.33
2010-11-19	228	228	222	224	34,000	373.33
2010-11-18	222	225	220	224	34,000	373.33
2010-11-17	219	222	219	220	23,000	366.67
2010-11-16	222	222	220	220	10,000	366.67
2010-11-15	219	221	219	221	12,000	368.33
2010-11-12	222	222	220	220	24,000	366.67
2010-11-11	221	223	219	221	67,000	368.33
2010-11-10	221	224	220	222	52,000	370
2010-11-09	221	221	219	220	20,000	366.67
2010-11-08	223	223	217	220	52,000	366.67
2010-11-05	222	223	222	223	27,000	371.67
2010-11-04	216	219	216	219	28,000	365
2010-11-02	216	216	214	214	37,000	356.67
2010-11-01	213	216	213	215	43,000	358.33
2010-10-29	213	215	211	215	89,000	358.33
2010-10-28	216	219	214	214	96,000	356.67
2010-10-27	218	220	218	218	35,000	363.33
2010-10-26	217	219	217	218	18,000	363.33
2010-10-25	220	220	216	217	92,000	361.67
2010-10-22	214	217	213	216	54,000	360
2010-10-21	215	215	213	213	51,000	355
2010-10-20	221	221	214	215	46,000	358.33
2010-10-19	221	222	219	220	22,000	366.67
2010-10-18	218	221	218	221	33,000	368.33
2010-10-15	220	220	218	218	30,000	363.33
2010-10-14	221	222	220	221	65,000	368.33
2010-10-13	223	224	222	223	32,000	371.67
2010-10-12	227	229	221	222	93,000	370
2010-10-08	231	231	227	227	51,000	378.33
2010-10-07	231	233	230	231	41,000	385
2010-10-06	230	230	228	230	28,000	383.33
2010-10-05	229	232	227	232	43,000	386.67
2010-10-04	229	230	229	229	21,000	381.67
2010-10-01	229	230	229	229	32,000	381.67
2010-09-30	236	238	230	231	47,000	385
2010-09-29	235	238	235	238	60,000	396.67
2010-09-28	233	235	233	235	57,000	391.67
2010-09-27	231	234	228	234	117,000	390
2010-09-24	228	232	228	231	81,000	385
2010-09-22	230	233	230	232	44,000	386.67
2010-09-21	233	234	231	231	22,000	385
2010-09-17	231	233	230	231	24,000	385
2010-09-16	234	234	229	229	26,000	381.67
2010-09-15	229	236	229	234	73,000	390
2010-09-14	228	230	227	229	52,000	381.67
2010-09-13	229	231	227	228	86,000	380
2010-09-10	239	239	232	233	105,000	388.33
2010-09-09	234	236	234	235	26,000	391.67
2010-09-08	232	235	232	234	23,000	390
2010-09-07	231	233	231	233	25,000	388.33
2010-09-06	231	231	230	231	25,000	385
2010-09-03	231	232	230	230	21,000	383.33
2010-09-02	233	233	230	231	45,000	385
2010-09-01	235	236	230	231	61,000	385
2010-08-31	238	240	235	235	52,000	391.67
2010-08-30	241	243	240	241	34,000	401.67
2010-08-27	239	239	237	238	27,000	396.67
2010-08-26	237	239	235	239	26,000	398.33
2010-08-25	238	239	237	239	53,000	398.33
2010-08-24	235	240	234	240	38,000	400
2010-08-23	238	239	233	235	41,000	391.67
2010-08-20	241	241	237	238	26,000	396.67
2010-08-19	239	242	239	242	22,000	403.33
2010-08-18	240	241	238	240	31,000	400
2010-08-17	238	240	238	239	22,000	398.33
2010-08-16	238	242	237	241	26,000	401.67
2010-08-13	243	243	239	239	32,000	398.33
2010-08-12	234	242	234	242	35,000	403.33
2010-08-11	242	242	235	240	72,000	400
2010-08-10	244	244	239	243	50,000	405
2010-08-09	242	243	241	243	24,000	405
2010-08-06	242	244	241	243	42,000	405
2010-08-05	244	244	242	243	32,000	405
2010-08-04	243	243	239	242	59,000	403.33
2010-08-03	241	244	238	243	50,000	405
2010-08-02	240	243	236	239	35,000	398.33
2010-07-30	240	240	235	240	61,000	400
2010-07-29	242	243	241	241	39,000	401.67
2010-07-28	246	247	243	244	65,000	406.67
2010-07-27	243	248	243	245	47,000	408.33
2010-07-26	242	248	242	244	101,000	406.67
2010-07-23	243	243	236	243	91,000	405
2010-07-22	236	241	236	240	59,000	400
2010-07-21	234	238	232	236	34,000	393.33
2010-07-20	232	235	232	234	48,000	390
2010-07-16	237	237	234	235	31,000	391.67
2010-07-15	240	240	237	237	28,000	395
2010-07-14	241	242	241	241	29,000	401.67
2010-07-13	243	244	241	241	38,000	401.67
2010-07-12	243	243	243	243	18,000	405
2010-07-09	246	246	243	243	175,000	405
2010-07-08	240	241	239	241	88,000	401.67
2010-07-07	234	236	233	236	54,000	393.33
2010-07-06	234	237	233	236	53,000	393.33
2010-07-05	233	235	233	234	19,000	390
2010-07-02	235	235	233	233	29,000	388.33
2010-07-01	234	237	234	237	15,000	395
2010-06-30	237	239	234	234	44,000	390
2010-06-29	235	243	235	240	62,000	400
2010-06-28	236	236	235	235	18,000	391.67
2010-06-25	237	244	234	235	113,000	391.67
2010-06-24	234	236	234	235	46,000	391.67
2010-06-23	233	235	232	232	43,000	386.67
2010-06-22	234	234	233	233	23,000	388.33
2010-06-21	230	234	230	234	41,000	390
2010-06-18	233	235	226	229	135,000	381.67
2010-06-17	234	237	233	234	22,000	390
2010-06-16	235	236	234	236	21,000	393.33
2010-06-15	233	233	231	231	27,000	385
2010-06-14	238	238	235	235	21,000	391.67
2010-06-11	239	239	235	235	84,000	391.67
2010-06-10	230	232	230	231	21,000	385
2010-06-09	232	232	230	230	17,000	383.33
2010-06-08	233	233	231	232	11,000	386.67
2010-06-07	233	234	233	233	20,000	388.33
2010-06-04	239	239	232	238	35,000	396.67
2010-06-03	235	245	233	239	54,000	398.33
2010-06-02	231	233	230	232	29,000	386.67
2010-06-01	232	232	229	231	33,000	385
2010-05-31	229	229	228	228	54,000	380
2010-05-28	235	235	229	230	85,000	383.33
2010-05-27	230	232	230	232	67,000	386.67
2010-05-26	231	234	230	232	49,000	386.67
2010-05-25	234	237	228	234	93,000	390
2010-05-24	231	238	231	233	103,000	388.33
2010-05-21	230	234	230	231	81,000	385
2010-05-20	239	241	238	238	60,000	396.67
2010-05-19	238	239	238	239	37,000	398.33
2010-05-18	241	242	237	240	63,000	400
2010-05-17	242	244	238	241	75,000	401.67
2010-05-14	242	247	242	244	62,000	406.67
2010-05-13	245	247	241	247	61,000	411.67
2010-05-12	246	247	244	245	31,000	408.33
2010-05-11	244	246	238	245	179,000	408.33
2010-05-10	240	250	240	247	157,000	411.67
2010-05-07	230	236	230	232	75,000	386.67
2010-05-06	238	239	236	238	65,000	396.67
2010-04-30	243	247	243	244	53,000	406.67
2010-04-28	248	248	242	244	62,000	406.67
2010-04-27	246	249	246	249	79,000	415
2010-04-26	244	248	243	247	75,000	411.67
2010-04-23	243	244	241	243	49,000	405
2010-04-22	244	244	241	243	84,000	405
2010-04-21	242	246	241	244	93,000	406.67
2010-04-20	247	247	245	245	18,000	408.33
2010-04-19	245	249	243	246	48,000	410
2010-04-16	251	251	248	249	34,000	415
2010-04-15	247	251	247	250	58,000	416.67
2010-04-14	251	251	247	247	42,000	411.67
2010-04-13	251	251	249	250	65,000	416.67
2010-04-12	248	251	247	250	76,000	416.67
2010-04-09	247	249	247	248	42,000	413.33
2010-04-08	249	251	248	249	57,000	415
2010-04-07	246	250	246	248	58,000	413.33
2010-04-06	247	248	247	248	41,000	413.33
2010-04-05	246	248	246	248	35,000	413.33
2010-04-02	250	250	246	247	66,000	411.67
2010-04-01	251	251	249	250	86,000	416.67
2010-03-31	247	250	246	249	110,000	415
2010-03-30	253	254	247	249	233,000	415
2010-03-29	259	259	253	256	220,000	426.67
2010-03-26	261	268	261	268	385,000	446.67
2010-03-25	265	266	262	264	171,000	440
2010-03-24	263	266	262	266	134,000	443.33
2010-03-23	260	263	259	261	66,000	435
2010-03-19	260	260	258	259	80,000	431.67
2010-03-18	258	261	258	258	88,000	430
2010-03-17	259	260	256	260	74,000	433.33
2010-03-16	257	260	257	259	103,000	431.67
2010-03-15	252	257	252	257	111,000	428.33
2010-03-12	253	253	252	253	101,000	421.67
2010-03-11	254	254	252	253	22,000	421.67
2010-03-10	254	255	252	252	35,000	420
2010-03-09	255	255	252	252	50,000	420
2010-03-08	250	255	250	253	69,000	421.67
2010-03-05	247	250	246	248	49,000	413.33
2010-03-04	245	247	244	244	25,000	406.67
2010-03-03	244	246	244	246	22,000	410
2010-03-02	243	244	243	244	43,000	406.67
2010-03-01	247	247	244	244	42,000	406.67
2010-02-26	248	248	246	247	26,000	411.67
2010-02-25	247	248	244	247	59,000	411.67
2010-02-24	248	248	245	246	51,000	410
2010-02-23	248	248	246	248	38,000	413.33
2010-02-22	243	248	243	246	67,000	410
2010-02-19	242	243	240	240	42,000	400
2010-02-18	239	243	239	242	16,000	403.33
2010-02-17	242	243	242	243	20,000	405
2010-02-16	241	241	240	241	19,000	401.67
2010-02-15	242	242	239	239	38,000	398.33
2010-02-12	239	243	239	240	35,000	400
2010-02-10	241	241	238	239	31,000	398.33
2010-02-09	240	241	237	241	63,000	401.67
2010-02-08	240	242	239	240	51,000	400
2010-02-05	245	245	239	239	79,000	398.33
2010-02-04	244	247	240	247	92,000	411.67
2010-02-03	238	242	238	241	41,000	401.67
2010-02-02	238	239	236	237	30,000	395
2010-02-01	236	237	232	236	55,000	393.33
2010-01-29	241	241	237	237	55,000	395
2010-01-28	244	244	239	241	27,000	401.67
2010-01-27	245	245	240	241	56,000	401.67
2010-01-26	246	246	241	241	31,000	401.67
2010-01-25	245	246	244	244	51,000	406.67
2010-01-22	248	248	241	246	69,000	410
2010-01-21	244	249	242	248	48,000	413.33
2010-01-20	250	250	245	246	36,000	410
2010-01-19	248	250	247	250	44,000	416.67
2010-01-18	250	252	248	250	51,000	416.67
2010-01-15	245	253	240	252	144,000	420
2010-01-14	240	245	240	243	41,000	405
2010-01-13	240	241	239	240	53,000	400
2010-01-12	235	240	235	240	42,000	400
2010-01-08	236	237	234	236	51,000	393.33
2010-01-07	235	236	234	236	20,000	393.33
2010-01-06	235	235	232	235	47,000	391.67
2010-01-05	235	236	235	236	23,000	393.33
2010-01-04	234	237	234	237	22,000	395

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30