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 | 1,185 |
| 2010-12-29 | 237 | 237 | 235 | 237 | 21,000 | 1,185 |
| 2010-12-28 | 236 | 238 | 234 | 237 | 19,000 | 1,185 |
| 2010-12-27 | 235 | 236 | 233 | 235 | 45,000 | 1,175 |
| 2010-12-24 | 240 | 240 | 236 | 238 | 93,000 | 1,190 |
| 2010-12-22 | 239 | 239 | 237 | 238 | 41,000 | 1,190 |
| 2010-12-21 | 237 | 239 | 236 | 238 | 48,000 | 1,190 |
| 2010-12-20 | 239 | 239 | 237 | 237 | 30,000 | 1,185 |
| 2010-12-17 | 238 | 238 | 237 | 237 | 45,000 | 1,185 |
| 2010-12-16 | 235 | 238 | 235 | 238 | 25,000 | 1,190 |
| 2010-12-15 | 234 | 238 | 234 | 237 | 86,000 | 1,185 |
| 2010-12-14 | 238 | 238 | 236 | 237 | 35,000 | 1,185 |
| 2010-12-13 | 237 | 240 | 237 | 239 | 65,000 | 1,195 |
| 2010-12-10 | 239 | 240 | 237 | 237 | 223,000 | 1,185 |
| 2010-12-09 | 229 | 234 | 229 | 234 | 98,000 | 1,170 |
| 2010-12-08 | 229 | 231 | 229 | 231 | 49,000 | 1,155 |
| 2010-12-07 | 227 | 229 | 227 | 229 | 59,000 | 1,145 |
| 2010-12-06 | 227 | 227 | 226 | 227 | 27,000 | 1,135 |
| 2010-12-03 | 225 | 226 | 224 | 226 | 27,000 | 1,130 |
| 2010-12-02 | 227 | 227 | 225 | 225 | 14,000 | 1,125 |
| 2010-12-01 | 221 | 223 | 221 | 222 | 63,000 | 1,110 |
| 2010-11-30 | 226 | 226 | 225 | 225 | 30,000 | 1,125 |
| 2010-11-29 | 227 | 229 | 227 | 229 | 19,000 | 1,145 |
| 2010-11-26 | 226 | 227 | 226 | 227 | 9,000 | 1,135 |
| 2010-11-25 | 228 | 228 | 225 | 227 | 46,000 | 1,135 |
| 2010-11-24 | 224 | 227 | 223 | 226 | 38,000 | 1,130 |
| 2010-11-22 | 227 | 227 | 222 | 224 | 24,000 | 1,120 |
| 2010-11-19 | 228 | 228 | 222 | 224 | 34,000 | 1,120 |
| 2010-11-18 | 222 | 225 | 220 | 224 | 34,000 | 1,120 |
| 2010-11-17 | 219 | 222 | 219 | 220 | 23,000 | 1,100 |
| 2010-11-16 | 222 | 222 | 220 | 220 | 10,000 | 1,100 |
| 2010-11-15 | 219 | 221 | 219 | 221 | 12,000 | 1,105 |
| 2010-11-12 | 222 | 222 | 220 | 220 | 24,000 | 1,100 |
| 2010-11-11 | 221 | 223 | 219 | 221 | 67,000 | 1,105 |
| 2010-11-10 | 221 | 224 | 220 | 222 | 52,000 | 1,110 |
| 2010-11-09 | 221 | 221 | 219 | 220 | 20,000 | 1,100 |
| 2010-11-08 | 223 | 223 | 217 | 220 | 52,000 | 1,100 |
| 2010-11-05 | 222 | 223 | 222 | 223 | 27,000 | 1,115 |
| 2010-11-04 | 216 | 219 | 216 | 219 | 28,000 | 1,095 |
| 2010-11-02 | 216 | 216 | 214 | 214 | 37,000 | 1,070 |
| 2010-11-01 | 213 | 216 | 213 | 215 | 43,000 | 1,075 |
| 2010-10-29 | 213 | 215 | 211 | 215 | 89,000 | 1,075 |
| 2010-10-28 | 216 | 219 | 214 | 214 | 96,000 | 1,070 |
| 2010-10-27 | 218 | 220 | 218 | 218 | 35,000 | 1,090 |
| 2010-10-26 | 217 | 219 | 217 | 218 | 18,000 | 1,090 |
| 2010-10-25 | 220 | 220 | 216 | 217 | 92,000 | 1,085 |
| 2010-10-22 | 214 | 217 | 213 | 216 | 54,000 | 1,080 |
| 2010-10-21 | 215 | 215 | 213 | 213 | 51,000 | 1,065 |
| 2010-10-20 | 221 | 221 | 214 | 215 | 46,000 | 1,075 |
| 2010-10-19 | 221 | 222 | 219 | 220 | 22,000 | 1,100 |
| 2010-10-18 | 218 | 221 | 218 | 221 | 33,000 | 1,105 |
| 2010-10-15 | 220 | 220 | 218 | 218 | 30,000 | 1,090 |
| 2010-10-14 | 221 | 222 | 220 | 221 | 65,000 | 1,105 |
| 2010-10-13 | 223 | 224 | 222 | 223 | 32,000 | 1,115 |
| 2010-10-12 | 227 | 229 | 221 | 222 | 93,000 | 1,110 |
| 2010-10-08 | 231 | 231 | 227 | 227 | 51,000 | 1,135 |
| 2010-10-07 | 231 | 233 | 230 | 231 | 41,000 | 1,155 |
| 2010-10-06 | 230 | 230 | 228 | 230 | 28,000 | 1,150 |
| 2010-10-05 | 229 | 232 | 227 | 232 | 43,000 | 1,160 |
| 2010-10-04 | 229 | 230 | 229 | 229 | 21,000 | 1,145 |
| 2010-10-01 | 229 | 230 | 229 | 229 | 32,000 | 1,145 |
| 2010-09-30 | 236 | 238 | 230 | 231 | 47,000 | 1,155 |
| 2010-09-29 | 235 | 238 | 235 | 238 | 60,000 | 1,190 |
| 2010-09-28 | 233 | 235 | 233 | 235 | 57,000 | 1,175 |
| 2010-09-27 | 231 | 234 | 228 | 234 | 117,000 | 1,170 |
| 2010-09-24 | 228 | 232 | 228 | 231 | 81,000 | 1,155 |
| 2010-09-22 | 230 | 233 | 230 | 232 | 44,000 | 1,160 |
| 2010-09-21 | 233 | 234 | 231 | 231 | 22,000 | 1,155 |
| 2010-09-17 | 231 | 233 | 230 | 231 | 24,000 | 1,155 |
| 2010-09-16 | 234 | 234 | 229 | 229 | 26,000 | 1,145 |
| 2010-09-15 | 229 | 236 | 229 | 234 | 73,000 | 1,170 |
| 2010-09-14 | 228 | 230 | 227 | 229 | 52,000 | 1,145 |
| 2010-09-13 | 229 | 231 | 227 | 228 | 86,000 | 1,140 |
| 2010-09-10 | 239 | 239 | 232 | 233 | 105,000 | 1,165 |
| 2010-09-09 | 234 | 236 | 234 | 235 | 26,000 | 1,175 |
| 2010-09-08 | 232 | 235 | 232 | 234 | 23,000 | 1,170 |
| 2010-09-07 | 231 | 233 | 231 | 233 | 25,000 | 1,165 |
| 2010-09-06 | 231 | 231 | 230 | 231 | 25,000 | 1,155 |
| 2010-09-03 | 231 | 232 | 230 | 230 | 21,000 | 1,150 |
| 2010-09-02 | 233 | 233 | 230 | 231 | 45,000 | 1,155 |
| 2010-09-01 | 235 | 236 | 230 | 231 | 61,000 | 1,155 |
| 2010-08-31 | 238 | 240 | 235 | 235 | 52,000 | 1,175 |
| 2010-08-30 | 241 | 243 | 240 | 241 | 34,000 | 1,205 |
| 2010-08-27 | 239 | 239 | 237 | 238 | 27,000 | 1,190 |
| 2010-08-26 | 237 | 239 | 235 | 239 | 26,000 | 1,195 |
| 2010-08-25 | 238 | 239 | 237 | 239 | 53,000 | 1,195 |
| 2010-08-24 | 235 | 240 | 234 | 240 | 38,000 | 1,200 |
| 2010-08-23 | 238 | 239 | 233 | 235 | 41,000 | 1,175 |
| 2010-08-20 | 241 | 241 | 237 | 238 | 26,000 | 1,190 |
| 2010-08-19 | 239 | 242 | 239 | 242 | 22,000 | 1,210 |
| 2010-08-18 | 240 | 241 | 238 | 240 | 31,000 | 1,200 |
| 2010-08-17 | 238 | 240 | 238 | 239 | 22,000 | 1,195 |
| 2010-08-16 | 238 | 242 | 237 | 241 | 26,000 | 1,205 |
| 2010-08-13 | 243 | 243 | 239 | 239 | 32,000 | 1,195 |
| 2010-08-12 | 234 | 242 | 234 | 242 | 35,000 | 1,210 |
| 2010-08-11 | 242 | 242 | 235 | 240 | 72,000 | 1,200 |
| 2010-08-10 | 244 | 244 | 239 | 243 | 50,000 | 1,215 |
| 2010-08-09 | 242 | 243 | 241 | 243 | 24,000 | 1,215 |
| 2010-08-06 | 242 | 244 | 241 | 243 | 42,000 | 1,215 |
| 2010-08-05 | 244 | 244 | 242 | 243 | 32,000 | 1,215 |
| 2010-08-04 | 243 | 243 | 239 | 242 | 59,000 | 1,210 |
| 2010-08-03 | 241 | 244 | 238 | 243 | 50,000 | 1,215 |
| 2010-08-02 | 240 | 243 | 236 | 239 | 35,000 | 1,195 |
| 2010-07-30 | 240 | 240 | 235 | 240 | 61,000 | 1,200 |
| 2010-07-29 | 242 | 243 | 241 | 241 | 39,000 | 1,205 |
| 2010-07-28 | 246 | 247 | 243 | 244 | 65,000 | 1,220 |
| 2010-07-27 | 243 | 248 | 243 | 245 | 47,000 | 1,225 |
| 2010-07-26 | 242 | 248 | 242 | 244 | 101,000 | 1,220 |
| 2010-07-23 | 243 | 243 | 236 | 243 | 91,000 | 1,215 |
| 2010-07-22 | 236 | 241 | 236 | 240 | 59,000 | 1,200 |
| 2010-07-21 | 234 | 238 | 232 | 236 | 34,000 | 1,180 |
| 2010-07-20 | 232 | 235 | 232 | 234 | 48,000 | 1,170 |
| 2010-07-16 | 237 | 237 | 234 | 235 | 31,000 | 1,175 |
| 2010-07-15 | 240 | 240 | 237 | 237 | 28,000 | 1,185 |
| 2010-07-14 | 241 | 242 | 241 | 241 | 29,000 | 1,205 |
| 2010-07-13 | 243 | 244 | 241 | 241 | 38,000 | 1,205 |
| 2010-07-12 | 243 | 243 | 243 | 243 | 18,000 | 1,215 |
| 2010-07-09 | 246 | 246 | 243 | 243 | 175,000 | 1,215 |
| 2010-07-08 | 240 | 241 | 239 | 241 | 88,000 | 1,205 |
| 2010-07-07 | 234 | 236 | 233 | 236 | 54,000 | 1,180 |
| 2010-07-06 | 234 | 237 | 233 | 236 | 53,000 | 1,180 |
| 2010-07-05 | 233 | 235 | 233 | 234 | 19,000 | 1,170 |
| 2010-07-02 | 235 | 235 | 233 | 233 | 29,000 | 1,165 |
| 2010-07-01 | 234 | 237 | 234 | 237 | 15,000 | 1,185 |
| 2010-06-30 | 237 | 239 | 234 | 234 | 44,000 | 1,170 |
| 2010-06-29 | 235 | 243 | 235 | 240 | 62,000 | 1,200 |
| 2010-06-28 | 236 | 236 | 235 | 235 | 18,000 | 1,175 |
| 2010-06-25 | 237 | 244 | 234 | 235 | 113,000 | 1,175 |
| 2010-06-24 | 234 | 236 | 234 | 235 | 46,000 | 1,175 |
| 2010-06-23 | 233 | 235 | 232 | 232 | 43,000 | 1,160 |
| 2010-06-22 | 234 | 234 | 233 | 233 | 23,000 | 1,165 |
| 2010-06-21 | 230 | 234 | 230 | 234 | 41,000 | 1,170 |
| 2010-06-18 | 233 | 235 | 226 | 229 | 135,000 | 1,145 |
| 2010-06-17 | 234 | 237 | 233 | 234 | 22,000 | 1,170 |
| 2010-06-16 | 235 | 236 | 234 | 236 | 21,000 | 1,180 |
| 2010-06-15 | 233 | 233 | 231 | 231 | 27,000 | 1,155 |
| 2010-06-14 | 238 | 238 | 235 | 235 | 21,000 | 1,175 |
| 2010-06-11 | 239 | 239 | 235 | 235 | 84,000 | 1,175 |
| 2010-06-10 | 230 | 232 | 230 | 231 | 21,000 | 1,155 |
| 2010-06-09 | 232 | 232 | 230 | 230 | 17,000 | 1,150 |
| 2010-06-08 | 233 | 233 | 231 | 232 | 11,000 | 1,160 |
| 2010-06-07 | 233 | 234 | 233 | 233 | 20,000 | 1,165 |
| 2010-06-04 | 239 | 239 | 232 | 238 | 35,000 | 1,190 |
| 2010-06-03 | 235 | 245 | 233 | 239 | 54,000 | 1,195 |
| 2010-06-02 | 231 | 233 | 230 | 232 | 29,000 | 1,160 |
| 2010-06-01 | 232 | 232 | 229 | 231 | 33,000 | 1,155 |
| 2010-05-31 | 229 | 229 | 228 | 228 | 54,000 | 1,140 |
| 2010-05-28 | 235 | 235 | 229 | 230 | 85,000 | 1,150 |
| 2010-05-27 | 230 | 232 | 230 | 232 | 67,000 | 1,160 |
| 2010-05-26 | 231 | 234 | 230 | 232 | 49,000 | 1,160 |
| 2010-05-25 | 234 | 237 | 228 | 234 | 93,000 | 1,170 |
| 2010-05-24 | 231 | 238 | 231 | 233 | 103,000 | 1,165 |
| 2010-05-21 | 230 | 234 | 230 | 231 | 81,000 | 1,155 |
| 2010-05-20 | 239 | 241 | 238 | 238 | 60,000 | 1,190 |
| 2010-05-19 | 238 | 239 | 238 | 239 | 37,000 | 1,195 |
| 2010-05-18 | 241 | 242 | 237 | 240 | 63,000 | 1,200 |
| 2010-05-17 | 242 | 244 | 238 | 241 | 75,000 | 1,205 |
| 2010-05-14 | 242 | 247 | 242 | 244 | 62,000 | 1,220 |
| 2010-05-13 | 245 | 247 | 241 | 247 | 61,000 | 1,235 |
| 2010-05-12 | 246 | 247 | 244 | 245 | 31,000 | 1,225 |
| 2010-05-11 | 244 | 246 | 238 | 245 | 179,000 | 1,225 |
| 2010-05-10 | 240 | 250 | 240 | 247 | 157,000 | 1,235 |
| 2010-05-07 | 230 | 236 | 230 | 232 | 75,000 | 1,160 |
| 2010-05-06 | 238 | 239 | 236 | 238 | 65,000 | 1,190 |
| 2010-04-30 | 243 | 247 | 243 | 244 | 53,000 | 1,220 |
| 2010-04-28 | 248 | 248 | 242 | 244 | 62,000 | 1,220 |
| 2010-04-27 | 246 | 249 | 246 | 249 | 79,000 | 1,245 |
| 2010-04-26 | 244 | 248 | 243 | 247 | 75,000 | 1,235 |
| 2010-04-23 | 243 | 244 | 241 | 243 | 49,000 | 1,215 |
| 2010-04-22 | 244 | 244 | 241 | 243 | 84,000 | 1,215 |
| 2010-04-21 | 242 | 246 | 241 | 244 | 93,000 | 1,220 |
| 2010-04-20 | 247 | 247 | 245 | 245 | 18,000 | 1,225 |
| 2010-04-19 | 245 | 249 | 243 | 246 | 48,000 | 1,230 |
| 2010-04-16 | 251 | 251 | 248 | 249 | 34,000 | 1,245 |
| 2010-04-15 | 247 | 251 | 247 | 250 | 58,000 | 1,250 |
| 2010-04-14 | 251 | 251 | 247 | 247 | 42,000 | 1,235 |
| 2010-04-13 | 251 | 251 | 249 | 250 | 65,000 | 1,250 |
| 2010-04-12 | 248 | 251 | 247 | 250 | 76,000 | 1,250 |
| 2010-04-09 | 247 | 249 | 247 | 248 | 42,000 | 1,240 |
| 2010-04-08 | 249 | 251 | 248 | 249 | 57,000 | 1,245 |
| 2010-04-07 | 246 | 250 | 246 | 248 | 58,000 | 1,240 |
| 2010-04-06 | 247 | 248 | 247 | 248 | 41,000 | 1,240 |
| 2010-04-05 | 246 | 248 | 246 | 248 | 35,000 | 1,240 |
| 2010-04-02 | 250 | 250 | 246 | 247 | 66,000 | 1,235 |
| 2010-04-01 | 251 | 251 | 249 | 250 | 86,000 | 1,250 |
| 2010-03-31 | 247 | 250 | 246 | 249 | 110,000 | 1,245 |
| 2010-03-30 | 253 | 254 | 247 | 249 | 233,000 | 1,245 |
| 2010-03-29 | 259 | 259 | 253 | 256 | 220,000 | 1,280 |
| 2010-03-26 | 261 | 268 | 261 | 268 | 385,000 | 1,340 |
| 2010-03-25 | 265 | 266 | 262 | 264 | 171,000 | 1,320 |
| 2010-03-24 | 263 | 266 | 262 | 266 | 134,000 | 1,330 |
| 2010-03-23 | 260 | 263 | 259 | 261 | 66,000 | 1,305 |
| 2010-03-19 | 260 | 260 | 258 | 259 | 80,000 | 1,295 |
| 2010-03-18 | 258 | 261 | 258 | 258 | 88,000 | 1,290 |
| 2010-03-17 | 259 | 260 | 256 | 260 | 74,000 | 1,300 |
| 2010-03-16 | 257 | 260 | 257 | 259 | 103,000 | 1,295 |
| 2010-03-15 | 252 | 257 | 252 | 257 | 111,000 | 1,285 |
| 2010-03-12 | 253 | 253 | 252 | 253 | 101,000 | 1,265 |
| 2010-03-11 | 254 | 254 | 252 | 253 | 22,000 | 1,265 |
| 2010-03-10 | 254 | 255 | 252 | 252 | 35,000 | 1,260 |
| 2010-03-09 | 255 | 255 | 252 | 252 | 50,000 | 1,260 |
| 2010-03-08 | 250 | 255 | 250 | 253 | 69,000 | 1,265 |
| 2010-03-05 | 247 | 250 | 246 | 248 | 49,000 | 1,240 |
| 2010-03-04 | 245 | 247 | 244 | 244 | 25,000 | 1,220 |
| 2010-03-03 | 244 | 246 | 244 | 246 | 22,000 | 1,230 |
| 2010-03-02 | 243 | 244 | 243 | 244 | 43,000 | 1,220 |
| 2010-03-01 | 247 | 247 | 244 | 244 | 42,000 | 1,220 |
| 2010-02-26 | 248 | 248 | 246 | 247 | 26,000 | 1,235 |
| 2010-02-25 | 247 | 248 | 244 | 247 | 59,000 | 1,235 |
| 2010-02-24 | 248 | 248 | 245 | 246 | 51,000 | 1,230 |
| 2010-02-23 | 248 | 248 | 246 | 248 | 38,000 | 1,240 |
| 2010-02-22 | 243 | 248 | 243 | 246 | 67,000 | 1,230 |
| 2010-02-19 | 242 | 243 | 240 | 240 | 42,000 | 1,200 |
| 2010-02-18 | 239 | 243 | 239 | 242 | 16,000 | 1,210 |
| 2010-02-17 | 242 | 243 | 242 | 243 | 20,000 | 1,215 |
| 2010-02-16 | 241 | 241 | 240 | 241 | 19,000 | 1,205 |
| 2010-02-15 | 242 | 242 | 239 | 239 | 38,000 | 1,195 |
| 2010-02-12 | 239 | 243 | 239 | 240 | 35,000 | 1,200 |
| 2010-02-10 | 241 | 241 | 238 | 239 | 31,000 | 1,195 |
| 2010-02-09 | 240 | 241 | 237 | 241 | 63,000 | 1,205 |
| 2010-02-08 | 240 | 242 | 239 | 240 | 51,000 | 1,200 |
| 2010-02-05 | 245 | 245 | 239 | 239 | 79,000 | 1,195 |
| 2010-02-04 | 244 | 247 | 240 | 247 | 92,000 | 1,235 |
| 2010-02-03 | 238 | 242 | 238 | 241 | 41,000 | 1,205 |
| 2010-02-02 | 238 | 239 | 236 | 237 | 30,000 | 1,185 |
| 2010-02-01 | 236 | 237 | 232 | 236 | 55,000 | 1,180 |
| 2010-01-29 | 241 | 241 | 237 | 237 | 55,000 | 1,185 |
| 2010-01-28 | 244 | 244 | 239 | 241 | 27,000 | 1,205 |
| 2010-01-27 | 245 | 245 | 240 | 241 | 56,000 | 1,205 |
| 2010-01-26 | 246 | 246 | 241 | 241 | 31,000 | 1,205 |
| 2010-01-25 | 245 | 246 | 244 | 244 | 51,000 | 1,220 |
| 2010-01-22 | 248 | 248 | 241 | 246 | 69,000 | 1,230 |
| 2010-01-21 | 244 | 249 | 242 | 248 | 48,000 | 1,240 |
| 2010-01-20 | 250 | 250 | 245 | 246 | 36,000 | 1,230 |
| 2010-01-19 | 248 | 250 | 247 | 250 | 44,000 | 1,250 |
| 2010-01-18 | 250 | 252 | 248 | 250 | 51,000 | 1,250 |
| 2010-01-15 | 245 | 253 | 240 | 252 | 144,000 | 1,260 |
| 2010-01-14 | 240 | 245 | 240 | 243 | 41,000 | 1,215 |
| 2010-01-13 | 240 | 241 | 239 | 240 | 53,000 | 1,200 |
| 2010-01-12 | 235 | 240 | 235 | 240 | 42,000 | 1,200 |
| 2010-01-08 | 236 | 237 | 234 | 236 | 51,000 | 1,180 |
| 2010-01-07 | 235 | 236 | 234 | 236 | 20,000 | 1,180 |
| 2010-01-06 | 235 | 235 | 232 | 235 | 47,000 | 1,175 |
| 2010-01-05 | 235 | 236 | 235 | 236 | 23,000 | 1,180 |
| 2010-01-04 | 234 | 237 | 234 | 237 | 22,000 | 1,185 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2015-09-28]1株→0.1株 [1985-03-27]1株→1.14株
