1. HOME >
  2. 株価時系列 >
  3. 8043 >
  4. 2011年

8043 スターゼン(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3022723122723120,000385
2011-12-2922622722522611,000376.67
2011-12-2822522622522557,000375
2011-12-2722822922722823,000380
2011-12-2622923022722726,000378.33
2011-12-2223223222822863,000380
2011-12-2123523523223340,000388.33
2011-12-2023023222923214,000386.67
2011-12-1923023022622736,000378.33
2011-12-1623223222722734,000378.33
2011-12-1523523523323315,000388.33
2011-12-1423523523423426,000390
2011-12-1323523523323322,000388.33
2011-12-1224024023423524,000391.67
2011-12-09241241238240164,000400
2011-12-0823323723323753,000395
2011-12-0722923322923316,000388.33
2011-12-0623323422822830,000380
2011-12-0522823322823311,000388.33
2011-12-022322322282289,000380
2011-12-0122522822522824,000380
2011-11-3022622722522515,000375
2011-11-2922422722422713,000378.33
2011-11-2822622622422419,000373.33
2011-11-2522722722522538,000375
2011-11-2422422622422633,000376.67
2011-11-2222422722422624,000376.67
2011-11-212272272242249,000373.33
2011-11-1822422522422420,000373.33
2011-11-1722322722322712,000378.33
2011-11-162252272242247,000373.33
2011-11-152262282262287,000380
2011-11-142252272252269,000376.67
2011-11-1122522622522512,000375
2011-11-1022922922422517,000375
2011-11-0922623022323016,000383.33
2011-11-0822722722722710,000378.33
2011-11-0722622722522712,000378.33
2011-11-0422822822522612,000376.67
2011-11-0222822822222553,000375
2011-11-0122823122822813,000380
2011-10-3123123323023017,000383.33
2011-10-2823323322823154,000385
2011-10-2722923022823021,000383.33
2011-10-2622723122623128,000385
2011-10-2523323322722762,000378.33
2011-10-2423623823423542,000391.67
2011-10-212312332312329,000386.67
2011-10-2023223223123116,000385
2011-10-192332332322329,000386.67
2011-10-1823323323123217,000386.67
2011-10-1723023423023313,000388.33
2011-10-1423423423023042,000383.33
2011-10-1323723823623613,000393.33
2011-10-1223423823423634,000393.33
2011-10-1124524523323843,000396.67
2011-10-0724124624124531,000408.33
2011-10-0624024523824123,000401.67
2011-10-0524024023223728,000395
2011-10-0424724723523630,000393.33
2011-10-0324424724424732,000411.67
2011-09-3024524524424523,000408.33
2011-09-2924324824224848,000413.33
2011-09-2824124423924357,000405
2011-09-2723624023524067,000400
2011-09-2623723723223623,000393.33
2011-09-2223523523323436,000390
2011-09-2124124123623732,000395
2011-09-2024024023623719,000395
2011-09-1624224623924647,000410
2011-09-1523323923323917,000398.33
2011-09-1424124123023342,000388.33
2011-09-1323524023524027,000400
2011-09-1223123423123412,000390
2011-09-0923423623423486,000390
2011-09-0824224223623817,000396.67
2011-09-0723924323924215,000403.33
2011-09-0623724323724220,000403.33
2011-09-052382382362379,000395
2011-09-0224424423823828,000396.67
2011-09-0124624624124332,000405
2011-08-3124524624524620,000410
2011-08-3024424524224529,000408.33
2011-08-2924024324024326,000405
2011-08-2624324324024318,000405
2011-08-2524324524024160,000401.67
2011-08-2424224224024120,000401.67
2011-08-2324324323524253,000403.33
2011-08-2223624023123535,000391.67
2011-08-1923023323023318,000388.33
2011-08-1823423423223318,000388.33
2011-08-1723423423223416,000390
2011-08-1623123323123320,000388.33
2011-08-1523523522923122,000385
2011-08-1223423422823321,000388.33
2011-08-1122523422423149,000385
2011-08-1022723222723116,000385
2011-08-0922222322022246,000370
2011-08-0822523222522639,000376.67
2011-08-0522222922222770,000378.33
2011-08-0423123823123328,000388.33
2011-08-0323523623223331,000388.33
2011-08-0224224223623824,000396.67
2011-08-0123724323723912,000398.33
2011-07-2924124124024114,000401.67
2011-07-2824124123924127,000401.67
2011-07-2724524524124116,000401.67
2011-07-262462462452458,000408.33
2011-07-2524424924324365,000405
2011-07-2224224524224543,000408.33
2011-07-2124024223924219,000403.33
2011-07-202422422402409,000400
2011-07-1924024123924025,000400
2011-07-1524024123824120,000401.67
2011-07-1424224223923910,000398.33
2011-07-1324024123923922,000398.33
2011-07-1223924323924228,000403.33
2011-07-1124224324024229,000403.33
2011-07-08247247244245174,000408.33
2011-07-07242247241245212,000408.33
2011-07-0624024223924261,000403.33
2011-07-0523824123724039,000400
2011-07-0423423723423733,000395
2011-07-0123123423123348,000388.33
2011-06-3023023423023430,000390
2011-06-2922923022922914,000381.67
2011-06-2822922922622819,000380
2011-06-2722923022722734,000378.33
2011-06-2423023323023350,000388.33
2011-06-2322823022723028,000383.33
2011-06-2222622922622934,000381.67
2011-06-2122522622322619,000376.67
2011-06-202242262242259,000375
2011-06-1722422422422419,000373.33
2011-06-1622422522422414,000373.33
2011-06-1522622622422515,000375
2011-06-1422622622522620,000376.67
2011-06-1322522622522530,000375
2011-06-10226226224226107,000376.67
2011-06-0922422522422522,000375
2011-06-0822622622522515,000375
2011-06-072262302262279,000378.33
2011-06-0622622722622718,000378.33
2011-06-0322823022822830,000380
2011-06-022312312312312,000385
2011-06-012322322312319,000385
2011-05-3122723222723215,000386.67
2011-05-3022922922822915,000381.67
2011-05-2723123122922917,000381.67
2011-05-2623423423223218,000386.67
2011-05-2523423423223342,000388.33
2011-05-2423023423023349,000388.33
2011-05-2323023022822933,000381.67
2011-05-2023223523223222,000386.67
2011-05-1923423623223220,000386.67
2011-05-1823423423323411,000390
2011-05-1723423423123127,000385
2011-05-1623423523423420,000390
2011-05-1323723923523543,000391.67
2011-05-1223823823723816,000396.67
2011-05-1124024123924027,000400
2011-05-1023724023624023,000400
2011-05-0923923923623825,000396.67
2011-05-0623623823623745,000395
2011-05-0223924123824132,000401.67
2011-04-2824024023823923,000398.33
2011-04-2723623923623924,000398.33
2011-04-2623823823623624,000393.33
2011-04-2524024124024033,000400
2011-04-2224024223924241,000403.33
2011-04-2124124223824191,000401.67
2011-04-2024124224024045,000400
2011-04-1923823923723921,000398.33
2011-04-1823924023823929,000398.33
2011-04-1524024023923913,000398.33
2011-04-1423824023824023,000400
2011-04-1323924023823816,000396.67
2011-04-1223624023623936,000398.33
2011-04-1124124224024162,000401.67
2011-04-0823724123724142,000401.67
2011-04-0724024023323847,000396.67
2011-04-0623923923523652,000393.33
2011-04-0523724023623948,000398.33
2011-04-0424024023823828,000396.67
2011-04-0124224524124235,000403.33
2011-03-3124624723924246,000403.33
2011-03-30239248233248128,000413.33
2011-03-29238248238242162,000403.33
2011-03-28255255246253377,000421.67
2011-03-25257257251253121,000421.67
2011-03-2425125525125480,000423.33
2011-03-2325325324824998,000415
2011-03-2225025925025369,000421.67
2011-03-1824024223824272,000403.33
2011-03-17222236221236127,000393.33
2011-03-16212224212221112,000368.33
2011-03-15233242200207158,000345
2011-03-1424724921924583,000408.33
2011-03-11264265263263182,000438.33
2011-03-1026426426026146,000435
2011-03-0926526626426465,000440
2011-03-0826426626326352,000438.33
2011-03-0726426526326535,000441.67
2011-03-0426726726226475,000440
2011-03-0326426626326635,000443.33
2011-03-0226326626126163,000435
2011-03-0126526626426434,000440
2011-02-2826426626226559,000441.67
2011-02-2525926425926469,000440
2011-02-2426026025825960,000431.67
2011-02-2325726325725965,000431.67
2011-02-2225726225525847,000430
2011-02-2125925925825912,000431.67
2011-02-1825825825625719,000428.33
2011-02-1725725825625669,000426.67
2011-02-1625625925625714,000428.33
2011-02-1525826025725788,000428.33
2011-02-14262268262264123,000440
2011-02-1025326225326187,000435
2011-02-0925425425225324,000421.67
2011-02-08246254246254123,000423.33
2011-02-0724924924824817,000413.33
2011-02-0424624724524630,000410
2011-02-0324724724424538,000408.33
2011-02-0224424624324533,000408.33
2011-02-0124124424124333,000405
2011-01-3124324524024138,000401.67
2011-01-2824724724424431,000406.67
2011-01-2724724824624630,000410
2011-01-2624924924724740,000411.67
2011-01-25249250247249103,000415
2011-01-2424224724024778,000411.67
2011-01-2124324323823836,000396.67
2011-01-2024124224024152,000401.67
2011-01-1923924023824025,000400
2011-01-1823723923723932,000398.33
2011-01-1723923923723733,000395
2011-01-1423924023823943,000398.33
2011-01-1323924023823920,000398.33
2011-01-1223623923523957,000398.33
2011-01-1123623623423676,000393.33
2011-01-07240241234236160,000393.33
2011-01-0623924023924013,000400
2011-01-0523823923723919,000398.33
2011-01-0423824023423853,000396.67

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