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
2011-12-3022723122723120,0001,155
2011-12-2922622722522611,0001,130
2011-12-2822522622522557,0001,125
2011-12-2722822922722823,0001,140
2011-12-2622923022722726,0001,135
2011-12-2223223222822863,0001,140
2011-12-2123523523223340,0001,165
2011-12-2023023222923214,0001,160
2011-12-1923023022622736,0001,135
2011-12-1623223222722734,0001,135
2011-12-1523523523323315,0001,165
2011-12-1423523523423426,0001,170
2011-12-1323523523323322,0001,165
2011-12-1224024023423524,0001,175
2011-12-09241241238240164,0001,200
2011-12-0823323723323753,0001,185
2011-12-0722923322923316,0001,165
2011-12-0623323422822830,0001,140
2011-12-0522823322823311,0001,165
2011-12-022322322282289,0001,140
2011-12-0122522822522824,0001,140
2011-11-3022622722522515,0001,125
2011-11-2922422722422713,0001,135
2011-11-2822622622422419,0001,120
2011-11-2522722722522538,0001,125
2011-11-2422422622422633,0001,130
2011-11-2222422722422624,0001,130
2011-11-212272272242249,0001,120
2011-11-1822422522422420,0001,120
2011-11-1722322722322712,0001,135
2011-11-162252272242247,0001,120
2011-11-152262282262287,0001,140
2011-11-142252272252269,0001,130
2011-11-1122522622522512,0001,125
2011-11-1022922922422517,0001,125
2011-11-0922623022323016,0001,150
2011-11-0822722722722710,0001,135
2011-11-0722622722522712,0001,135
2011-11-0422822822522612,0001,130
2011-11-0222822822222553,0001,125
2011-11-0122823122822813,0001,140
2011-10-3123123323023017,0001,150
2011-10-2823323322823154,0001,155
2011-10-2722923022823021,0001,150
2011-10-2622723122623128,0001,155
2011-10-2523323322722762,0001,135
2011-10-2423623823423542,0001,175
2011-10-212312332312329,0001,160
2011-10-2023223223123116,0001,155
2011-10-192332332322329,0001,160
2011-10-1823323323123217,0001,160
2011-10-1723023423023313,0001,165
2011-10-1423423423023042,0001,150
2011-10-1323723823623613,0001,180
2011-10-1223423823423634,0001,180
2011-10-1124524523323843,0001,190
2011-10-0724124624124531,0001,225
2011-10-0624024523824123,0001,205
2011-10-0524024023223728,0001,185
2011-10-0424724723523630,0001,180
2011-10-0324424724424732,0001,235
2011-09-3024524524424523,0001,225
2011-09-2924324824224848,0001,240
2011-09-2824124423924357,0001,215
2011-09-2723624023524067,0001,200
2011-09-2623723723223623,0001,180
2011-09-2223523523323436,0001,170
2011-09-2124124123623732,0001,185
2011-09-2024024023623719,0001,185
2011-09-1624224623924647,0001,230
2011-09-1523323923323917,0001,195
2011-09-1424124123023342,0001,165
2011-09-1323524023524027,0001,200
2011-09-1223123423123412,0001,170
2011-09-0923423623423486,0001,170
2011-09-0824224223623817,0001,190
2011-09-0723924323924215,0001,210
2011-09-0623724323724220,0001,210
2011-09-052382382362379,0001,185
2011-09-0224424423823828,0001,190
2011-09-0124624624124332,0001,215
2011-08-3124524624524620,0001,230
2011-08-3024424524224529,0001,225
2011-08-2924024324024326,0001,215
2011-08-2624324324024318,0001,215
2011-08-2524324524024160,0001,205
2011-08-2424224224024120,0001,205
2011-08-2324324323524253,0001,210
2011-08-2223624023123535,0001,175
2011-08-1923023323023318,0001,165
2011-08-1823423423223318,0001,165
2011-08-1723423423223416,0001,170
2011-08-1623123323123320,0001,165
2011-08-1523523522923122,0001,155
2011-08-1223423422823321,0001,165
2011-08-1122523422423149,0001,155
2011-08-1022723222723116,0001,155
2011-08-0922222322022246,0001,110
2011-08-0822523222522639,0001,130
2011-08-0522222922222770,0001,135
2011-08-0423123823123328,0001,165
2011-08-0323523623223331,0001,165
2011-08-0224224223623824,0001,190
2011-08-0123724323723912,0001,195
2011-07-2924124124024114,0001,205
2011-07-2824124123924127,0001,205
2011-07-2724524524124116,0001,205
2011-07-262462462452458,0001,225
2011-07-2524424924324365,0001,215
2011-07-2224224524224543,0001,225
2011-07-2124024223924219,0001,210
2011-07-202422422402409,0001,200
2011-07-1924024123924025,0001,200
2011-07-1524024123824120,0001,205
2011-07-1424224223923910,0001,195
2011-07-1324024123923922,0001,195
2011-07-1223924323924228,0001,210
2011-07-1124224324024229,0001,210
2011-07-08247247244245174,0001,225
2011-07-07242247241245212,0001,225
2011-07-0624024223924261,0001,210
2011-07-0523824123724039,0001,200
2011-07-0423423723423733,0001,185
2011-07-0123123423123348,0001,165
2011-06-3023023423023430,0001,170
2011-06-2922923022922914,0001,145
2011-06-2822922922622819,0001,140
2011-06-2722923022722734,0001,135
2011-06-2423023323023350,0001,165
2011-06-2322823022723028,0001,150
2011-06-2222622922622934,0001,145
2011-06-2122522622322619,0001,130
2011-06-202242262242259,0001,125
2011-06-1722422422422419,0001,120
2011-06-1622422522422414,0001,120
2011-06-1522622622422515,0001,125
2011-06-1422622622522620,0001,130
2011-06-1322522622522530,0001,125
2011-06-10226226224226107,0001,130
2011-06-0922422522422522,0001,125
2011-06-0822622622522515,0001,125
2011-06-072262302262279,0001,135
2011-06-0622622722622718,0001,135
2011-06-0322823022822830,0001,140
2011-06-022312312312312,0001,155
2011-06-012322322312319,0001,155
2011-05-3122723222723215,0001,160
2011-05-3022922922822915,0001,145
2011-05-2723123122922917,0001,145
2011-05-2623423423223218,0001,160
2011-05-2523423423223342,0001,165
2011-05-2423023423023349,0001,165
2011-05-2323023022822933,0001,145
2011-05-2023223523223222,0001,160
2011-05-1923423623223220,0001,160
2011-05-1823423423323411,0001,170
2011-05-1723423423123127,0001,155
2011-05-1623423523423420,0001,170
2011-05-1323723923523543,0001,175
2011-05-1223823823723816,0001,190
2011-05-1124024123924027,0001,200
2011-05-1023724023624023,0001,200
2011-05-0923923923623825,0001,190
2011-05-0623623823623745,0001,185
2011-05-0223924123824132,0001,205
2011-04-2824024023823923,0001,195
2011-04-2723623923623924,0001,195
2011-04-2623823823623624,0001,180
2011-04-2524024124024033,0001,200
2011-04-2224024223924241,0001,210
2011-04-2124124223824191,0001,205
2011-04-2024124224024045,0001,200
2011-04-1923823923723921,0001,195
2011-04-1823924023823929,0001,195
2011-04-1524024023923913,0001,195
2011-04-1423824023824023,0001,200
2011-04-1323924023823816,0001,190
2011-04-1223624023623936,0001,195
2011-04-1124124224024162,0001,205
2011-04-0823724123724142,0001,205
2011-04-0724024023323847,0001,190
2011-04-0623923923523652,0001,180
2011-04-0523724023623948,0001,195
2011-04-0424024023823828,0001,190
2011-04-0124224524124235,0001,210
2011-03-3124624723924246,0001,210
2011-03-30239248233248128,0001,240
2011-03-29238248238242162,0001,210
2011-03-28255255246253377,0001,265
2011-03-25257257251253121,0001,265
2011-03-2425125525125480,0001,270
2011-03-2325325324824998,0001,245
2011-03-2225025925025369,0001,265
2011-03-1824024223824272,0001,210
2011-03-17222236221236127,0001,180
2011-03-16212224212221112,0001,105
2011-03-15233242200207158,0001,035
2011-03-1424724921924583,0001,225
2011-03-11264265263263182,0001,315
2011-03-1026426426026146,0001,305
2011-03-0926526626426465,0001,320
2011-03-0826426626326352,0001,315
2011-03-0726426526326535,0001,325
2011-03-0426726726226475,0001,320
2011-03-0326426626326635,0001,330
2011-03-0226326626126163,0001,305
2011-03-0126526626426434,0001,320
2011-02-2826426626226559,0001,325
2011-02-2525926425926469,0001,320
2011-02-2426026025825960,0001,295
2011-02-2325726325725965,0001,295
2011-02-2225726225525847,0001,290
2011-02-2125925925825912,0001,295
2011-02-1825825825625719,0001,285
2011-02-1725725825625669,0001,280
2011-02-1625625925625714,0001,285
2011-02-1525826025725788,0001,285
2011-02-14262268262264123,0001,320
2011-02-1025326225326187,0001,305
2011-02-0925425425225324,0001,265
2011-02-08246254246254123,0001,270
2011-02-0724924924824817,0001,240
2011-02-0424624724524630,0001,230
2011-02-0324724724424538,0001,225
2011-02-0224424624324533,0001,225
2011-02-0124124424124333,0001,215
2011-01-3124324524024138,0001,205
2011-01-2824724724424431,0001,220
2011-01-2724724824624630,0001,230
2011-01-2624924924724740,0001,235
2011-01-25249250247249103,0001,245
2011-01-2424224724024778,0001,235
2011-01-2124324323823836,0001,190
2011-01-2024124224024152,0001,205
2011-01-1923924023824025,0001,200
2011-01-1823723923723932,0001,195
2011-01-1723923923723733,0001,185
2011-01-1423924023823943,0001,195
2011-01-1323924023823920,0001,195
2011-01-1223623923523957,0001,195
2011-01-1123623623423676,0001,180
2011-01-07240241234236160,0001,180
2011-01-0623924023924013,0001,200
2011-01-0523823923723919,0001,195
2011-01-0423824023423853,0001,190

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