1. HOME >
  2. 株価時系列 >
  3. 8043 >
  4. 2012年

8043 スターゼン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2824724724424443,000406.67
2012-12-2724724824624758,000411.67
2012-12-2624424724424743,000411.67
2012-12-2524524624424456,000406.67
2012-12-2124324524224569,000408.33
2012-12-2024324324124234,000403.33
2012-12-1924124224024249,000403.33
2012-12-1824024023924023,000400
2012-12-1723924123924049,000400
2012-12-1423924023923993,000398.33
2012-12-1324024123923934,000398.33
2012-12-1224024123923924,000398.33
2012-12-112412412402416,000401.67
2012-12-1024124223923976,000398.33
2012-12-0723924123924143,000401.67
2012-12-0623824023823933,000398.33
2012-12-0524024123723755,000395
2012-12-0423824123724034,000400
2012-12-0323924023723953,000398.33
2012-11-3024124123923916,000398.33
2012-11-2924024123923920,000398.33
2012-11-2823924123924121,000401.67
2012-11-2724124224024228,000403.33
2012-11-2624024123924140,000401.67
2012-11-2223924223824083,000400
2012-11-2123623823623832,000396.67
2012-11-2023623723523630,000393.33
2012-11-1923323523323422,000390
2012-11-1623223423223325,000388.33
2012-11-1522923222823120,000385
2012-11-1422923022822940,000381.67
2012-11-1323423422922959,000381.67
2012-11-1223223223023036,000383.33
2012-11-0923323423223238,000386.67
2012-11-0823723723423413,000390
2012-11-0723523723523713,000395
2012-11-0623623623223364,000388.33
2012-11-0523623823623818,000396.67
2012-11-0223923923623632,000393.33
2012-11-0123823823723818,000396.67
2012-10-3123623823623830,000396.67
2012-10-3023623723423452,000390
2012-10-2923323723323727,000395
2012-10-2623423523323520,000391.67
2012-10-2523323423323437,000390
2012-10-2423323323123224,000386.67
2012-10-2323123323023320,000388.33
2012-10-2223123323123118,000385
2012-10-1923323322623372,000388.33
2012-10-1822923522823530,000391.67
2012-10-1722923022723027,000383.33
2012-10-1622722822722726,000378.33
2012-10-1522822922722910,000381.67
2012-10-122272302272288,000380
2012-10-1123023022622922,000381.67
2012-10-1022823022823016,000383.33
2012-10-0923023022822810,000380
2012-10-0522823022823013,000383.33
2012-10-0422822922622927,000381.67
2012-10-0322823022822931,000381.67
2012-10-0222923022822918,000381.67
2012-10-0123323322922928,000381.67
2012-09-2823823823423428,000390
2012-09-2723624023523837,000396.67
2012-09-2623523723323753,000395
2012-09-25236237233237151,000395
2012-09-2423323623323646,000393.33
2012-09-2123223523223251,000386.67
2012-09-2023523623523633,000393.33
2012-09-1923123523023559,000391.67
2012-09-1823023122823042,000383.33
2012-09-1422723022723062,000383.33
2012-09-1322922922622722,000378.33
2012-09-1222822822722823,000380
2012-09-1122622822622825,000380
2012-09-1022622822522827,000380
2012-09-0722923022722738,000378.33
2012-09-0623123122822930,000381.67
2012-09-0522823222723221,000386.67
2012-09-0422823122622936,000381.67
2012-09-0322923222623048,000383.33
2012-08-3122922922722828,000380
2012-08-3023323322822919,000381.67
2012-08-2922823022723024,000383.33
2012-08-2823223222822927,000381.67
2012-08-2723423523023242,000386.67
2012-08-2423623623323355,000388.33
2012-08-2323123523123533,000391.67
2012-08-2223523523123133,000385
2012-08-2123323523123533,000391.67
2012-08-2022923222923022,000383.33
2012-08-1722923122823130,000385
2012-08-1623023322923246,000386.67
2012-08-1522622922622941,000381.67
2012-08-1422723022622955,000381.67
2012-08-1322322622322630,000376.67
2012-08-1022422522322424,000373.33
2012-08-0922422422222350,000371.67
2012-08-0822722722222254,000370
2012-08-0722722722422527,000375
2012-08-0622422622222523,000375
2012-08-0322722722222539,000375
2012-08-0222322822122857,000380
2012-08-01220228220226198,000376.67
2012-07-3122022021922023,000366.67
2012-07-3022022022022022,000366.67
2012-07-2721821921821856,000363.33
2012-07-2622022021621640,000360
2012-07-25222222218218111,000363.33
2012-07-2422322322122252,000370
2012-07-2322522522122192,000368.33
2012-07-2022622622422564,000375
2012-07-1922622622522620,000376.67
2012-07-1822622722522558,000375
2012-07-1722922922722736,000378.33
2012-07-1322923022822935,000381.67
2012-07-1222923022822826,000380
2012-07-1122822922622740,000378.33
2012-07-10230230228228198,000380
2012-07-09233235232234112,000390
2012-07-06235240235236108,000393.33
2012-07-0523323623323633,000393.33
2012-07-0423723823423455,000390
2012-07-0323323623323576,000391.67
2012-07-0223223323023099,000383.33
2012-06-2922823022823073,000383.33
2012-06-2822623022622828,000380
2012-06-2722822822622741,000378.33
2012-06-2622422822422859,000380
2012-06-2523023022422476,000373.33
2012-06-2222522822522845,000380
2012-06-2122522622522625,000376.67
2012-06-2022422522422519,000375
2012-06-1922322422322426,000373.33
2012-06-1822322522322473,000373.33
2012-06-1522622622322323,000371.67
2012-06-1422422522422525,000375
2012-06-1322422622422427,000373.33
2012-06-1222422522422525,000375
2012-06-1122722822422424,000373.33
2012-06-08223227223227106,000378.33
2012-06-0722822822422731,000378.33
2012-06-0622422722422731,000378.33
2012-06-0522522522222342,000371.67
2012-06-0422522622322424,000373.33
2012-06-012262272262269,000376.67
2012-05-3122522622522631,000376.67
2012-05-3022622622522528,000375
2012-05-2922722722622610,000376.67
2012-05-2823023022622617,000376.67
2012-05-2523023022722846,000380
2012-05-2422922922722842,000380
2012-05-23228229225228104,000380
2012-05-2222822922722816,000380
2012-05-2122622822622721,000378.33
2012-05-1822722922522962,000381.67
2012-05-1722922922522745,000378.33
2012-05-1622822822622730,000378.33
2012-05-1522922922522759,000378.33
2012-05-1423223222922952,000381.67
2012-05-1123523623423418,000390
2012-05-1023423523423513,000391.67
2012-05-0923723723423623,000393.33
2012-05-0823723923723712,000395
2012-05-0723523723523616,000393.33
2012-05-0224524524024023,000400
2012-05-0124824824124116,000401.67
2012-04-2724524724524717,000411.67
2012-04-2624524824424820,000413.33
2012-04-2524824824424745,000411.67
2012-04-2424824924124946,000415
2012-04-2325125124524532,000408.33
2012-04-2024925524624990,000415
2012-04-1924224324124113,000401.67
2012-04-1824024624024421,000406.67
2012-04-1724024023823831,000396.67
2012-04-1623724023724016,000400
2012-04-1323823923823811,000396.67
2012-04-1223824023724028,000400
2012-04-1123723923723716,000395
2012-04-1024024023624038,000400
2012-04-0924124124024017,000400
2012-04-0624324324024229,000403.33
2012-04-0524324424024363,000405
2012-04-0424624924424434,000406.67
2012-04-0324924924624632,000410
2012-04-0225025624824891,000413.33
2012-03-3025725825425632,000426.67
2012-03-2925425825425869,000430
2012-03-28254261254258195,000430
2012-03-27267272267270329,000450
2012-03-26268269265267176,000445
2012-03-23268269267269103,000448.33
2012-03-2226826926626962,000448.33
2012-03-2126926926726765,000445
2012-03-1926726926626765,000445
2012-03-1626626726526638,000443.33
2012-03-1526626626526645,000443.33
2012-03-1426426526426453,000440
2012-03-1326326526326426,000440
2012-03-1226226526226331,000438.33
2012-03-09265265263265139,000441.67
2012-03-0826426426226238,000436.67
2012-03-0726326326126340,000438.33
2012-03-0626326526326325,000438.33
2012-03-0526526526226241,000436.67
2012-03-0226126526126535,000441.67
2012-03-0126626726126452,000440
2012-02-2926526726426561,000441.67
2012-02-28263267262265122,000441.67
2012-02-2726326326126322,000438.33
2012-02-2426226426226357,000438.33
2012-02-2326026425926262,000436.67
2012-02-2225425925225968,000431.67
2012-02-2125325325125329,000421.67
2012-02-2025325325025226,000420
2012-02-1725225425125118,000418.33
2012-02-1625325325125121,000418.33
2012-02-1525025324925363,000421.67
2012-02-1424724924724920,000415
2012-02-1324724924724815,000413.33
2012-02-1024924924624622,000410
2012-02-0924424924424932,000415
2012-02-0824724724324633,000410
2012-02-0724624624424628,000410
2012-02-0624724824624612,000410
2012-02-0324924924524717,000411.67
2012-02-0224524924524822,000413.33
2012-02-0124724824424615,000410
2012-01-3124824824524713,000411.67
2012-01-3024824824524516,000408.33
2012-01-2724724824524711,000411.67
2012-01-2624624624424617,000410
2012-01-2524724724324767,000411.67
2012-01-2424724724424734,000411.67
2012-01-2324524624324517,000408.33
2012-01-2024424524324536,000408.33
2012-01-1924424423924328,000405
2012-01-1824124323724230,000403.33
2012-01-1723924023724024,000400
2012-01-1623823923523915,000398.33
2012-01-1323723823723810,000396.67
2012-01-1223523723423421,000390
2012-01-1123823823523512,000391.67
2012-01-1023823823523816,000396.67
2012-01-0623623623323513,000391.67
2012-01-0523723723423618,000393.33
2012-01-0423423523323522,000391.67

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