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
2012-12-2824724724424443,0001,220
2012-12-2724724824624758,0001,235
2012-12-2624424724424743,0001,235
2012-12-2524524624424456,0001,220
2012-12-2124324524224569,0001,225
2012-12-2024324324124234,0001,210
2012-12-1924124224024249,0001,210
2012-12-1824024023924023,0001,200
2012-12-1723924123924049,0001,200
2012-12-1423924023923993,0001,195
2012-12-1324024123923934,0001,195
2012-12-1224024123923924,0001,195
2012-12-112412412402416,0001,205
2012-12-1024124223923976,0001,195
2012-12-0723924123924143,0001,205
2012-12-0623824023823933,0001,195
2012-12-0524024123723755,0001,185
2012-12-0423824123724034,0001,200
2012-12-0323924023723953,0001,195
2012-11-3024124123923916,0001,195
2012-11-2924024123923920,0001,195
2012-11-2823924123924121,0001,205
2012-11-2724124224024228,0001,210
2012-11-2624024123924140,0001,205
2012-11-2223924223824083,0001,200
2012-11-2123623823623832,0001,190
2012-11-2023623723523630,0001,180
2012-11-1923323523323422,0001,170
2012-11-1623223423223325,0001,165
2012-11-1522923222823120,0001,155
2012-11-1422923022822940,0001,145
2012-11-1323423422922959,0001,145
2012-11-1223223223023036,0001,150
2012-11-0923323423223238,0001,160
2012-11-0823723723423413,0001,170
2012-11-0723523723523713,0001,185
2012-11-0623623623223364,0001,165
2012-11-0523623823623818,0001,190
2012-11-0223923923623632,0001,180
2012-11-0123823823723818,0001,190
2012-10-3123623823623830,0001,190
2012-10-3023623723423452,0001,170
2012-10-2923323723323727,0001,185
2012-10-2623423523323520,0001,175
2012-10-2523323423323437,0001,170
2012-10-2423323323123224,0001,160
2012-10-2323123323023320,0001,165
2012-10-2223123323123118,0001,155
2012-10-1923323322623372,0001,165
2012-10-1822923522823530,0001,175
2012-10-1722923022723027,0001,150
2012-10-1622722822722726,0001,135
2012-10-1522822922722910,0001,145
2012-10-122272302272288,0001,140
2012-10-1123023022622922,0001,145
2012-10-1022823022823016,0001,150
2012-10-0923023022822810,0001,140
2012-10-0522823022823013,0001,150
2012-10-0422822922622927,0001,145
2012-10-0322823022822931,0001,145
2012-10-0222923022822918,0001,145
2012-10-0123323322922928,0001,145
2012-09-2823823823423428,0001,170
2012-09-2723624023523837,0001,190
2012-09-2623523723323753,0001,185
2012-09-25236237233237151,0001,185
2012-09-2423323623323646,0001,180
2012-09-2123223523223251,0001,160
2012-09-2023523623523633,0001,180
2012-09-1923123523023559,0001,175
2012-09-1823023122823042,0001,150
2012-09-1422723022723062,0001,150
2012-09-1322922922622722,0001,135
2012-09-1222822822722823,0001,140
2012-09-1122622822622825,0001,140
2012-09-1022622822522827,0001,140
2012-09-0722923022722738,0001,135
2012-09-0623123122822930,0001,145
2012-09-0522823222723221,0001,160
2012-09-0422823122622936,0001,145
2012-09-0322923222623048,0001,150
2012-08-3122922922722828,0001,140
2012-08-3023323322822919,0001,145
2012-08-2922823022723024,0001,150
2012-08-2823223222822927,0001,145
2012-08-2723423523023242,0001,160
2012-08-2423623623323355,0001,165
2012-08-2323123523123533,0001,175
2012-08-2223523523123133,0001,155
2012-08-2123323523123533,0001,175
2012-08-2022923222923022,0001,150
2012-08-1722923122823130,0001,155
2012-08-1623023322923246,0001,160
2012-08-1522622922622941,0001,145
2012-08-1422723022622955,0001,145
2012-08-1322322622322630,0001,130
2012-08-1022422522322424,0001,120
2012-08-0922422422222350,0001,115
2012-08-0822722722222254,0001,110
2012-08-0722722722422527,0001,125
2012-08-0622422622222523,0001,125
2012-08-0322722722222539,0001,125
2012-08-0222322822122857,0001,140
2012-08-01220228220226198,0001,130
2012-07-3122022021922023,0001,100
2012-07-3022022022022022,0001,100
2012-07-2721821921821856,0001,090
2012-07-2622022021621640,0001,080
2012-07-25222222218218111,0001,090
2012-07-2422322322122252,0001,110
2012-07-2322522522122192,0001,105
2012-07-2022622622422564,0001,125
2012-07-1922622622522620,0001,130
2012-07-1822622722522558,0001,125
2012-07-1722922922722736,0001,135
2012-07-1322923022822935,0001,145
2012-07-1222923022822826,0001,140
2012-07-1122822922622740,0001,135
2012-07-10230230228228198,0001,140
2012-07-09233235232234112,0001,170
2012-07-06235240235236108,0001,180
2012-07-0523323623323633,0001,180
2012-07-0423723823423455,0001,170
2012-07-0323323623323576,0001,175
2012-07-0223223323023099,0001,150
2012-06-2922823022823073,0001,150
2012-06-2822623022622828,0001,140
2012-06-2722822822622741,0001,135
2012-06-2622422822422859,0001,140
2012-06-2523023022422476,0001,120
2012-06-2222522822522845,0001,140
2012-06-2122522622522625,0001,130
2012-06-2022422522422519,0001,125
2012-06-1922322422322426,0001,120
2012-06-1822322522322473,0001,120
2012-06-1522622622322323,0001,115
2012-06-1422422522422525,0001,125
2012-06-1322422622422427,0001,120
2012-06-1222422522422525,0001,125
2012-06-1122722822422424,0001,120
2012-06-08223227223227106,0001,135
2012-06-0722822822422731,0001,135
2012-06-0622422722422731,0001,135
2012-06-0522522522222342,0001,115
2012-06-0422522622322424,0001,120
2012-06-012262272262269,0001,130
2012-05-3122522622522631,0001,130
2012-05-3022622622522528,0001,125
2012-05-2922722722622610,0001,130
2012-05-2823023022622617,0001,130
2012-05-2523023022722846,0001,140
2012-05-2422922922722842,0001,140
2012-05-23228229225228104,0001,140
2012-05-2222822922722816,0001,140
2012-05-2122622822622721,0001,135
2012-05-1822722922522962,0001,145
2012-05-1722922922522745,0001,135
2012-05-1622822822622730,0001,135
2012-05-1522922922522759,0001,135
2012-05-1423223222922952,0001,145
2012-05-1123523623423418,0001,170
2012-05-1023423523423513,0001,175
2012-05-0923723723423623,0001,180
2012-05-0823723923723712,0001,185
2012-05-0723523723523616,0001,180
2012-05-0224524524024023,0001,200
2012-05-0124824824124116,0001,205
2012-04-2724524724524717,0001,235
2012-04-2624524824424820,0001,240
2012-04-2524824824424745,0001,235
2012-04-2424824924124946,0001,245
2012-04-2325125124524532,0001,225
2012-04-2024925524624990,0001,245
2012-04-1924224324124113,0001,205
2012-04-1824024624024421,0001,220
2012-04-1724024023823831,0001,190
2012-04-1623724023724016,0001,200
2012-04-1323823923823811,0001,190
2012-04-1223824023724028,0001,200
2012-04-1123723923723716,0001,185
2012-04-1024024023624038,0001,200
2012-04-0924124124024017,0001,200
2012-04-0624324324024229,0001,210
2012-04-0524324424024363,0001,215
2012-04-0424624924424434,0001,220
2012-04-0324924924624632,0001,230
2012-04-0225025624824891,0001,240
2012-03-3025725825425632,0001,280
2012-03-2925425825425869,0001,290
2012-03-28254261254258195,0001,290
2012-03-27267272267270329,0001,350
2012-03-26268269265267176,0001,335
2012-03-23268269267269103,0001,345
2012-03-2226826926626962,0001,345
2012-03-2126926926726765,0001,335
2012-03-1926726926626765,0001,335
2012-03-1626626726526638,0001,330
2012-03-1526626626526645,0001,330
2012-03-1426426526426453,0001,320
2012-03-1326326526326426,0001,320
2012-03-1226226526226331,0001,315
2012-03-09265265263265139,0001,325
2012-03-0826426426226238,0001,310
2012-03-0726326326126340,0001,315
2012-03-0626326526326325,0001,315
2012-03-0526526526226241,0001,310
2012-03-0226126526126535,0001,325
2012-03-0126626726126452,0001,320
2012-02-2926526726426561,0001,325
2012-02-28263267262265122,0001,325
2012-02-2726326326126322,0001,315
2012-02-2426226426226357,0001,315
2012-02-2326026425926262,0001,310
2012-02-2225425925225968,0001,295
2012-02-2125325325125329,0001,265
2012-02-2025325325025226,0001,260
2012-02-1725225425125118,0001,255
2012-02-1625325325125121,0001,255
2012-02-1525025324925363,0001,265
2012-02-1424724924724920,0001,245
2012-02-1324724924724815,0001,240
2012-02-1024924924624622,0001,230
2012-02-0924424924424932,0001,245
2012-02-0824724724324633,0001,230
2012-02-0724624624424628,0001,230
2012-02-0624724824624612,0001,230
2012-02-0324924924524717,0001,235
2012-02-0224524924524822,0001,240
2012-02-0124724824424615,0001,230
2012-01-3124824824524713,0001,235
2012-01-3024824824524516,0001,225
2012-01-2724724824524711,0001,235
2012-01-2624624624424617,0001,230
2012-01-2524724724324767,0001,235
2012-01-2424724724424734,0001,235
2012-01-2324524624324517,0001,225
2012-01-2024424524324536,0001,225
2012-01-1924424423924328,0001,215
2012-01-1824124323724230,0001,210
2012-01-1723924023724024,0001,200
2012-01-1623823923523915,0001,195
2012-01-1323723823723810,0001,190
2012-01-1223523723423421,0001,170
2012-01-1123823823523512,0001,175
2012-01-1023823823523816,0001,190
2012-01-0623623623323513,0001,175
2012-01-0523723723423618,0001,180
2012-01-0423423523323522,0001,175

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