1. HOME >
  2. 株価時系列 >
  3. 8043 >
  4. 2013年

8043 スターゼン(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3027227327127392,0001,365
2013-12-27270271268269106,0001,345
2013-12-2626727026726968,0001,345
2013-12-25268268266267133,0001,335
2013-12-24268268266267126,0001,335
2013-12-2026726826626896,0001,340
2013-12-19267267266267136,0001,335
2013-12-1826526726526789,0001,335
2013-12-1726526626426660,0001,330
2013-12-1626826826526568,0001,325
2013-12-13269269266268233,0001,340
2013-12-1226726826626754,0001,335
2013-12-1126726926726752,0001,335
2013-12-1027027026726785,0001,335
2013-12-0926726926626957,0001,345
2013-12-0626626726626640,0001,330
2013-12-0526726826626655,0001,330
2013-12-0426626726626647,0001,330
2013-12-0326726726626662,0001,330
2013-12-0226626726626639,0001,330
2013-11-2926626726526653,0001,330
2013-11-2826726826526624,0001,330
2013-11-2726726826526536,0001,325
2013-11-2626626826526528,0001,325
2013-11-2526726826626857,0001,340
2013-11-2226826926526687,0001,330
2013-11-2126726826526863,0001,340
2013-11-2026826826626838,0001,340
2013-11-1926726726526624,0001,330
2013-11-1826826826526730,0001,335
2013-11-1526626826426845,0001,340
2013-11-1426326526226556,0001,325
2013-11-1326626626326362,0001,315
2013-11-1226226626226642,0001,330
2013-11-1126826826026367,0001,315
2013-11-0826326626326444,0001,320
2013-11-0726326826326653,0001,330
2013-11-0626326726326772,0001,335
2013-11-0526927026626752,0001,335
2013-11-0127027126827047,0001,350
2013-10-31271273269272103,0001,360
2013-10-30270272269270186,0001,350
2013-10-2926927026727092,0001,350
2013-10-2826926926326867,0001,340
2013-10-2527027026526592,0001,325
2013-10-2426826926426945,0001,345
2013-10-2326926926526654,0001,330
2013-10-2226626826526852,0001,340
2013-10-2126426626426550,0001,325
2013-10-1826426526126448,0001,320
2013-10-1726226326126270,0001,310
2013-10-1626226326126238,0001,310
2013-10-1526326426126348,0001,315
2013-10-1126226426026254,0001,310
2013-10-1026326325826082,0001,300
2013-10-0925926525726593,0001,325
2013-10-0825825925625857,0001,290
2013-10-0726126125825885,0001,290
2013-10-04263263259259115,0001,295
2013-10-0326426626226371,0001,315
2013-10-02268270262263152,0001,315
2013-10-01277285265267736,0001,335
2013-09-30268278265276243,0001,380
2013-09-27263271262268232,0001,340
2013-09-2626126326026381,0001,315
2013-09-25265265261262214,0001,310
2013-09-2426726726426580,0001,325
2013-09-2026826826426762,0001,335
2013-09-19261268261267149,0001,335
2013-09-1825826125826030,0001,300
2013-09-1726226225926033,0001,300
2013-09-13258263258262128,0001,310
2013-09-1225926025826024,0001,300
2013-09-1126126125926140,0001,305
2013-09-1025926025926050,0001,300
2013-09-0926026125825945,0001,295
2013-09-0625925925725823,0001,290
2013-09-0525725825725813,0001,290
2013-09-0425625725425718,0001,285
2013-09-0325325625325650,0001,280
2013-09-0225125425125346,0001,265
2013-08-3025925925025398,0001,265
2013-08-2926126125825945,0001,295
2013-08-2826126226026169,0001,305
2013-08-2726226426226217,0001,310
2013-08-2626426426226430,0001,320
2013-08-2326726726326566,0001,325
2013-08-2226626726526637,0001,330
2013-08-2126626626426571,0001,325
2013-08-2026726926526687,0001,330
2013-08-1926526726526558,0001,325
2013-08-1626426526126387,0001,315
2013-08-1526626726326534,0001,325
2013-08-14266268261267162,0001,335
2013-08-13263268260266113,0001,330
2013-08-1226326325926382,0001,315
2013-08-09274275260260334,0001,300
2013-08-08266271265267174,0001,335
2013-08-07266268264264153,0001,320
2013-08-06268268260266222,0001,330
2013-08-05270270265268123,0001,340
2013-08-02262272259270309,0001,350
2013-08-0125826025726069,0001,300
2013-07-3126126125725765,0001,285
2013-07-3025726125726156,0001,305
2013-07-29268272256257230,0001,285
2013-07-26267271265268165,0001,340
2013-07-2526526826326797,0001,335
2013-07-2426426726226329,0001,315
2013-07-2326326726326534,0001,325
2013-07-2226526526026236,0001,310
2013-07-1926626625926294,0001,310
2013-07-1826326826326867,0001,340
2013-07-1726526526126247,0001,310
2013-07-1626226626226526,0001,325
2013-07-1226826926326370,0001,315
2013-07-1126927026526759,0001,335
2013-07-10269270266270221,0001,350
2013-07-09263269262269136,0001,345
2013-07-0826426426126168,0001,305
2013-07-0526226326126141,0001,305
2013-07-0426226225925928,0001,295
2013-07-0326326326026231,0001,310
2013-07-0226226426126444,0001,320
2013-07-0126226325926044,0001,300
2013-06-28251260251260111,0001,300
2013-06-2725625624825350,0001,265
2013-06-2626426425125471,0001,270
2013-06-25267267256258100,0001,290
2013-06-24265269259264174,0001,320
2013-06-21251270248270254,0001,350
2013-06-2024925424925374,0001,265
2013-06-1924724924524832,0001,240
2013-06-1824624624524517,0001,225
2013-06-1724324524124533,0001,225
2013-06-14247247241242177,0001,210
2013-06-1324024123823857,0001,190
2013-06-1224024424024231,0001,210
2013-06-1124224624224239,0001,210
2013-06-1025225224224565,0001,225
2013-06-07240242235239100,0001,195
2013-06-0624424724124167,0001,205
2013-06-0524624824424451,0001,220
2013-06-04246247243246112,0001,230
2013-06-0324924924524571,0001,225
2013-05-3125025224825062,0001,250
2013-05-30248249244248101,0001,240
2013-05-2924725124424780,0001,235
2013-05-2824725024424484,0001,220
2013-05-2725025124724778,0001,235
2013-05-24253255250251157,0001,255
2013-05-23258260253253109,0001,265
2013-05-2225926025825857,0001,290
2013-05-2125726025725945,0001,295
2013-05-2026026025725865,0001,290
2013-05-1725825925525748,0001,285
2013-05-1625725925325684,0001,280
2013-05-15262262256258106,0001,290
2013-05-1426426426026250,0001,310
2013-05-13268268260260113,0001,300
2013-05-1027027026426479,0001,320
2013-05-0926826826726742,0001,335
2013-05-0826627026626870,0001,340
2013-05-0726826826526760,0001,335
2013-05-0226526526126432,0001,320
2013-05-0126826826526530,0001,325
2013-04-3026826826726749,0001,335
2013-04-2627427426626879,0001,340
2013-04-25271275271274105,0001,370
2013-04-24271275270271179,0001,355
2013-04-23268273265270344,0001,350
2013-04-2226026025625685,0001,280
2013-04-1925725925625631,0001,280
2013-04-1825725825625754,0001,285
2013-04-1725925925725735,0001,285
2013-04-1625525725525550,0001,275
2013-04-1525925925525652,0001,280
2013-04-1226226225925943,0001,295
2013-04-1126026225626185,0001,305
2013-04-1025426025425874,0001,290
2013-04-0925625825425469,0001,270
2013-04-08259261254257112,0001,285
2013-04-05259260253257136,0001,285
2013-04-0424625924625890,0001,290
2013-04-0324624924624763,0001,235
2013-04-02258258244249177,0001,245
2013-04-01261261246246173,0001,230
2013-03-29269269262263102,0001,315
2013-03-28268269266268114,0001,340
2013-03-27267271265270302,0001,350
2013-03-26277280277277500,0001,385
2013-03-25279280278278209,0001,390
2013-03-22279281279279142,0001,395
2013-03-21278282278280215,0001,400
2013-03-1927827827727794,0001,385
2013-03-1827827927727792,0001,385
2013-03-1528028027827877,0001,390
2013-03-1427627927627889,0001,390
2013-03-1327627827627655,0001,380
2013-03-12281281277277101,0001,385
2013-03-11279282278280128,0001,400
2013-03-08277282277279189,0001,395
2013-03-07278283276281147,0001,405
2013-03-06275278273277102,0001,385
2013-03-0527527527227396,0001,365
2013-03-04275278273275187,0001,375
2013-03-01267271262270313,0001,350
2013-02-28265270263268156,0001,340
2013-02-27265270263266153,0001,330
2013-02-2625926525926586,0001,325
2013-02-2526226325925995,0001,295
2013-02-2225926025825851,0001,290
2013-02-2126126125926044,0001,300
2013-02-2026126225926235,0001,310
2013-02-1925926125825940,0001,295
2013-02-1825325625325641,0001,280
2013-02-1525425525125149,0001,255
2013-02-1425525825525544,0001,275
2013-02-1325925925625640,0001,280
2013-02-1226126225925947,0001,295
2013-02-0826226225825879,0001,290
2013-02-0726126125925947,0001,295
2013-02-0625926025825844,0001,290
2013-02-0525826125825841,0001,290
2013-02-0426126226026066,0001,300
2013-02-0126026025825864,0001,290
2013-01-3125926025825928,0001,295
2013-01-3025926025825931,0001,295
2013-01-2925625925625922,0001,295
2013-01-2825725925625752,0001,285
2013-01-2525626125625984,0001,295
2013-01-2425225725225631,0001,280
2013-01-2325625725125472,0001,270
2013-01-2226026025525649,0001,280
2013-01-2125625925625831,0001,290
2013-01-1825625825625729,0001,285
2013-01-1725325525325443,0001,270
2013-01-1625825825525623,0001,280
2013-01-1525425725425656,0001,280
2013-01-1125825925725751,0001,285
2013-01-1025225725225743,0001,285
2013-01-0924925324825248,0001,260
2013-01-0824924924824931,0001,245
2013-01-0724724924624735,0001,235
2013-01-0424524824424762,0001,235

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