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
2013-12-3027227327127392,000455
2013-12-27270271268269106,000448.33
2013-12-2626727026726968,000448.33
2013-12-25268268266267133,000445
2013-12-24268268266267126,000445
2013-12-2026726826626896,000446.67
2013-12-19267267266267136,000445
2013-12-1826526726526789,000445
2013-12-1726526626426660,000443.33
2013-12-1626826826526568,000441.67
2013-12-13269269266268233,000446.67
2013-12-1226726826626754,000445
2013-12-1126726926726752,000445
2013-12-1027027026726785,000445
2013-12-0926726926626957,000448.33
2013-12-0626626726626640,000443.33
2013-12-0526726826626655,000443.33
2013-12-0426626726626647,000443.33
2013-12-0326726726626662,000443.33
2013-12-0226626726626639,000443.33
2013-11-2926626726526653,000443.33
2013-11-2826726826526624,000443.33
2013-11-2726726826526536,000441.67
2013-11-2626626826526528,000441.67
2013-11-2526726826626857,000446.67
2013-11-2226826926526687,000443.33
2013-11-2126726826526863,000446.67
2013-11-2026826826626838,000446.67
2013-11-1926726726526624,000443.33
2013-11-1826826826526730,000445
2013-11-1526626826426845,000446.67
2013-11-1426326526226556,000441.67
2013-11-1326626626326362,000438.33
2013-11-1226226626226642,000443.33
2013-11-1126826826026367,000438.33
2013-11-0826326626326444,000440
2013-11-0726326826326653,000443.33
2013-11-0626326726326772,000445
2013-11-0526927026626752,000445
2013-11-0127027126827047,000450
2013-10-31271273269272103,000453.33
2013-10-30270272269270186,000450
2013-10-2926927026727092,000450
2013-10-2826926926326867,000446.67
2013-10-2527027026526592,000441.67
2013-10-2426826926426945,000448.33
2013-10-2326926926526654,000443.33
2013-10-2226626826526852,000446.67
2013-10-2126426626426550,000441.67
2013-10-1826426526126448,000440
2013-10-1726226326126270,000436.67
2013-10-1626226326126238,000436.67
2013-10-1526326426126348,000438.33
2013-10-1126226426026254,000436.67
2013-10-1026326325826082,000433.33
2013-10-0925926525726593,000441.67
2013-10-0825825925625857,000430
2013-10-0726126125825885,000430
2013-10-04263263259259115,000431.67
2013-10-0326426626226371,000438.33
2013-10-02268270262263152,000438.33
2013-10-01277285265267736,000445
2013-09-30268278265276243,000460
2013-09-27263271262268232,000446.67
2013-09-2626126326026381,000438.33
2013-09-25265265261262214,000436.67
2013-09-2426726726426580,000441.67
2013-09-2026826826426762,000445
2013-09-19261268261267149,000445
2013-09-1825826125826030,000433.33
2013-09-1726226225926033,000433.33
2013-09-13258263258262128,000436.67
2013-09-1225926025826024,000433.33
2013-09-1126126125926140,000435
2013-09-1025926025926050,000433.33
2013-09-0926026125825945,000431.67
2013-09-0625925925725823,000430
2013-09-0525725825725813,000430
2013-09-0425625725425718,000428.33
2013-09-0325325625325650,000426.67
2013-09-0225125425125346,000421.67
2013-08-3025925925025398,000421.67
2013-08-2926126125825945,000431.67
2013-08-2826126226026169,000435
2013-08-2726226426226217,000436.67
2013-08-2626426426226430,000440
2013-08-2326726726326566,000441.67
2013-08-2226626726526637,000443.33
2013-08-2126626626426571,000441.67
2013-08-2026726926526687,000443.33
2013-08-1926526726526558,000441.67
2013-08-1626426526126387,000438.33
2013-08-1526626726326534,000441.67
2013-08-14266268261267162,000445
2013-08-13263268260266113,000443.33
2013-08-1226326325926382,000438.33
2013-08-09274275260260334,000433.33
2013-08-08266271265267174,000445
2013-08-07266268264264153,000440
2013-08-06268268260266222,000443.33
2013-08-05270270265268123,000446.67
2013-08-02262272259270309,000450
2013-08-0125826025726069,000433.33
2013-07-3126126125725765,000428.33
2013-07-3025726125726156,000435
2013-07-29268272256257230,000428.33
2013-07-26267271265268165,000446.67
2013-07-2526526826326797,000445
2013-07-2426426726226329,000438.33
2013-07-2326326726326534,000441.67
2013-07-2226526526026236,000436.67
2013-07-1926626625926294,000436.67
2013-07-1826326826326867,000446.67
2013-07-1726526526126247,000436.67
2013-07-1626226626226526,000441.67
2013-07-1226826926326370,000438.33
2013-07-1126927026526759,000445
2013-07-10269270266270221,000450
2013-07-09263269262269136,000448.33
2013-07-0826426426126168,000435
2013-07-0526226326126141,000435
2013-07-0426226225925928,000431.67
2013-07-0326326326026231,000436.67
2013-07-0226226426126444,000440
2013-07-0126226325926044,000433.33
2013-06-28251260251260111,000433.33
2013-06-2725625624825350,000421.67
2013-06-2626426425125471,000423.33
2013-06-25267267256258100,000430
2013-06-24265269259264174,000440
2013-06-21251270248270254,000450
2013-06-2024925424925374,000421.67
2013-06-1924724924524832,000413.33
2013-06-1824624624524517,000408.33
2013-06-1724324524124533,000408.33
2013-06-14247247241242177,000403.33
2013-06-1324024123823857,000396.67
2013-06-1224024424024231,000403.33
2013-06-1124224624224239,000403.33
2013-06-1025225224224565,000408.33
2013-06-07240242235239100,000398.33
2013-06-0624424724124167,000401.67
2013-06-0524624824424451,000406.67
2013-06-04246247243246112,000410
2013-06-0324924924524571,000408.33
2013-05-3125025224825062,000416.67
2013-05-30248249244248101,000413.33
2013-05-2924725124424780,000411.67
2013-05-2824725024424484,000406.67
2013-05-2725025124724778,000411.67
2013-05-24253255250251157,000418.33
2013-05-23258260253253109,000421.67
2013-05-2225926025825857,000430
2013-05-2125726025725945,000431.67
2013-05-2026026025725865,000430
2013-05-1725825925525748,000428.33
2013-05-1625725925325684,000426.67
2013-05-15262262256258106,000430
2013-05-1426426426026250,000436.67
2013-05-13268268260260113,000433.33
2013-05-1027027026426479,000440
2013-05-0926826826726742,000445
2013-05-0826627026626870,000446.67
2013-05-0726826826526760,000445
2013-05-0226526526126432,000440
2013-05-0126826826526530,000441.67
2013-04-3026826826726749,000445
2013-04-2627427426626879,000446.67
2013-04-25271275271274105,000456.67
2013-04-24271275270271179,000451.67
2013-04-23268273265270344,000450
2013-04-2226026025625685,000426.67
2013-04-1925725925625631,000426.67
2013-04-1825725825625754,000428.33
2013-04-1725925925725735,000428.33
2013-04-1625525725525550,000425
2013-04-1525925925525652,000426.67
2013-04-1226226225925943,000431.67
2013-04-1126026225626185,000435
2013-04-1025426025425874,000430
2013-04-0925625825425469,000423.33
2013-04-08259261254257112,000428.33
2013-04-05259260253257136,000428.33
2013-04-0424625924625890,000430
2013-04-0324624924624763,000411.67
2013-04-02258258244249177,000415
2013-04-01261261246246173,000410
2013-03-29269269262263102,000438.33
2013-03-28268269266268114,000446.67
2013-03-27267271265270302,000450
2013-03-26277280277277500,000461.67
2013-03-25279280278278209,000463.33
2013-03-22279281279279142,000465
2013-03-21278282278280215,000466.67
2013-03-1927827827727794,000461.67
2013-03-1827827927727792,000461.67
2013-03-1528028027827877,000463.33
2013-03-1427627927627889,000463.33
2013-03-1327627827627655,000460
2013-03-12281281277277101,000461.67
2013-03-11279282278280128,000466.67
2013-03-08277282277279189,000465
2013-03-07278283276281147,000468.33
2013-03-06275278273277102,000461.67
2013-03-0527527527227396,000455
2013-03-04275278273275187,000458.33
2013-03-01267271262270313,000450
2013-02-28265270263268156,000446.67
2013-02-27265270263266153,000443.33
2013-02-2625926525926586,000441.67
2013-02-2526226325925995,000431.67
2013-02-2225926025825851,000430
2013-02-2126126125926044,000433.33
2013-02-2026126225926235,000436.67
2013-02-1925926125825940,000431.67
2013-02-1825325625325641,000426.67
2013-02-1525425525125149,000418.33
2013-02-1425525825525544,000425
2013-02-1325925925625640,000426.67
2013-02-1226126225925947,000431.67
2013-02-0826226225825879,000430
2013-02-0726126125925947,000431.67
2013-02-0625926025825844,000430
2013-02-0525826125825841,000430
2013-02-0426126226026066,000433.33
2013-02-0126026025825864,000430
2013-01-3125926025825928,000431.67
2013-01-3025926025825931,000431.67
2013-01-2925625925625922,000431.67
2013-01-2825725925625752,000428.33
2013-01-2525626125625984,000431.67
2013-01-2425225725225631,000426.67
2013-01-2325625725125472,000423.33
2013-01-2226026025525649,000426.67
2013-01-2125625925625831,000430
2013-01-1825625825625729,000428.33
2013-01-1725325525325443,000423.33
2013-01-1625825825525623,000426.67
2013-01-1525425725425656,000426.67
2013-01-1125825925725751,000428.33
2013-01-1025225725225743,000428.33
2013-01-0924925324825248,000420
2013-01-0824924924824931,000415
2013-01-0724724924624735,000411.67
2013-01-0424524824424762,000411.67

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