8043 スターゼン(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 425 | 426 | 420 | 421 | 112,000 | 2,105 |
| 2014-12-29 | 419 | 428 | 419 | 427 | 173,000 | 2,135 |
| 2014-12-26 | 407 | 418 | 406 | 418 | 161,000 | 2,090 |
| 2014-12-25 | 407 | 408 | 404 | 406 | 147,000 | 2,030 |
| 2014-12-24 | 404 | 407 | 404 | 407 | 195,000 | 2,035 |
| 2014-12-22 | 400 | 403 | 398 | 403 | 147,000 | 2,015 |
| 2014-12-19 | 403 | 403 | 399 | 402 | 123,000 | 2,010 |
| 2014-12-18 | 395 | 401 | 394 | 396 | 170,000 | 1,980 |
| 2014-12-17 | 390 | 394 | 388 | 392 | 92,000 | 1,960 |
| 2014-12-16 | 395 | 398 | 393 | 393 | 132,000 | 1,965 |
| 2014-12-15 | 397 | 402 | 396 | 396 | 122,000 | 1,980 |
| 2014-12-12 | 402 | 407 | 399 | 403 | 287,000 | 2,015 |
| 2014-12-11 | 390 | 403 | 385 | 399 | 188,000 | 1,995 |
| 2014-12-10 | 386 | 395 | 386 | 392 | 170,000 | 1,960 |
| 2014-12-09 | 398 | 400 | 395 | 397 | 121,000 | 1,985 |
| 2014-12-08 | 398 | 402 | 397 | 400 | 206,000 | 2,000 |
| 2014-12-05 | 400 | 403 | 398 | 402 | 121,000 | 2,010 |
| 2014-12-04 | 401 | 405 | 398 | 403 | 181,000 | 2,015 |
| 2014-12-03 | 400 | 402 | 397 | 399 | 147,000 | 1,995 |
| 2014-12-02 | 391 | 404 | 391 | 400 | 190,000 | 2,000 |
| 2014-12-01 | 387 | 395 | 386 | 394 | 204,000 | 1,970 |
| 2014-11-28 | 383 | 391 | 382 | 389 | 362,000 | 1,945 |
| 2014-11-27 | 369 | 385 | 366 | 383 | 557,000 | 1,915 |
| 2014-11-26 | 365 | 366 | 364 | 364 | 62,000 | 1,820 |
| 2014-11-25 | 368 | 370 | 365 | 369 | 115,000 | 1,845 |
| 2014-11-21 | 363 | 370 | 362 | 366 | 172,000 | 1,830 |
| 2014-11-20 | 371 | 371 | 358 | 363 | 109,000 | 1,815 |
| 2014-11-19 | 366 | 373 | 365 | 367 | 240,000 | 1,835 |
| 2014-11-18 | 352 | 367 | 352 | 366 | 358,000 | 1,830 |
| 2014-11-17 | 346 | 350 | 344 | 347 | 258,000 | 1,735 |
| 2014-11-14 | 345 | 347 | 342 | 346 | 189,000 | 1,730 |
| 2014-11-13 | 340 | 345 | 340 | 344 | 131,000 | 1,720 |
| 2014-11-12 | 344 | 345 | 339 | 341 | 96,000 | 1,705 |
| 2014-11-11 | 343 | 343 | 338 | 342 | 94,000 | 1,710 |
| 2014-11-10 | 339 | 343 | 338 | 343 | 95,000 | 1,715 |
| 2014-11-07 | 335 | 340 | 335 | 340 | 94,000 | 1,700 |
| 2014-11-06 | 338 | 340 | 334 | 335 | 122,000 | 1,675 |
| 2014-11-05 | 342 | 348 | 334 | 340 | 508,000 | 1,700 |
| 2014-11-04 | 333 | 333 | 317 | 318 | 167,000 | 1,590 |
| 2014-10-31 | 305 | 325 | 304 | 325 | 177,000 | 1,625 |
| 2014-10-30 | 307 | 308 | 302 | 304 | 228,000 | 1,520 |
| 2014-10-29 | 309 | 310 | 307 | 308 | 76,000 | 1,540 |
| 2014-10-28 | 307 | 308 | 305 | 307 | 63,000 | 1,535 |
| 2014-10-27 | 308 | 310 | 305 | 307 | 60,000 | 1,535 |
| 2014-10-24 | 307 | 310 | 304 | 308 | 54,000 | 1,540 |
| 2014-10-23 | 315 | 315 | 299 | 307 | 123,000 | 1,535 |
| 2014-10-22 | 316 | 316 | 307 | 315 | 69,000 | 1,575 |
| 2014-10-21 | 312 | 312 | 304 | 308 | 103,000 | 1,540 |
| 2014-10-20 | 307 | 309 | 305 | 308 | 44,000 | 1,540 |
| 2014-10-17 | 300 | 303 | 297 | 299 | 100,000 | 1,495 |
| 2014-10-16 | 310 | 312 | 301 | 302 | 88,000 | 1,510 |
| 2014-10-15 | 315 | 320 | 313 | 318 | 84,000 | 1,590 |
| 2014-10-14 | 320 | 320 | 315 | 316 | 62,000 | 1,580 |
| 2014-10-10 | 321 | 324 | 318 | 323 | 91,000 | 1,615 |
| 2014-10-09 | 333 | 333 | 327 | 327 | 41,000 | 1,635 |
| 2014-10-08 | 335 | 335 | 329 | 329 | 76,000 | 1,645 |
| 2014-10-07 | 335 | 340 | 335 | 337 | 83,000 | 1,685 |
| 2014-10-06 | 335 | 338 | 335 | 337 | 41,000 | 1,685 |
| 2014-10-03 | 329 | 335 | 328 | 333 | 83,000 | 1,665 |
| 2014-10-02 | 339 | 340 | 334 | 334 | 107,000 | 1,670 |
| 2014-10-01 | 346 | 347 | 341 | 343 | 89,000 | 1,715 |
| 2014-09-30 | 345 | 345 | 337 | 342 | 113,000 | 1,710 |
| 2014-09-29 | 344 | 351 | 342 | 343 | 266,000 | 1,715 |
| 2014-09-26 | 341 | 345 | 340 | 341 | 153,000 | 1,705 |
| 2014-09-25 | 339 | 342 | 337 | 340 | 404,000 | 1,700 |
| 2014-09-24 | 335 | 338 | 333 | 337 | 157,000 | 1,685 |
| 2014-09-22 | 337 | 338 | 335 | 335 | 81,000 | 1,675 |
| 2014-09-19 | 335 | 338 | 332 | 336 | 287,000 | 1,680 |
| 2014-09-18 | 333 | 335 | 331 | 335 | 137,000 | 1,675 |
| 2014-09-17 | 334 | 334 | 332 | 333 | 54,000 | 1,665 |
| 2014-09-16 | 331 | 333 | 329 | 333 | 103,000 | 1,665 |
| 2014-09-12 | 334 | 334 | 330 | 330 | 164,000 | 1,650 |
| 2014-09-11 | 333 | 333 | 329 | 332 | 47,000 | 1,660 |
| 2014-09-10 | 332 | 333 | 329 | 333 | 75,000 | 1,665 |
| 2014-09-09 | 333 | 333 | 332 | 332 | 22,000 | 1,660 |
| 2014-09-08 | 330 | 333 | 329 | 332 | 61,000 | 1,660 |
| 2014-09-05 | 330 | 333 | 330 | 333 | 37,000 | 1,665 |
| 2014-09-04 | 331 | 332 | 331 | 332 | 32,000 | 1,660 |
| 2014-09-03 | 334 | 335 | 333 | 333 | 58,000 | 1,665 |
| 2014-09-02 | 331 | 337 | 330 | 334 | 105,000 | 1,670 |
| 2014-09-01 | 333 | 335 | 331 | 333 | 67,000 | 1,665 |
| 2014-08-29 | 334 | 338 | 333 | 336 | 117,000 | 1,680 |
| 2014-08-28 | 333 | 338 | 332 | 335 | 93,000 | 1,675 |
| 2014-08-27 | 334 | 337 | 332 | 333 | 90,000 | 1,665 |
| 2014-08-26 | 332 | 336 | 331 | 334 | 98,000 | 1,670 |
| 2014-08-25 | 334 | 334 | 330 | 331 | 78,000 | 1,655 |
| 2014-08-22 | 333 | 334 | 329 | 334 | 170,000 | 1,670 |
| 2014-08-21 | 318 | 336 | 317 | 333 | 343,000 | 1,665 |
| 2014-08-20 | 312 | 316 | 310 | 316 | 110,000 | 1,580 |
| 2014-08-19 | 310 | 314 | 310 | 312 | 61,000 | 1,560 |
| 2014-08-18 | 308 | 311 | 308 | 311 | 38,000 | 1,555 |
| 2014-08-15 | 310 | 310 | 306 | 310 | 59,000 | 1,550 |
| 2014-08-14 | 310 | 311 | 308 | 309 | 59,000 | 1,545 |
| 2014-08-13 | 304 | 311 | 304 | 310 | 135,000 | 1,550 |
| 2014-08-12 | 303 | 305 | 302 | 305 | 89,000 | 1,525 |
| 2014-08-11 | 301 | 303 | 299 | 303 | 83,000 | 1,515 |
| 2014-08-08 | 299 | 299 | 296 | 298 | 77,000 | 1,490 |
| 2014-08-07 | 295 | 297 | 295 | 297 | 31,000 | 1,485 |
| 2014-08-06 | 296 | 298 | 294 | 294 | 68,000 | 1,470 |
| 2014-08-05 | 297 | 300 | 296 | 296 | 64,000 | 1,480 |
| 2014-08-04 | 297 | 297 | 293 | 296 | 55,000 | 1,480 |
| 2014-08-01 | 298 | 300 | 297 | 297 | 69,000 | 1,485 |
| 2014-07-31 | 302 | 302 | 299 | 299 | 48,000 | 1,495 |
| 2014-07-30 | 299 | 303 | 299 | 302 | 86,000 | 1,510 |
| 2014-07-29 | 297 | 299 | 297 | 299 | 47,000 | 1,495 |
| 2014-07-28 | 300 | 301 | 299 | 299 | 54,000 | 1,495 |
| 2014-07-25 | 298 | 301 | 297 | 299 | 140,000 | 1,495 |
| 2014-07-24 | 295 | 299 | 294 | 298 | 86,000 | 1,490 |
| 2014-07-23 | 293 | 296 | 292 | 295 | 76,000 | 1,475 |
| 2014-07-22 | 291 | 293 | 291 | 293 | 38,000 | 1,465 |
| 2014-07-18 | 290 | 294 | 290 | 293 | 33,000 | 1,465 |
| 2014-07-17 | 293 | 294 | 293 | 294 | 57,000 | 1,470 |
| 2014-07-16 | 290 | 293 | 289 | 292 | 55,000 | 1,460 |
| 2014-07-15 | 289 | 291 | 288 | 290 | 34,000 | 1,450 |
| 2014-07-14 | 290 | 290 | 288 | 290 | 24,000 | 1,450 |
| 2014-07-11 | 285 | 290 | 285 | 289 | 50,000 | 1,445 |
| 2014-07-10 | 286 | 290 | 285 | 288 | 97,000 | 1,440 |
| 2014-07-09 | 291 | 292 | 291 | 292 | 76,000 | 1,460 |
| 2014-07-08 | 290 | 292 | 289 | 291 | 102,000 | 1,455 |
| 2014-07-07 | 289 | 290 | 288 | 288 | 26,000 | 1,440 |
| 2014-07-04 | 290 | 290 | 285 | 287 | 55,000 | 1,435 |
| 2014-07-03 | 287 | 290 | 287 | 288 | 38,000 | 1,440 |
| 2014-07-02 | 289 | 290 | 288 | 289 | 53,000 | 1,445 |
| 2014-07-01 | 288 | 290 | 286 | 287 | 94,000 | 1,435 |
| 2014-06-30 | 283 | 288 | 283 | 286 | 68,000 | 1,430 |
| 2014-06-27 | 284 | 287 | 283 | 287 | 64,000 | 1,435 |
| 2014-06-26 | 287 | 287 | 284 | 284 | 28,000 | 1,420 |
| 2014-06-25 | 286 | 286 | 285 | 285 | 43,000 | 1,425 |
| 2014-06-24 | 287 | 288 | 283 | 288 | 95,000 | 1,440 |
| 2014-06-23 | 288 | 288 | 282 | 285 | 58,000 | 1,425 |
| 2014-06-20 | 280 | 290 | 280 | 290 | 140,000 | 1,450 |
| 2014-06-19 | 281 | 283 | 278 | 278 | 119,000 | 1,390 |
| 2014-06-18 | 280 | 281 | 279 | 280 | 32,000 | 1,400 |
| 2014-06-17 | 279 | 281 | 279 | 281 | 34,000 | 1,405 |
| 2014-06-16 | 280 | 280 | 278 | 278 | 33,000 | 1,390 |
| 2014-06-13 | 280 | 281 | 278 | 280 | 143,000 | 1,400 |
| 2014-06-12 | 278 | 279 | 277 | 279 | 20,000 | 1,395 |
| 2014-06-11 | 278 | 280 | 278 | 278 | 41,000 | 1,390 |
| 2014-06-10 | 278 | 279 | 276 | 277 | 23,000 | 1,385 |
| 2014-06-09 | 279 | 279 | 275 | 277 | 35,000 | 1,385 |
| 2014-06-06 | 278 | 279 | 276 | 279 | 44,000 | 1,395 |
| 2014-06-05 | 276 | 277 | 276 | 277 | 24,000 | 1,385 |
| 2014-06-04 | 276 | 279 | 275 | 277 | 25,000 | 1,385 |
| 2014-06-03 | 279 | 279 | 276 | 276 | 35,000 | 1,380 |
| 2014-06-02 | 280 | 280 | 276 | 278 | 48,000 | 1,390 |
| 2014-05-30 | 275 | 280 | 275 | 280 | 61,000 | 1,400 |
| 2014-05-29 | 277 | 278 | 265 | 276 | 83,000 | 1,380 |
| 2014-05-28 | 279 | 280 | 274 | 280 | 54,000 | 1,400 |
| 2014-05-27 | 279 | 279 | 277 | 278 | 30,000 | 1,390 |
| 2014-05-26 | 275 | 279 | 275 | 278 | 40,000 | 1,390 |
| 2014-05-23 | 269 | 276 | 269 | 275 | 69,000 | 1,375 |
| 2014-05-22 | 270 | 272 | 266 | 272 | 41,000 | 1,360 |
| 2014-05-21 | 268 | 269 | 267 | 268 | 17,000 | 1,340 |
| 2014-05-20 | 269 | 270 | 269 | 269 | 14,000 | 1,345 |
| 2014-05-19 | 271 | 273 | 269 | 269 | 38,000 | 1,345 |
| 2014-05-16 | 278 | 278 | 271 | 271 | 73,000 | 1,355 |
| 2014-05-15 | 276 | 279 | 275 | 279 | 55,000 | 1,395 |
| 2014-05-14 | 270 | 277 | 270 | 276 | 108,000 | 1,380 |
| 2014-05-13 | 272 | 272 | 265 | 270 | 42,000 | 1,350 |
| 2014-05-12 | 268 | 271 | 264 | 264 | 49,000 | 1,320 |
| 2014-05-09 | 270 | 270 | 268 | 270 | 33,000 | 1,350 |
| 2014-05-08 | 266 | 272 | 266 | 268 | 51,000 | 1,340 |
| 2014-05-07 | 268 | 269 | 264 | 265 | 77,000 | 1,325 |
| 2014-05-02 | 273 | 273 | 268 | 272 | 22,000 | 1,360 |
| 2014-05-01 | 270 | 274 | 270 | 272 | 48,000 | 1,360 |
| 2014-04-30 | 273 | 273 | 270 | 271 | 37,000 | 1,355 |
| 2014-04-28 | 275 | 278 | 270 | 273 | 76,000 | 1,365 |
| 2014-04-25 | 274 | 279 | 273 | 275 | 100,000 | 1,375 |
| 2014-04-24 | 278 | 282 | 274 | 279 | 177,000 | 1,395 |
| 2014-04-23 | 276 | 278 | 275 | 276 | 45,000 | 1,380 |
| 2014-04-22 | 279 | 279 | 275 | 275 | 47,000 | 1,375 |
| 2014-04-21 | 277 | 279 | 275 | 277 | 55,000 | 1,385 |
| 2014-04-18 | 269 | 276 | 269 | 276 | 120,000 | 1,380 |
| 2014-04-17 | 270 | 272 | 269 | 272 | 58,000 | 1,360 |
| 2014-04-16 | 267 | 270 | 266 | 270 | 56,000 | 1,350 |
| 2014-04-15 | 265 | 267 | 264 | 266 | 48,000 | 1,330 |
| 2014-04-14 | 265 | 266 | 265 | 265 | 32,000 | 1,325 |
| 2014-04-11 | 265 | 267 | 264 | 265 | 78,000 | 1,325 |
| 2014-04-10 | 268 | 271 | 267 | 268 | 108,000 | 1,340 |
| 2014-04-09 | 270 | 270 | 266 | 266 | 148,000 | 1,330 |
| 2014-04-08 | 287 | 287 | 270 | 271 | 285,000 | 1,355 |
| 2014-04-07 | 278 | 293 | 277 | 289 | 655,000 | 1,445 |
| 2014-04-04 | 279 | 280 | 276 | 280 | 83,000 | 1,400 |
| 2014-04-03 | 278 | 280 | 277 | 279 | 74,000 | 1,395 |
| 2014-04-02 | 279 | 280 | 274 | 277 | 102,000 | 1,385 |
| 2014-04-01 | 278 | 278 | 275 | 278 | 92,000 | 1,390 |
| 2014-03-31 | 275 | 277 | 270 | 276 | 105,000 | 1,380 |
| 2014-03-28 | 274 | 274 | 271 | 274 | 112,000 | 1,370 |
| 2014-03-27 | 265 | 275 | 265 | 273 | 263,000 | 1,365 |
| 2014-03-26 | 279 | 281 | 277 | 277 | 553,000 | 1,385 |
| 2014-03-25 | 281 | 281 | 279 | 280 | 198,000 | 1,400 |
| 2014-03-24 | 277 | 281 | 276 | 279 | 164,000 | 1,395 |
| 2014-03-20 | 276 | 276 | 273 | 273 | 81,000 | 1,365 |
| 2014-03-19 | 277 | 278 | 276 | 276 | 80,000 | 1,380 |
| 2014-03-18 | 275 | 278 | 275 | 277 | 58,000 | 1,385 |
| 2014-03-17 | 277 | 280 | 275 | 275 | 70,000 | 1,375 |
| 2014-03-14 | 281 | 281 | 277 | 277 | 197,000 | 1,385 |
| 2014-03-13 | 281 | 282 | 280 | 281 | 56,000 | 1,405 |
| 2014-03-12 | 281 | 282 | 280 | 281 | 50,000 | 1,405 |
| 2014-03-11 | 278 | 282 | 278 | 282 | 65,000 | 1,410 |
| 2014-03-10 | 280 | 282 | 280 | 282 | 62,000 | 1,410 |
| 2014-03-07 | 280 | 281 | 279 | 280 | 49,000 | 1,400 |
| 2014-03-06 | 280 | 280 | 278 | 280 | 46,000 | 1,400 |
| 2014-03-05 | 278 | 279 | 277 | 279 | 33,000 | 1,395 |
| 2014-03-04 | 274 | 277 | 273 | 277 | 34,000 | 1,385 |
| 2014-03-03 | 270 | 274 | 270 | 274 | 68,000 | 1,370 |
| 2014-02-28 | 278 | 278 | 274 | 274 | 52,000 | 1,370 |
| 2014-02-27 | 278 | 279 | 276 | 277 | 53,000 | 1,385 |
| 2014-02-26 | 277 | 280 | 277 | 278 | 32,000 | 1,390 |
| 2014-02-25 | 279 | 280 | 277 | 280 | 73,000 | 1,400 |
| 2014-02-24 | 277 | 277 | 276 | 277 | 39,000 | 1,385 |
| 2014-02-21 | 273 | 275 | 272 | 275 | 49,000 | 1,375 |
| 2014-02-20 | 273 | 273 | 271 | 273 | 24,000 | 1,365 |
| 2014-02-19 | 272 | 273 | 271 | 271 | 19,000 | 1,355 |
| 2014-02-18 | 271 | 272 | 270 | 272 | 65,000 | 1,360 |
| 2014-02-17 | 269 | 271 | 269 | 270 | 14,000 | 1,350 |
| 2014-02-14 | 271 | 271 | 267 | 268 | 45,000 | 1,340 |
| 2014-02-13 | 271 | 271 | 269 | 269 | 44,000 | 1,345 |
| 2014-02-12 | 268 | 273 | 267 | 268 | 60,000 | 1,340 |
| 2014-02-10 | 270 | 270 | 264 | 265 | 65,000 | 1,325 |
| 2014-02-07 | 264 | 265 | 262 | 262 | 85,000 | 1,310 |
| 2014-02-06 | 262 | 265 | 262 | 263 | 32,000 | 1,315 |
| 2014-02-05 | 264 | 266 | 261 | 261 | 141,000 | 1,305 |
| 2014-02-04 | 271 | 271 | 263 | 263 | 196,000 | 1,315 |
| 2014-02-03 | 277 | 279 | 276 | 276 | 61,000 | 1,380 |
| 2014-01-31 | 276 | 277 | 276 | 277 | 55,000 | 1,385 |
| 2014-01-30 | 277 | 277 | 274 | 274 | 73,000 | 1,370 |
| 2014-01-29 | 275 | 279 | 275 | 279 | 36,000 | 1,395 |
| 2014-01-28 | 276 | 278 | 275 | 275 | 87,000 | 1,375 |
| 2014-01-27 | 278 | 278 | 275 | 275 | 125,000 | 1,375 |
| 2014-01-24 | 283 | 283 | 280 | 280 | 126,000 | 1,400 |
| 2014-01-23 | 284 | 285 | 283 | 284 | 69,000 | 1,420 |
| 2014-01-22 | 283 | 285 | 283 | 283 | 58,000 | 1,415 |
| 2014-01-21 | 284 | 284 | 283 | 283 | 33,000 | 1,415 |
| 2014-01-20 | 279 | 283 | 279 | 283 | 69,000 | 1,415 |
| 2014-01-17 | 280 | 281 | 278 | 279 | 74,000 | 1,395 |
| 2014-01-16 | 277 | 280 | 277 | 278 | 84,000 | 1,390 |
| 2014-01-15 | 276 | 277 | 274 | 277 | 63,000 | 1,385 |
| 2014-01-14 | 275 | 278 | 273 | 274 | 112,000 | 1,370 |
| 2014-01-10 | 276 | 276 | 274 | 275 | 60,000 | 1,375 |
| 2014-01-09 | 275 | 276 | 273 | 276 | 45,000 | 1,380 |
| 2014-01-08 | 273 | 275 | 273 | 275 | 42,000 | 1,375 |
| 2014-01-07 | 276 | 276 | 273 | 273 | 63,000 | 1,365 |
| 2014-01-06 | 274 | 275 | 273 | 275 | 93,000 | 1,375 |
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
