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	701.67
2014-12-29	419	428	419	427	173,000	711.67
2014-12-26	407	418	406	418	161,000	696.67
2014-12-25	407	408	404	406	147,000	676.67
2014-12-24	404	407	404	407	195,000	678.33
2014-12-22	400	403	398	403	147,000	671.67
2014-12-19	403	403	399	402	123,000	670
2014-12-18	395	401	394	396	170,000	660
2014-12-17	390	394	388	392	92,000	653.33
2014-12-16	395	398	393	393	132,000	655
2014-12-15	397	402	396	396	122,000	660
2014-12-12	402	407	399	403	287,000	671.67
2014-12-11	390	403	385	399	188,000	665
2014-12-10	386	395	386	392	170,000	653.33
2014-12-09	398	400	395	397	121,000	661.67
2014-12-08	398	402	397	400	206,000	666.67
2014-12-05	400	403	398	402	121,000	670
2014-12-04	401	405	398	403	181,000	671.67
2014-12-03	400	402	397	399	147,000	665
2014-12-02	391	404	391	400	190,000	666.67
2014-12-01	387	395	386	394	204,000	656.67
2014-11-28	383	391	382	389	362,000	648.33
2014-11-27	369	385	366	383	557,000	638.33
2014-11-26	365	366	364	364	62,000	606.67
2014-11-25	368	370	365	369	115,000	615
2014-11-21	363	370	362	366	172,000	610
2014-11-20	371	371	358	363	109,000	605
2014-11-19	366	373	365	367	240,000	611.67
2014-11-18	352	367	352	366	358,000	610
2014-11-17	346	350	344	347	258,000	578.33
2014-11-14	345	347	342	346	189,000	576.67
2014-11-13	340	345	340	344	131,000	573.33
2014-11-12	344	345	339	341	96,000	568.33
2014-11-11	343	343	338	342	94,000	570
2014-11-10	339	343	338	343	95,000	571.67
2014-11-07	335	340	335	340	94,000	566.67
2014-11-06	338	340	334	335	122,000	558.33
2014-11-05	342	348	334	340	508,000	566.67
2014-11-04	333	333	317	318	167,000	530
2014-10-31	305	325	304	325	177,000	541.67
2014-10-30	307	308	302	304	228,000	506.67
2014-10-29	309	310	307	308	76,000	513.33
2014-10-28	307	308	305	307	63,000	511.67
2014-10-27	308	310	305	307	60,000	511.67
2014-10-24	307	310	304	308	54,000	513.33
2014-10-23	315	315	299	307	123,000	511.67
2014-10-22	316	316	307	315	69,000	525
2014-10-21	312	312	304	308	103,000	513.33
2014-10-20	307	309	305	308	44,000	513.33
2014-10-17	300	303	297	299	100,000	498.33
2014-10-16	310	312	301	302	88,000	503.33
2014-10-15	315	320	313	318	84,000	530
2014-10-14	320	320	315	316	62,000	526.67
2014-10-10	321	324	318	323	91,000	538.33
2014-10-09	333	333	327	327	41,000	545
2014-10-08	335	335	329	329	76,000	548.33
2014-10-07	335	340	335	337	83,000	561.67
2014-10-06	335	338	335	337	41,000	561.67
2014-10-03	329	335	328	333	83,000	555
2014-10-02	339	340	334	334	107,000	556.67
2014-10-01	346	347	341	343	89,000	571.67
2014-09-30	345	345	337	342	113,000	570
2014-09-29	344	351	342	343	266,000	571.67
2014-09-26	341	345	340	341	153,000	568.33
2014-09-25	339	342	337	340	404,000	566.67
2014-09-24	335	338	333	337	157,000	561.67
2014-09-22	337	338	335	335	81,000	558.33
2014-09-19	335	338	332	336	287,000	560
2014-09-18	333	335	331	335	137,000	558.33
2014-09-17	334	334	332	333	54,000	555
2014-09-16	331	333	329	333	103,000	555
2014-09-12	334	334	330	330	164,000	550
2014-09-11	333	333	329	332	47,000	553.33
2014-09-10	332	333	329	333	75,000	555
2014-09-09	333	333	332	332	22,000	553.33
2014-09-08	330	333	329	332	61,000	553.33
2014-09-05	330	333	330	333	37,000	555
2014-09-04	331	332	331	332	32,000	553.33
2014-09-03	334	335	333	333	58,000	555
2014-09-02	331	337	330	334	105,000	556.67
2014-09-01	333	335	331	333	67,000	555
2014-08-29	334	338	333	336	117,000	560
2014-08-28	333	338	332	335	93,000	558.33
2014-08-27	334	337	332	333	90,000	555
2014-08-26	332	336	331	334	98,000	556.67
2014-08-25	334	334	330	331	78,000	551.67
2014-08-22	333	334	329	334	170,000	556.67
2014-08-21	318	336	317	333	343,000	555
2014-08-20	312	316	310	316	110,000	526.67
2014-08-19	310	314	310	312	61,000	520
2014-08-18	308	311	308	311	38,000	518.33
2014-08-15	310	310	306	310	59,000	516.67
2014-08-14	310	311	308	309	59,000	515
2014-08-13	304	311	304	310	135,000	516.67
2014-08-12	303	305	302	305	89,000	508.33
2014-08-11	301	303	299	303	83,000	505
2014-08-08	299	299	296	298	77,000	496.67
2014-08-07	295	297	295	297	31,000	495
2014-08-06	296	298	294	294	68,000	490
2014-08-05	297	300	296	296	64,000	493.33
2014-08-04	297	297	293	296	55,000	493.33
2014-08-01	298	300	297	297	69,000	495
2014-07-31	302	302	299	299	48,000	498.33
2014-07-30	299	303	299	302	86,000	503.33
2014-07-29	297	299	297	299	47,000	498.33
2014-07-28	300	301	299	299	54,000	498.33
2014-07-25	298	301	297	299	140,000	498.33
2014-07-24	295	299	294	298	86,000	496.67
2014-07-23	293	296	292	295	76,000	491.67
2014-07-22	291	293	291	293	38,000	488.33
2014-07-18	290	294	290	293	33,000	488.33
2014-07-17	293	294	293	294	57,000	490
2014-07-16	290	293	289	292	55,000	486.67
2014-07-15	289	291	288	290	34,000	483.33
2014-07-14	290	290	288	290	24,000	483.33
2014-07-11	285	290	285	289	50,000	481.67
2014-07-10	286	290	285	288	97,000	480
2014-07-09	291	292	291	292	76,000	486.67
2014-07-08	290	292	289	291	102,000	485
2014-07-07	289	290	288	288	26,000	480
2014-07-04	290	290	285	287	55,000	478.33
2014-07-03	287	290	287	288	38,000	480
2014-07-02	289	290	288	289	53,000	481.67
2014-07-01	288	290	286	287	94,000	478.33
2014-06-30	283	288	283	286	68,000	476.67
2014-06-27	284	287	283	287	64,000	478.33
2014-06-26	287	287	284	284	28,000	473.33
2014-06-25	286	286	285	285	43,000	475
2014-06-24	287	288	283	288	95,000	480
2014-06-23	288	288	282	285	58,000	475
2014-06-20	280	290	280	290	140,000	483.33
2014-06-19	281	283	278	278	119,000	463.33
2014-06-18	280	281	279	280	32,000	466.67
2014-06-17	279	281	279	281	34,000	468.33
2014-06-16	280	280	278	278	33,000	463.33
2014-06-13	280	281	278	280	143,000	466.67
2014-06-12	278	279	277	279	20,000	465
2014-06-11	278	280	278	278	41,000	463.33
2014-06-10	278	279	276	277	23,000	461.67
2014-06-09	279	279	275	277	35,000	461.67
2014-06-06	278	279	276	279	44,000	465
2014-06-05	276	277	276	277	24,000	461.67
2014-06-04	276	279	275	277	25,000	461.67
2014-06-03	279	279	276	276	35,000	460
2014-06-02	280	280	276	278	48,000	463.33
2014-05-30	275	280	275	280	61,000	466.67
2014-05-29	277	278	265	276	83,000	460
2014-05-28	279	280	274	280	54,000	466.67
2014-05-27	279	279	277	278	30,000	463.33
2014-05-26	275	279	275	278	40,000	463.33
2014-05-23	269	276	269	275	69,000	458.33
2014-05-22	270	272	266	272	41,000	453.33
2014-05-21	268	269	267	268	17,000	446.67
2014-05-20	269	270	269	269	14,000	448.33
2014-05-19	271	273	269	269	38,000	448.33
2014-05-16	278	278	271	271	73,000	451.67
2014-05-15	276	279	275	279	55,000	465
2014-05-14	270	277	270	276	108,000	460
2014-05-13	272	272	265	270	42,000	450
2014-05-12	268	271	264	264	49,000	440
2014-05-09	270	270	268	270	33,000	450
2014-05-08	266	272	266	268	51,000	446.67
2014-05-07	268	269	264	265	77,000	441.67
2014-05-02	273	273	268	272	22,000	453.33
2014-05-01	270	274	270	272	48,000	453.33
2014-04-30	273	273	270	271	37,000	451.67
2014-04-28	275	278	270	273	76,000	455
2014-04-25	274	279	273	275	100,000	458.33
2014-04-24	278	282	274	279	177,000	465
2014-04-23	276	278	275	276	45,000	460
2014-04-22	279	279	275	275	47,000	458.33
2014-04-21	277	279	275	277	55,000	461.67
2014-04-18	269	276	269	276	120,000	460
2014-04-17	270	272	269	272	58,000	453.33
2014-04-16	267	270	266	270	56,000	450
2014-04-15	265	267	264	266	48,000	443.33
2014-04-14	265	266	265	265	32,000	441.67
2014-04-11	265	267	264	265	78,000	441.67
2014-04-10	268	271	267	268	108,000	446.67
2014-04-09	270	270	266	266	148,000	443.33
2014-04-08	287	287	270	271	285,000	451.67
2014-04-07	278	293	277	289	655,000	481.67
2014-04-04	279	280	276	280	83,000	466.67
2014-04-03	278	280	277	279	74,000	465
2014-04-02	279	280	274	277	102,000	461.67
2014-04-01	278	278	275	278	92,000	463.33
2014-03-31	275	277	270	276	105,000	460
2014-03-28	274	274	271	274	112,000	456.67
2014-03-27	265	275	265	273	263,000	455
2014-03-26	279	281	277	277	553,000	461.67
2014-03-25	281	281	279	280	198,000	466.67
2014-03-24	277	281	276	279	164,000	465
2014-03-20	276	276	273	273	81,000	455
2014-03-19	277	278	276	276	80,000	460
2014-03-18	275	278	275	277	58,000	461.67
2014-03-17	277	280	275	275	70,000	458.33
2014-03-14	281	281	277	277	197,000	461.67
2014-03-13	281	282	280	281	56,000	468.33
2014-03-12	281	282	280	281	50,000	468.33
2014-03-11	278	282	278	282	65,000	470
2014-03-10	280	282	280	282	62,000	470
2014-03-07	280	281	279	280	49,000	466.67
2014-03-06	280	280	278	280	46,000	466.67
2014-03-05	278	279	277	279	33,000	465
2014-03-04	274	277	273	277	34,000	461.67
2014-03-03	270	274	270	274	68,000	456.67
2014-02-28	278	278	274	274	52,000	456.67
2014-02-27	278	279	276	277	53,000	461.67
2014-02-26	277	280	277	278	32,000	463.33
2014-02-25	279	280	277	280	73,000	466.67
2014-02-24	277	277	276	277	39,000	461.67
2014-02-21	273	275	272	275	49,000	458.33
2014-02-20	273	273	271	273	24,000	455
2014-02-19	272	273	271	271	19,000	451.67
2014-02-18	271	272	270	272	65,000	453.33
2014-02-17	269	271	269	270	14,000	450
2014-02-14	271	271	267	268	45,000	446.67
2014-02-13	271	271	269	269	44,000	448.33
2014-02-12	268	273	267	268	60,000	446.67
2014-02-10	270	270	264	265	65,000	441.67
2014-02-07	264	265	262	262	85,000	436.67
2014-02-06	262	265	262	263	32,000	438.33
2014-02-05	264	266	261	261	141,000	435
2014-02-04	271	271	263	263	196,000	438.33
2014-02-03	277	279	276	276	61,000	460
2014-01-31	276	277	276	277	55,000	461.67
2014-01-30	277	277	274	274	73,000	456.67
2014-01-29	275	279	275	279	36,000	465
2014-01-28	276	278	275	275	87,000	458.33
2014-01-27	278	278	275	275	125,000	458.33
2014-01-24	283	283	280	280	126,000	466.67
2014-01-23	284	285	283	284	69,000	473.33
2014-01-22	283	285	283	283	58,000	471.67
2014-01-21	284	284	283	283	33,000	471.67
2014-01-20	279	283	279	283	69,000	471.67
2014-01-17	280	281	278	279	74,000	465
2014-01-16	277	280	277	278	84,000	463.33
2014-01-15	276	277	274	277	63,000	461.67
2014-01-14	275	278	273	274	112,000	456.67
2014-01-10	276	276	274	275	60,000	458.33
2014-01-09	275	276	273	276	45,000	460
2014-01-08	273	275	273	275	42,000	458.33
2014-01-07	276	276	273	273	63,000	455
2014-01-06	274	275	273	275	93,000	458.33

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30