8043 スターゼン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 3,370 | 3,455 | 3,370 | 3,450 | 7,200 | 575 |
| 2015-12-29 | 3,415 | 3,420 | 3,345 | 3,370 | 8,300 | 561.67 |
| 2015-12-28 | 3,370 | 3,400 | 3,350 | 3,385 | 11,300 | 564.17 |
| 2015-12-25 | 3,315 | 3,325 | 3,280 | 3,300 | 13,000 | 550 |
| 2015-12-24 | 3,375 | 3,395 | 3,320 | 3,335 | 13,300 | 555.83 |
| 2015-12-22 | 3,385 | 3,395 | 3,320 | 3,330 | 11,500 | 555 |
| 2015-12-21 | 3,400 | 3,410 | 3,335 | 3,385 | 11,700 | 564.17 |
| 2015-12-18 | 3,425 | 3,485 | 3,390 | 3,400 | 12,000 | 566.67 |
| 2015-12-17 | 3,400 | 3,450 | 3,400 | 3,435 | 10,500 | 572.50 |
| 2015-12-16 | 3,420 | 3,420 | 3,315 | 3,380 | 9,300 | 563.33 |
| 2015-12-15 | 3,375 | 3,405 | 3,305 | 3,315 | 7,900 | 552.50 |
| 2015-12-14 | 3,350 | 3,395 | 3,340 | 3,375 | 8,900 | 562.50 |
| 2015-12-11 | 3,355 | 3,435 | 3,355 | 3,395 | 18,300 | 565.83 |
| 2015-12-10 | 3,400 | 3,450 | 3,400 | 3,400 | 13,700 | 566.67 |
| 2015-12-09 | 3,530 | 3,550 | 3,465 | 3,465 | 13,900 | 577.50 |
| 2015-12-08 | 3,625 | 3,635 | 3,510 | 3,520 | 15,100 | 586.67 |
| 2015-12-07 | 3,660 | 3,705 | 3,635 | 3,640 | 12,100 | 606.67 |
| 2015-12-04 | 3,620 | 3,695 | 3,620 | 3,665 | 11,700 | 610.83 |
| 2015-12-03 | 3,680 | 3,760 | 3,680 | 3,700 | 14,700 | 616.67 |
| 2015-12-02 | 3,670 | 3,715 | 3,630 | 3,710 | 14,600 | 618.33 |
| 2015-12-01 | 3,620 | 3,670 | 3,615 | 3,670 | 4,800 | 611.67 |
| 2015-11-30 | 3,660 | 3,665 | 3,625 | 3,640 | 7,900 | 606.67 |
| 2015-11-27 | 3,640 | 3,685 | 3,640 | 3,650 | 17,700 | 608.33 |
| 2015-11-26 | 3,505 | 3,665 | 3,500 | 3,615 | 16,700 | 602.50 |
| 2015-11-25 | 3,555 | 3,555 | 3,505 | 3,525 | 9,500 | 587.50 |
| 2015-11-24 | 3,590 | 3,590 | 3,520 | 3,535 | 7,200 | 589.17 |
| 2015-11-20 | 3,545 | 3,595 | 3,545 | 3,590 | 5,900 | 598.33 |
| 2015-11-19 | 3,595 | 3,595 | 3,520 | 3,545 | 8,400 | 590.83 |
| 2015-11-18 | 3,590 | 3,600 | 3,525 | 3,565 | 5,500 | 594.17 |
| 2015-11-17 | 3,510 | 3,580 | 3,510 | 3,560 | 15,100 | 593.33 |
| 2015-11-16 | 3,475 | 3,545 | 3,475 | 3,510 | 9,100 | 585 |
| 2015-11-13 | 3,490 | 3,515 | 3,465 | 3,505 | 13,200 | 584.17 |
| 2015-11-12 | 3,495 | 3,510 | 3,475 | 3,500 | 15,200 | 583.33 |
| 2015-11-11 | 3,410 | 3,440 | 3,380 | 3,440 | 13,400 | 573.33 |
| 2015-11-10 | 3,325 | 3,410 | 3,325 | 3,380 | 19,200 | 563.33 |
| 2015-11-09 | 3,245 | 3,330 | 3,245 | 3,330 | 27,800 | 555 |
| 2015-11-06 | 3,155 | 3,220 | 3,125 | 3,200 | 17,000 | 533.33 |
| 2015-11-05 | 3,110 | 3,160 | 3,110 | 3,120 | 14,100 | 520 |
| 2015-11-04 | 3,150 | 3,150 | 3,120 | 3,125 | 8,400 | 520.83 |
| 2015-11-02 | 3,130 | 3,140 | 3,100 | 3,115 | 14,600 | 519.17 |
| 2015-10-30 | 3,160 | 3,180 | 3,135 | 3,140 | 19,700 | 523.33 |
| 2015-10-29 | 3,145 | 3,165 | 3,130 | 3,165 | 31,500 | 527.50 |
| 2015-10-28 | 3,140 | 3,170 | 3,140 | 3,150 | 8,000 | 525 |
| 2015-10-27 | 3,150 | 3,190 | 3,145 | 3,155 | 8,000 | 525.83 |
| 2015-10-26 | 3,160 | 3,190 | 3,160 | 3,180 | 5,400 | 530 |
| 2015-10-23 | 3,125 | 3,165 | 3,125 | 3,160 | 8,300 | 526.67 |
| 2015-10-22 | 3,110 | 3,145 | 3,110 | 3,140 | 4,700 | 523.33 |
| 2015-10-21 | 3,170 | 3,170 | 3,100 | 3,140 | 13,800 | 523.33 |
| 2015-10-20 | 3,165 | 3,165 | 3,120 | 3,120 | 6,200 | 520 |
| 2015-10-19 | 3,110 | 3,130 | 3,100 | 3,115 | 6,800 | 519.17 |
| 2015-10-16 | 3,165 | 3,165 | 3,100 | 3,105 | 11,900 | 517.50 |
| 2015-10-15 | 3,100 | 3,135 | 3,100 | 3,120 | 7,100 | 520 |
| 2015-10-14 | 3,215 | 3,215 | 3,100 | 3,115 | 9,200 | 519.17 |
| 2015-10-13 | 3,165 | 3,190 | 3,140 | 3,145 | 10,000 | 524.17 |
| 2015-10-09 | 3,145 | 3,220 | 3,145 | 3,175 | 14,600 | 529.17 |
| 2015-10-08 | 3,230 | 3,250 | 3,170 | 3,180 | 10,100 | 530 |
| 2015-10-07 | 3,210 | 3,265 | 3,210 | 3,230 | 12,400 | 538.33 |
| 2015-10-06 | 3,310 | 3,360 | 3,155 | 3,215 | 20,500 | 535.83 |
| 2015-10-05 | 3,270 | 3,315 | 3,260 | 3,300 | 17,900 | 550 |
| 2015-10-02 | 3,125 | 3,200 | 3,125 | 3,200 | 7,100 | 533.33 |
| 2015-10-01 | 3,130 | 3,190 | 3,110 | 3,170 | 7,800 | 528.33 |
| 2015-09-30 | 3,125 | 3,195 | 3,090 | 3,130 | 12,400 | 521.67 |
| 2015-09-29 | 3,160 | 3,160 | 3,040 | 3,055 | 21,300 | 509.17 |
| 2015-09-28 | 3,170 | 3,235 | 3,040 | 3,160 | 24,000 | 526.67 |
| 2015-09-25 | 317 | 318 | 311 | 313 | 267,000 | 521.67 |
| 2015-09-24 | 319 | 321 | 317 | 317 | 183,000 | 528.33 |
| 2015-09-18 | 329 | 330 | 319 | 319 | 211,000 | 531.67 |
| 2015-09-17 | 323 | 327 | 322 | 326 | 60,000 | 543.33 |
| 2015-09-16 | 328 | 331 | 322 | 323 | 148,000 | 538.33 |
| 2015-09-15 | 328 | 332 | 327 | 328 | 72,000 | 546.67 |
| 2015-09-14 | 333 | 334 | 327 | 327 | 88,000 | 545 |
| 2015-09-11 | 327 | 334 | 327 | 331 | 176,000 | 551.67 |
| 2015-09-10 | 330 | 333 | 327 | 330 | 86,000 | 550 |
| 2015-09-09 | 330 | 335 | 328 | 335 | 85,000 | 558.33 |
| 2015-09-08 | 327 | 331 | 324 | 324 | 75,000 | 540 |
| 2015-09-07 | 326 | 328 | 322 | 326 | 93,000 | 543.33 |
| 2015-09-04 | 335 | 337 | 324 | 325 | 97,000 | 541.67 |
| 2015-09-03 | 333 | 340 | 331 | 331 | 83,000 | 551.67 |
| 2015-09-02 | 335 | 340 | 331 | 331 | 88,000 | 551.67 |
| 2015-09-01 | 352 | 355 | 340 | 340 | 111,000 | 566.67 |
| 2015-08-31 | 346 | 356 | 346 | 350 | 65,000 | 583.33 |
| 2015-08-28 | 354 | 354 | 340 | 347 | 152,000 | 578.33 |
| 2015-08-27 | 354 | 354 | 342 | 343 | 82,000 | 571.67 |
| 2015-08-26 | 333 | 344 | 327 | 340 | 184,000 | 566.67 |
| 2015-08-25 | 316 | 339 | 315 | 320 | 246,000 | 533.33 |
| 2015-08-24 | 354 | 355 | 340 | 340 | 215,000 | 566.67 |
| 2015-08-21 | 363 | 364 | 360 | 360 | 159,000 | 600 |
| 2015-08-20 | 365 | 371 | 365 | 365 | 63,000 | 608.33 |
| 2015-08-19 | 367 | 371 | 365 | 365 | 109,000 | 608.33 |
| 2015-08-18 | 370 | 372 | 367 | 370 | 80,000 | 616.67 |
| 2015-08-17 | 370 | 375 | 369 | 370 | 88,000 | 616.67 |
| 2015-08-14 | 372 | 374 | 370 | 370 | 45,000 | 616.67 |
| 2015-08-13 | 370 | 372 | 369 | 371 | 92,000 | 618.33 |
| 2015-08-12 | 372 | 376 | 371 | 371 | 94,000 | 618.33 |
| 2015-08-11 | 375 | 377 | 372 | 374 | 130,000 | 623.33 |
| 2015-08-10 | 370 | 377 | 370 | 374 | 238,000 | 623.33 |
| 2015-08-07 | 390 | 393 | 381 | 382 | 181,000 | 636.67 |
| 2015-08-06 | 390 | 395 | 387 | 390 | 84,000 | 650 |
| 2015-08-05 | 387 | 393 | 387 | 390 | 65,000 | 650 |
| 2015-08-04 | 397 | 398 | 390 | 392 | 72,000 | 653.33 |
| 2015-08-03 | 394 | 399 | 386 | 396 | 159,000 | 660 |
| 2015-07-31 | 398 | 404 | 398 | 402 | 363,000 | 670 |
| 2015-07-30 | 398 | 402 | 395 | 397 | 224,000 | 661.67 |
| 2015-07-29 | 389 | 398 | 389 | 394 | 315,000 | 656.67 |
| 2015-07-28 | 387 | 391 | 383 | 389 | 134,000 | 648.33 |
| 2015-07-27 | 396 | 399 | 391 | 391 | 142,000 | 651.67 |
| 2015-07-24 | 395 | 397 | 393 | 395 | 95,000 | 658.33 |
| 2015-07-23 | 397 | 398 | 395 | 397 | 115,000 | 661.67 |
| 2015-07-22 | 399 | 399 | 397 | 397 | 111,000 | 661.67 |
| 2015-07-21 | 403 | 404 | 399 | 401 | 109,000 | 668.33 |
| 2015-07-17 | 398 | 402 | 397 | 400 | 247,000 | 666.67 |
| 2015-07-16 | 398 | 403 | 393 | 396 | 374,000 | 660 |
| 2015-07-15 | 390 | 396 | 389 | 395 | 365,000 | 658.33 |
| 2015-07-14 | 390 | 392 | 387 | 389 | 177,000 | 648.33 |
| 2015-07-13 | 382 | 387 | 381 | 387 | 124,000 | 645 |
| 2015-07-10 | 377 | 381 | 373 | 374 | 149,000 | 623.33 |
| 2015-07-09 | 369 | 381 | 363 | 378 | 347,000 | 630 |
| 2015-07-08 | 389 | 391 | 376 | 376 | 189,000 | 626.67 |
| 2015-07-07 | 387 | 390 | 385 | 388 | 158,000 | 646.67 |
| 2015-07-06 | 384 | 388 | 380 | 380 | 153,000 | 633.33 |
| 2015-07-03 | 385 | 388 | 378 | 385 | 152,000 | 641.67 |
| 2015-07-02 | 393 | 393 | 386 | 388 | 192,000 | 646.67 |
| 2015-07-01 | 385 | 393 | 383 | 390 | 398,000 | 650 |
| 2015-06-30 | 369 | 385 | 369 | 384 | 268,000 | 640 |
| 2015-06-29 | 366 | 378 | 363 | 367 | 225,000 | 611.67 |
| 2015-06-26 | 379 | 385 | 373 | 381 | 340,000 | 635 |
| 2015-06-25 | 375 | 378 | 367 | 377 | 339,000 | 628.33 |
| 2015-06-24 | 363 | 372 | 362 | 369 | 299,000 | 615 |
| 2015-06-23 | 361 | 363 | 360 | 361 | 115,000 | 601.67 |
| 2015-06-22 | 364 | 364 | 360 | 361 | 143,000 | 601.67 |
| 2015-06-19 | 363 | 367 | 361 | 362 | 122,000 | 603.33 |
| 2015-06-18 | 362 | 365 | 360 | 361 | 106,000 | 601.67 |
| 2015-06-17 | 361 | 364 | 360 | 361 | 105,000 | 601.67 |
| 2015-06-16 | 361 | 362 | 361 | 361 | 48,000 | 601.67 |
| 2015-06-15 | 364 | 364 | 360 | 361 | 107,000 | 601.67 |
| 2015-06-12 | 364 | 367 | 363 | 364 | 215,000 | 606.67 |
| 2015-06-11 | 363 | 364 | 362 | 364 | 61,000 | 606.67 |
| 2015-06-10 | 365 | 366 | 362 | 362 | 127,000 | 603.33 |
| 2015-06-09 | 367 | 368 | 364 | 364 | 121,000 | 606.67 |
| 2015-06-08 | 368 | 369 | 365 | 366 | 73,000 | 610 |
| 2015-06-05 | 364 | 367 | 362 | 366 | 111,000 | 610 |
| 2015-06-04 | 362 | 364 | 360 | 363 | 226,000 | 605 |
| 2015-06-03 | 360 | 362 | 360 | 360 | 73,000 | 600 |
| 2015-06-02 | 360 | 362 | 360 | 361 | 89,000 | 601.67 |
| 2015-06-01 | 360 | 365 | 359 | 363 | 147,000 | 605 |
| 2015-05-29 | 359 | 361 | 358 | 359 | 122,000 | 598.33 |
| 2015-05-28 | 361 | 362 | 358 | 358 | 230,000 | 596.67 |
| 2015-05-27 | 362 | 363 | 361 | 361 | 127,000 | 601.67 |
| 2015-05-26 | 363 | 364 | 361 | 362 | 87,000 | 603.33 |
| 2015-05-25 | 364 | 364 | 361 | 362 | 116,000 | 603.33 |
| 2015-05-22 | 365 | 366 | 362 | 363 | 81,000 | 605 |
| 2015-05-21 | 365 | 367 | 362 | 363 | 81,000 | 605 |
| 2015-05-20 | 367 | 367 | 361 | 364 | 245,000 | 606.67 |
| 2015-05-19 | 372 | 372 | 365 | 366 | 147,000 | 610 |
| 2015-05-18 | 366 | 373 | 363 | 372 | 226,000 | 620 |
| 2015-05-15 | 365 | 365 | 360 | 363 | 137,000 | 605 |
| 2015-05-14 | 370 | 371 | 358 | 361 | 518,000 | 601.67 |
| 2015-05-13 | 388 | 388 | 370 | 371 | 535,000 | 618.33 |
| 2015-05-12 | 395 | 395 | 387 | 389 | 233,000 | 648.33 |
| 2015-05-11 | 388 | 398 | 387 | 395 | 228,000 | 658.33 |
| 2015-05-08 | 389 | 390 | 388 | 388 | 115,000 | 646.67 |
| 2015-05-07 | 390 | 393 | 388 | 388 | 75,000 | 646.67 |
| 2015-05-01 | 387 | 391 | 385 | 389 | 97,000 | 648.33 |
| 2015-04-30 | 387 | 393 | 387 | 392 | 174,000 | 653.33 |
| 2015-04-28 | 392 | 392 | 390 | 390 | 59,000 | 650 |
| 2015-04-27 | 389 | 397 | 389 | 392 | 151,000 | 653.33 |
| 2015-04-24 | 389 | 391 | 388 | 389 | 75,000 | 648.33 |
| 2015-04-23 | 391 | 391 | 388 | 389 | 69,000 | 648.33 |
| 2015-04-22 | 393 | 393 | 388 | 389 | 61,000 | 648.33 |
| 2015-04-21 | 391 | 394 | 388 | 389 | 131,000 | 648.33 |
| 2015-04-20 | 385 | 392 | 384 | 391 | 155,000 | 651.67 |
| 2015-04-17 | 384 | 387 | 384 | 386 | 104,000 | 643.33 |
| 2015-04-16 | 390 | 391 | 383 | 388 | 108,000 | 646.67 |
| 2015-04-15 | 386 | 390 | 386 | 389 | 122,000 | 648.33 |
| 2015-04-14 | 380 | 384 | 380 | 383 | 75,000 | 638.33 |
| 2015-04-13 | 389 | 389 | 379 | 379 | 165,000 | 631.67 |
| 2015-04-10 | 393 | 393 | 387 | 389 | 145,000 | 648.33 |
| 2015-04-09 | 398 | 398 | 392 | 393 | 116,000 | 655 |
| 2015-04-08 | 395 | 398 | 395 | 396 | 126,000 | 660 |
| 2015-04-07 | 391 | 392 | 389 | 392 | 102,000 | 653.33 |
| 2015-04-06 | 390 | 394 | 390 | 391 | 75,000 | 651.67 |
| 2015-04-03 | 392 | 394 | 390 | 392 | 103,000 | 653.33 |
| 2015-04-02 | 386 | 392 | 384 | 390 | 163,000 | 650 |
| 2015-04-01 | 379 | 385 | 377 | 382 | 248,000 | 636.67 |
| 2015-03-31 | 387 | 389 | 381 | 381 | 183,000 | 635 |
| 2015-03-30 | 382 | 389 | 380 | 381 | 264,000 | 635 |
| 2015-03-27 | 375 | 389 | 375 | 383 | 396,000 | 638.33 |
| 2015-03-26 | 396 | 399 | 390 | 390 | 796,000 | 650 |
| 2015-03-25 | 401 | 404 | 400 | 401 | 382,000 | 668.33 |
| 2015-03-24 | 408 | 408 | 402 | 405 | 256,000 | 675 |
| 2015-03-23 | 413 | 413 | 409 | 409 | 158,000 | 681.67 |
| 2015-03-20 | 407 | 412 | 406 | 412 | 240,000 | 686.67 |
| 2015-03-19 | 410 | 411 | 407 | 407 | 167,000 | 678.33 |
| 2015-03-18 | 411 | 412 | 410 | 411 | 115,000 | 685 |
| 2015-03-17 | 411 | 412 | 408 | 409 | 169,000 | 681.67 |
| 2015-03-16 | 408 | 413 | 407 | 407 | 166,000 | 678.33 |
| 2015-03-13 | 406 | 410 | 405 | 406 | 204,000 | 676.67 |
| 2015-03-12 | 409 | 409 | 404 | 405 | 186,000 | 675 |
| 2015-03-11 | 407 | 411 | 405 | 406 | 192,000 | 676.67 |
| 2015-03-10 | 412 | 412 | 407 | 410 | 82,000 | 683.33 |
| 2015-03-09 | 407 | 421 | 405 | 409 | 414,000 | 681.67 |
| 2015-03-06 | 405 | 409 | 405 | 407 | 206,000 | 678.33 |
| 2015-03-05 | 405 | 409 | 405 | 407 | 76,000 | 678.33 |
| 2015-03-04 | 406 | 409 | 404 | 409 | 108,000 | 681.67 |
| 2015-03-03 | 407 | 408 | 402 | 403 | 149,000 | 671.67 |
| 2015-03-02 | 403 | 408 | 403 | 404 | 164,000 | 673.33 |
| 2015-02-27 | 420 | 423 | 398 | 403 | 396,000 | 671.67 |
| 2015-02-26 | 419 | 424 | 416 | 420 | 150,000 | 700 |
| 2015-02-25 | 426 | 428 | 420 | 423 | 196,000 | 705 |
| 2015-02-24 | 428 | 438 | 427 | 432 | 211,000 | 720 |
| 2015-02-23 | 439 | 440 | 423 | 424 | 234,000 | 706.67 |
| 2015-02-20 | 439 | 439 | 426 | 431 | 242,000 | 718.33 |
| 2015-02-19 | 412 | 444 | 411 | 432 | 503,000 | 720 |
| 2015-02-18 | 404 | 410 | 403 | 410 | 178,000 | 683.33 |
| 2015-02-17 | 405 | 406 | 403 | 404 | 99,000 | 673.33 |
| 2015-02-16 | 406 | 408 | 403 | 405 | 87,000 | 675 |
| 2015-02-13 | 407 | 408 | 405 | 406 | 103,000 | 676.67 |
| 2015-02-12 | 408 | 409 | 403 | 408 | 196,000 | 680 |
| 2015-02-10 | 408 | 408 | 402 | 407 | 118,000 | 678.33 |
| 2015-02-09 | 407 | 407 | 403 | 407 | 59,000 | 678.33 |
| 2015-02-06 | 408 | 408 | 402 | 402 | 73,000 | 670 |
| 2015-02-05 | 406 | 409 | 402 | 403 | 74,000 | 671.67 |
| 2015-02-04 | 407 | 409 | 405 | 409 | 107,000 | 681.67 |
| 2015-02-03 | 405 | 408 | 399 | 406 | 125,000 | 676.67 |
| 2015-02-02 | 408 | 408 | 402 | 405 | 73,000 | 675 |
| 2015-01-30 | 408 | 410 | 406 | 408 | 76,000 | 680 |
| 2015-01-29 | 409 | 409 | 400 | 405 | 83,000 | 675 |
| 2015-01-28 | 399 | 410 | 399 | 409 | 92,000 | 681.67 |
| 2015-01-27 | 404 | 405 | 399 | 405 | 89,000 | 675 |
| 2015-01-26 | 390 | 396 | 388 | 396 | 99,000 | 660 |
| 2015-01-23 | 394 | 397 | 391 | 394 | 94,000 | 656.67 |
| 2015-01-22 | 402 | 402 | 391 | 397 | 86,000 | 661.67 |
| 2015-01-21 | 399 | 401 | 395 | 399 | 87,000 | 665 |
| 2015-01-20 | 395 | 398 | 392 | 394 | 108,000 | 656.67 |
| 2015-01-19 | 396 | 399 | 392 | 394 | 83,000 | 656.67 |
| 2015-01-16 | 400 | 400 | 395 | 396 | 87,000 | 660 |
| 2015-01-15 | 406 | 408 | 392 | 403 | 183,000 | 671.67 |
| 2015-01-14 | 415 | 417 | 409 | 409 | 81,000 | 681.67 |
| 2015-01-13 | 410 | 417 | 410 | 415 | 116,000 | 691.67 |
| 2015-01-09 | 415 | 418 | 412 | 414 | 73,000 | 690 |
| 2015-01-08 | 407 | 416 | 407 | 415 | 85,000 | 691.67 |
| 2015-01-07 | 402 | 409 | 401 | 407 | 119,000 | 678.33 |
| 2015-01-06 | 425 | 425 | 410 | 410 | 232,000 | 683.33 |
| 2015-01-05 | 424 | 424 | 415 | 421 | 86,000 | 701.67 |
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