8043 スターゼン(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,001	2,010	1,982	2,000	16,900	2,000
2021-12-29	2,007	2,014	1,987	2,003	21,600	2,003
2021-12-28	1,979	2,012	1,977	2,012	26,100	2,012
2021-12-27	1,968	1,971	1,960	1,968	21,700	1,968
2021-12-24	1,959	1,975	1,959	1,967	24,200	1,967
2021-12-23	1,944	1,955	1,942	1,954	16,500	1,954
2021-12-22	1,936	1,945	1,936	1,940	16,800	1,940
2021-12-21	1,950	1,950	1,934	1,936	19,000	1,936
2021-12-20	1,957	1,957	1,923	1,924	23,200	1,924
2021-12-17	1,963	1,967	1,956	1,963	29,400	1,963
2021-12-16	1,951	1,960	1,946	1,957	24,200	1,957
2021-12-15	1,960	1,970	1,949	1,951	20,800	1,951
2021-12-14	1,955	1,962	1,941	1,961	35,100	1,961
2021-12-13	1,979	1,979	1,941	1,953	23,400	1,953
2021-12-10	1,950	1,958	1,930	1,951	48,800	1,951
2021-12-09	1,960	1,960	1,932	1,946	24,100	1,946
2021-12-08	1,979	1,979	1,949	1,960	35,900	1,960
2021-12-07	1,926	1,965	1,915	1,963	43,600	1,963
2021-12-06	1,930	1,935	1,901	1,907	36,500	1,907
2021-12-03	1,906	1,923	1,877	1,923	56,900	1,923
2021-12-02	1,885	1,936	1,882	1,903	74,700	1,903
2021-12-01	1,825	1,899	1,824	1,873	86,300	1,873
2021-11-30	1,814	1,861	1,800	1,844	446,800	1,844
2021-11-29	1,817	1,828	1,792	1,797	101,000	1,797
2021-11-26	1,875	1,875	1,820	1,843	86,300	1,843
2021-11-25	1,925	1,925	1,880	1,880	78,300	1,880
2021-11-24	1,914	1,922	1,902	1,917	68,100	1,917
2021-11-22	1,935	1,935	1,911	1,918	49,100	1,918
2021-11-19	1,974	1,980	1,941	1,945	57,900	1,945
2021-11-18	1,997	1,999	1,974	1,974	57,000	1,974
2021-11-17	2,010	2,022	1,999	1,999	62,600	1,999
2021-11-16	2,007	2,030	1,996	2,012	62,200	2,012
2021-11-15	2,025	2,037	2,005	2,005	60,400	2,005
2021-11-12	2,036	2,077	2,023	2,024	66,700	2,024
2021-11-11	2,065	2,075	2,035	2,035	48,600	2,035
2021-11-10	2,124	2,131	2,062	2,064	53,500	2,064
2021-11-09	2,152	2,157	2,120	2,120	23,800	2,120
2021-11-08	2,155	2,197	2,150	2,152	29,900	2,152
2021-11-05	2,199	2,204	2,137	2,137	54,200	2,137
2021-11-04	2,125	2,267	2,125	2,267	88,000	2,267
2021-11-02	2,167	2,171	2,122	2,125	33,000	2,125
2021-11-01	2,152	2,165	2,143	2,163	18,700	2,163
2021-10-29	2,127	2,143	2,106	2,143	20,900	2,143
2021-10-28	2,110	2,134	2,090	2,129	36,900	2,129
2021-10-27	2,120	2,122	2,102	2,103	14,100	2,103
2021-10-26	2,116	2,131	2,116	2,120	8,400	2,120
2021-10-25	2,130	2,130	2,112	2,116	20,200	2,116
2021-10-22	2,151	2,167	2,132	2,134	13,800	2,134
2021-10-21	2,189	2,193	2,165	2,165	10,600	2,165
2021-10-20	2,196	2,196	2,179	2,189	12,700	2,189
2021-10-19	2,154	2,185	2,154	2,176	14,600	2,176
2021-10-18	2,159	2,159	2,142	2,153	14,200	2,153
2021-10-15	2,124	2,146	2,112	2,144	19,300	2,144
2021-10-14	2,129	2,129	2,101	2,103	18,000	2,103
2021-10-13	2,133	2,145	2,123	2,129	19,000	2,129
2021-10-12	2,131	2,142	2,123	2,134	14,900	2,134
2021-10-11	2,120	2,131	2,104	2,131	15,800	2,131
2021-10-08	2,136	2,140	2,121	2,127	16,700	2,127
2021-10-07	2,132	2,140	2,119	2,119	17,800	2,119
2021-10-06	2,131	2,146	2,123	2,130	22,500	2,130
2021-10-05	2,115	2,130	2,101	2,115	26,900	2,115
2021-10-04	2,132	2,134	2,101	2,122	26,900	2,122
2021-10-01	2,165	2,170	2,115	2,128	33,600	2,128
2021-09-30	2,184	2,203	2,180	2,182	22,100	2,182
2021-09-29	2,200	2,200	2,166	2,182	33,600	2,182
2021-09-28	2,230	2,230	2,202	2,223	46,500	2,223
2021-09-27	2,260	2,260	2,209	2,212	25,900	2,212
2021-09-24	2,244	2,267	2,243	2,244	51,200	2,244
2021-09-22	2,251	2,267	2,242	2,253	27,700	2,253
2021-09-21	2,299	2,299	2,241	2,241	30,800	2,241
2021-09-17	2,309	2,333	2,303	2,332	30,500	2,332
2021-09-16	2,310	2,313	2,295	2,313	40,800	2,313
2021-09-15	2,303	2,321	2,302	2,309	28,900	2,309
2021-09-14	2,326	2,340	2,310	2,340	30,300	2,340
2021-09-13	2,302	2,331	2,301	2,326	17,200	2,326
2021-09-10	2,306	2,321	2,295	2,321	33,500	2,321
2021-09-09	2,320	2,330	2,305	2,321	17,600	2,321
2021-09-08	2,284	2,322	2,276	2,322	30,400	2,322
2021-09-07	2,272	2,286	2,267	2,284	18,900	2,284
2021-09-06	2,264	2,287	2,250	2,287	22,300	2,287
2021-09-03	2,221	2,264	2,221	2,261	15,300	2,261
2021-09-02	2,232	2,236	2,216	2,221	10,000	2,221
2021-09-01	2,226	2,238	2,218	2,234	11,100	2,234
2021-08-31	2,227	2,259	2,214	2,238	31,400	2,238
2021-08-30	2,236	2,236	2,218	2,227	22,200	2,227
2021-08-27	2,203	2,228	2,203	2,220	17,400	2,220
2021-08-26	2,250	2,251	2,215	2,225	22,300	2,225
2021-08-25	2,275	2,278	2,245	2,249	22,600	2,249
2021-08-24	2,253	2,268	2,246	2,259	17,400	2,259
2021-08-23	2,202	2,242	2,202	2,241	19,400	2,241
2021-08-20	2,255	2,267	2,211	2,216	25,200	2,216
2021-08-19	2,245	2,257	2,237	2,246	13,000	2,246
2021-08-18	2,239	2,249	2,234	2,247	12,100	2,247
2021-08-17	2,241	2,243	2,225	2,231	19,000	2,231
2021-08-16	2,245	2,245	2,221	2,228	21,100	2,228
2021-08-13	2,239	2,240	2,224	2,240	25,400	2,240
2021-08-12	2,281	2,282	2,220	2,230	22,200	2,230
2021-08-11	2,280	2,345	2,269	2,305	61,300	2,305
2021-08-10	2,222	2,240	2,160	2,172	17,500	2,172
2021-08-06	2,214	2,234	2,211	2,221	11,100	2,221
2021-08-05	2,211	2,220	2,209	2,218	8,600	2,218
2021-08-04	2,220	2,244	2,208	2,214	10,000	2,214
2021-08-03	2,255	2,258	2,220	2,220	5,900	2,220
2021-08-02	2,190	2,256	2,190	2,255	22,300	2,255
2021-07-30	2,205	2,205	2,172	2,172	13,000	2,172
2021-07-29	2,247	2,247	2,194	2,205	14,000	2,205
2021-07-28	2,250	2,265	2,239	2,247	11,700	2,247
2021-07-27	2,242	2,267	2,224	2,267	24,100	2,267
2021-07-26	2,248	2,250	2,217	2,225	19,400	2,225
2021-07-21	2,184	2,205	2,172	2,204	28,600	2,204
2021-07-20	2,150	2,162	2,130	2,153	16,900	2,153
2021-07-19	2,170	2,177	2,152	2,153	16,200	2,153
2021-07-16	2,179	2,204	2,168	2,180	15,400	2,180
2021-07-15	2,239	2,249	2,191	2,197	18,700	2,197
2021-07-14	2,205	2,239	2,205	2,235	15,300	2,235
2021-07-13	2,168	2,220	2,168	2,217	21,700	2,217
2021-07-12	2,142	2,168	2,133	2,168	26,700	2,168
2021-07-09	2,120	2,120	2,092	2,117	63,400	2,117
2021-07-08	2,118	2,118	2,100	2,100	28,600	2,100
2021-07-07	2,110	2,125	2,096	2,114	38,100	2,114
2021-07-06	2,118	2,123	2,101	2,110	30,000	2,110
2021-07-05	2,168	2,169	2,112	2,112	22,400	2,112
2021-07-02	2,130	2,168	2,130	2,164	27,000	2,164
2021-07-01	2,102	2,125	2,102	2,122	14,500	2,122
2021-06-30	2,121	2,130	2,103	2,103	18,900	2,103
2021-06-29	2,123	2,138	2,107	2,117	18,600	2,117
2021-06-28	2,161	2,161	2,131	2,141	17,600	2,141
2021-06-25	2,136	2,150	2,133	2,145	19,700	2,145
2021-06-24	2,109	2,131	2,106	2,122	14,400	2,122
2021-06-23	2,135	2,142	2,105	2,109	12,000	2,109
2021-06-22	2,120	2,146	2,116	2,144	19,800	2,144
2021-06-21	2,117	2,117	2,088	2,096	43,300	2,096
2021-06-18	2,131	2,149	2,115	2,148	32,600	2,148
2021-06-17	2,126	2,134	2,124	2,129	8,200	2,129
2021-06-16	2,133	2,137	2,122	2,126	15,400	2,126
2021-06-15	2,123	2,152	2,112	2,142	20,300	2,142
2021-06-14	2,139	2,145	2,122	2,122	9,600	2,122
2021-06-11	2,147	2,147	2,119	2,122	21,000	2,122
2021-06-10	2,148	2,151	2,125	2,135	11,500	2,135
2021-06-09	2,148	2,172	2,145	2,150	16,600	2,150
2021-06-08	2,111	2,147	2,110	2,139	19,700	2,139
2021-06-07	2,146	2,146	2,114	2,121	22,700	2,121
2021-06-04	2,127	2,153	2,121	2,132	24,900	2,132
2021-06-03	2,108	2,132	2,107	2,132	23,900	2,132
2021-06-02	2,100	2,109	2,089	2,108	28,200	2,108
2021-06-01	2,100	2,115	2,096	2,112	14,700	2,112
2021-05-31	2,125	2,130	2,094	2,094	18,000	2,094
2021-05-28	2,090	2,128	2,090	2,124	26,800	2,124
2021-05-27	2,101	2,116	2,081	2,081	39,100	2,081
2021-05-26	2,136	2,136	2,103	2,103	27,000	2,103
2021-05-25	2,173	2,173	2,134	2,142	30,400	2,142
2021-05-24	2,175	2,195	2,155	2,169	12,200	2,169
2021-05-21	2,180	2,182	2,153	2,156	17,900	2,156
2021-05-20	2,149	2,189	2,142	2,169	18,400	2,169
2021-05-19	2,159	2,159	2,135	2,140	25,500	2,140
2021-05-18	2,150	2,172	2,144	2,159	27,700	2,159
2021-05-17	2,176	2,184	2,150	2,166	25,800	2,166
2021-05-14	2,155	2,198	2,155	2,174	20,300	2,174
2021-05-13	2,185	2,185	2,131	2,133	27,600	2,133
2021-05-12	2,155	2,205	2,155	2,158	52,900	2,158
2021-05-11	2,275	2,275	2,236	2,248	29,000	2,248
2021-05-10	2,292	2,317	2,268	2,288	12,800	2,288
2021-05-07	2,293	2,317	2,290	2,297	12,400	2,297
2021-05-06	2,225	2,304	2,225	2,263	22,100	2,263
2021-04-30	2,248	2,262	2,219	2,219	25,900	2,219
2021-04-28	2,256	2,267	2,224	2,248	27,800	2,248
2021-04-27	2,331	2,331	2,245	2,245	22,800	2,245
2021-04-26	2,311	2,334	2,287	2,327	30,200	2,327
2021-04-23	2,315	2,317	2,292	2,305	24,500	2,305
2021-04-22	2,330	2,345	2,315	2,331	18,600	2,331
2021-04-21	2,301	2,321	2,283	2,316	28,500	2,316
2021-04-20	2,327	2,336	2,300	2,309	26,200	2,309
2021-04-19	2,351	2,369	2,346	2,350	21,600	2,350
2021-04-16	2,367	2,367	2,340	2,347	11,300	2,347
2021-04-15	2,359	2,380	2,347	2,360	16,200	2,360
2021-04-14	2,421	2,432	2,365	2,371	22,800	2,371
2021-04-13	2,410	2,436	2,410	2,418	18,300	2,418
2021-04-12	2,384	2,416	2,370	2,402	21,000	2,402
2021-04-09	2,350	2,400	2,350	2,358	21,400	2,358
2021-04-08	2,370	2,385	2,347	2,350	48,900	2,350
2021-04-07	2,383	2,411	2,367	2,411	26,000	2,411
2021-04-06	2,379	2,384	2,316	2,352	48,100	2,352
2021-04-05	2,317	2,379	2,315	2,378	34,100	2,378
2021-04-02	2,392	2,396	2,315	2,320	35,400	2,320
2021-04-01	2,420	2,458	2,365	2,405	66,600	2,405
2021-03-31	2,450	2,478	2,422	2,428	57,200	2,428
2021-03-30	2,445	2,486	2,396	2,479	87,400	2,479
2021-03-29	5,260	5,300	5,150	5,200	52,200	2,600
2021-03-26	5,160	5,220	5,150	5,190	17,900	2,595
2021-03-25	5,150	5,200	5,120	5,170	16,700	2,585
2021-03-24	5,200	5,200	5,100	5,100	17,400	2,550
2021-03-23	5,290	5,290	5,200	5,200	14,400	2,600
2021-03-22	5,250	5,300	5,230	5,260	13,100	2,630
2021-03-19	5,180	5,280	5,130	5,260	28,700	2,630
2021-03-18	5,160	5,180	5,110	5,180	19,400	2,590
2021-03-17	5,220	5,230	5,130	5,170	16,000	2,585
2021-03-16	5,070	5,220	5,060	5,210	24,700	2,605
2021-03-15	4,880	5,070	4,880	5,070	23,000	2,535
2021-03-12	4,895	4,895	4,850	4,895	21,200	2,447.50
2021-03-11	4,870	4,915	4,840	4,900	18,400	2,450
2021-03-10	4,860	4,900	4,795	4,870	31,500	2,435
2021-03-09	4,715	4,875	4,680	4,860	43,000	2,430
2021-03-08	4,670	4,705	4,620	4,675	35,700	2,337.50
2021-03-05	4,485	4,620	4,435	4,615	49,700	2,307.50
2021-03-04	4,500	4,660	4,455	4,485	127,800	2,242.50
2021-03-03	4,285	4,345	4,280	4,345	11,000	2,172.50
2021-03-02	4,310	4,310	4,255	4,295	26,500	2,147.50
2021-03-01	4,300	4,330	4,270	4,320	19,200	2,160
2021-02-26	4,270	4,330	4,250	4,250	23,900	2,125
2021-02-25	4,325	4,325	4,250	4,320	16,200	2,160
2021-02-24	4,330	4,330	4,240	4,260	16,200	2,130
2021-02-22	4,325	4,380	4,300	4,310	11,800	2,155
2021-02-19	4,255	4,350	4,205	4,325	25,900	2,162.50
2021-02-18	4,355	4,355	4,250	4,265	20,800	2,132.50
2021-02-17	4,365	4,430	4,330	4,355	20,000	2,177.50
2021-02-16	4,415	4,415	4,320	4,365	24,400	2,182.50
2021-02-15	4,435	4,470	4,395	4,415	17,600	2,207.50
2021-02-12	4,530	4,545	4,435	4,435	7,600	2,217.50
2021-02-10	4,545	4,565	4,490	4,490	10,700	2,245
2021-02-09	4,500	4,550	4,440	4,545	18,500	2,272.50
2021-02-08	4,400	4,520	4,400	4,505	30,900	2,252.50
2021-02-05	4,360	4,360	4,300	4,355	21,100	2,177.50
2021-02-04	4,330	4,360	4,270	4,305	23,500	2,152.50
2021-02-03	4,230	4,295	4,225	4,265	7,700	2,132.50
2021-02-02	4,215	4,265	4,200	4,230	13,600	2,115
2021-02-01	4,265	4,270	4,215	4,215	5,800	2,107.50
2021-01-29	4,275	4,305	4,215	4,215	8,400	2,107.50
2021-01-28	4,190	4,325	4,190	4,295	16,500	2,147.50
2021-01-27	4,190	4,255	4,190	4,235	5,300	2,117.50
2021-01-26	4,190	4,265	4,190	4,200	5,900	2,100
2021-01-25	4,285	4,285	4,195	4,195	10,100	2,097.50
2021-01-22	4,250	4,270	4,220	4,240	9,300	2,120
2021-01-21	4,260	4,300	4,245	4,260	7,300	2,130
2021-01-20	4,315	4,315	4,245	4,255	12,400	2,127.50
2021-01-19	4,230	4,360	4,215	4,320	12,700	2,160
2021-01-18	4,245	4,245	4,205	4,230	6,100	2,115
2021-01-15	4,300	4,300	4,220	4,220	9,500	2,110
2021-01-14	4,270	4,305	4,260	4,300	9,900	2,150
2021-01-13	4,275	4,305	4,250	4,290	5,600	2,145
2021-01-12	4,255	4,330	4,250	4,310	10,000	2,155
2021-01-08	4,260	4,290	4,245	4,290	11,000	2,145
2021-01-07	4,235	4,275	4,235	4,260	10,200	2,130
2021-01-06	4,225	4,235	4,195	4,230	5,600	2,115
2021-01-05	4,225	4,270	4,200	4,225	9,500	2,112.50
2021-01-04	4,270	4,270	4,205	4,215	8,400	2,107.50

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

2024年11月
日	月	火	水	木	金	土
« 10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