8043 スターゼン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,098	2,098	2,075	2,075	8,700	691.67
2022-12-29	2,073	2,097	2,052	2,092	15,500	697.33
2022-12-28	2,073	2,073	2,053	2,073	8,400	691
2022-12-27	2,074	2,076	2,068	2,073	6,000	691
2022-12-26	2,065	2,070	2,052	2,059	6,200	686.33
2022-12-23	2,065	2,067	2,055	2,064	13,800	688
2022-12-22	2,056	2,068	2,040	2,065	12,800	688.33
2022-12-21	2,060	2,077	2,035	2,042	15,700	680.67
2022-12-20	2,086	2,092	2,047	2,058	19,600	686
2022-12-19	2,072	2,092	2,070	2,077	7,100	692.33
2022-12-16	2,096	2,099	2,066	2,073	13,900	691
2022-12-15	2,077	2,096	2,077	2,096	3,800	698.67
2022-12-14	2,081	2,099	2,079	2,098	7,900	699.33
2022-12-13	2,046	2,098	2,046	2,084	23,200	694.67
2022-12-12	2,061	2,065	2,051	2,064	6,900	688
2022-12-09	2,060	2,070	2,051	2,061	25,700	687
2022-12-08	2,042	2,042	2,026	2,039	13,600	679.67
2022-12-07	2,022	2,058	2,022	2,038	10,600	679.33
2022-12-06	2,017	2,031	2,017	2,023	9,100	674.33
2022-12-05	2,020	2,029	2,016	2,029	10,700	676.33
2022-12-02	2,046	2,046	2,020	2,034	20,100	678
2022-12-01	2,080	2,080	2,046	2,055	17,000	685
2022-11-30	2,105	2,107	2,075	2,077	11,100	692.33
2022-11-29	2,104	2,139	2,101	2,117	15,600	705.67
2022-11-28	2,117	2,139	2,108	2,136	14,800	712
2022-11-25	2,121	2,121	2,101	2,113	13,700	704.33
2022-11-24	2,085	2,116	2,085	2,113	16,800	704.33
2022-11-22	2,050	2,084	2,050	2,084	24,400	694.67
2022-11-21	2,037	2,045	2,028	2,044	9,900	681.33
2022-11-18	2,027	2,037	2,025	2,029	6,500	676.33
2022-11-17	2,005	2,029	2,005	2,023	8,700	674.33
2022-11-16	2,010	2,011	2,004	2,005	7,400	668.33
2022-11-15	2,012	2,031	2,009	2,009	9,500	669.67
2022-11-14	2,044	2,044	2,012	2,015	11,100	671.67
2022-11-11	2,046	2,048	2,009	2,032	32,000	677.33
2022-11-10	2,050	2,054	2,037	2,046	16,100	682
2022-11-09	2,059	2,059	2,046	2,050	5,700	683.33
2022-11-08	2,030	2,063	2,025	2,044	18,100	681.33
2022-11-07	2,030	2,045	2,024	2,044	11,900	681.33
2022-11-04	2,029	2,053	2,023	2,028	16,800	676
2022-11-02	2,055	2,074	2,024	2,029	68,900	676.33
2022-11-01	2,062	2,085	2,055	2,055	7,300	685
2022-10-31	2,058	2,080	2,051	2,062	17,500	687.33
2022-10-28	2,035	2,084	2,035	2,058	111,500	686
2022-10-27	2,076	2,076	2,044	2,055	8,800	685
2022-10-26	2,084	2,084	2,056	2,068	13,000	689.33
2022-10-25	2,061	2,073	2,045	2,058	24,600	686
2022-10-24	2,093	2,093	2,035	2,042	12,500	680.67
2022-10-21	2,105	2,110	2,080	2,080	7,700	693.33
2022-10-20	2,080	2,107	2,080	2,105	13,200	701.67
2022-10-19	2,116	2,116	2,067	2,077	13,500	692.33
2022-10-18	2,074	2,113	2,074	2,113	23,100	704.33
2022-10-17	2,083	2,083	2,051	2,058	9,300	686
2022-10-14	2,080	2,095	2,066	2,083	20,500	694.33
2022-10-13	2,022	2,045	2,012	2,037	18,900	679
2022-10-12	2,024	2,045	2,019	2,025	14,800	675
2022-10-11	2,040	2,055	2,022	2,022	18,500	674
2022-10-07	2,044	2,052	2,044	2,044	8,900	681.33
2022-10-06	2,047	2,076	2,047	2,076	16,200	692
2022-10-05	2,079	2,079	2,035	2,035	13,400	678.33
2022-10-04	2,040	2,073	2,040	2,073	18,600	691
2022-10-03	2,012	2,028	2,006	2,028	10,300	676
2022-09-30	2,053	2,067	2,023	2,028	19,400	676
2022-09-29	2,058	2,072	2,056	2,065	9,800	688.33
2022-09-28	2,005	2,070	2,002	2,057	20,300	685.67
2022-09-27	2,021	2,044	2,010	2,010	13,900	670
2022-09-26	2,031	2,054	2,021	2,021	16,300	673.67
2022-09-22	2,095	2,095	2,066	2,069	16,400	689.67
2022-09-21	2,096	2,096	2,066	2,066	8,400	688.67
2022-09-20	2,044	2,108	2,044	2,108	21,700	702.67
2022-09-16	2,032	2,048	2,029	2,029	10,800	676.33
2022-09-15	2,037	2,047	2,032	2,035	8,200	678.33
2022-09-14	2,063	2,068	2,035	2,037	15,900	679
2022-09-13	2,082	2,098	2,078	2,094	7,400	698
2022-09-12	2,090	2,090	2,063	2,079	6,200	693
2022-09-09	2,073	2,096	2,063	2,063	21,100	687.67
2022-09-08	2,014	2,081	2,014	2,081	24,100	693.67
2022-09-07	2,047	2,055	2,019	2,020	16,000	673.33
2022-09-06	2,035	2,065	2,035	2,055	13,300	685
2022-09-05	2,045	2,056	2,032	2,040	12,100	680
2022-09-02	2,060	2,069	2,056	2,066	9,500	688.67
2022-09-01	2,100	2,100	2,064	2,066	20,600	688.67
2022-08-31	2,126	2,130	2,107	2,117	10,000	705.67
2022-08-30	2,093	2,121	2,091	2,121	5,600	707
2022-08-29	2,101	2,124	2,089	2,104	15,500	701.33
2022-08-26	2,181	2,181	2,126	2,131	7,200	710.33
2022-08-25	2,183	2,183	2,166	2,182	10,700	727.33
2022-08-24	2,141	2,155	2,135	2,152	7,300	717.33
2022-08-23	2,179	2,179	2,141	2,141	6,400	713.67
2022-08-22	2,157	2,186	2,155	2,185	12,400	728.33
2022-08-19	2,144	2,170	2,132	2,162	9,700	720.67
2022-08-18	2,166	2,166	2,136	2,136	8,300	712
2022-08-17	2,141	2,178	2,141	2,167	25,000	722.33
2022-08-16	2,136	2,144	2,109	2,137	13,300	712.33
2022-08-15	2,131	2,136	2,121	2,136	9,100	712
2022-08-12	2,098	2,135	2,096	2,135	30,600	711.67
2022-08-10	2,088	2,095	2,081	2,095	11,300	698.33
2022-08-09	2,084	2,092	2,076	2,084	5,300	694.67
2022-08-08	2,079	2,088	2,070	2,084	6,000	694.67
2022-08-05	2,035	2,094	2,025	2,094	17,400	698
2022-08-04	2,052	2,055	2,031	2,043	8,600	681
2022-08-03	2,042	2,050	2,029	2,049	9,500	683
2022-08-02	2,074	2,074	2,040	2,042	10,900	680.67
2022-08-01	2,041	2,074	2,041	2,074	13,200	691.33
2022-07-29	2,090	2,090	2,041	2,041	5,700	680.33
2022-07-28	2,070	2,094	2,055	2,090	18,400	696.67
2022-07-27	2,061	2,072	2,051	2,060	8,100	686.67
2022-07-26	2,067	2,075	2,060	2,066	4,900	688.67
2022-07-25	2,087	2,087	2,062	2,067	9,400	689
2022-07-22	2,077	2,083	2,069	2,083	13,500	694.33
2022-07-21	2,049	2,076	2,049	2,075	12,600	691.67
2022-07-20	2,045	2,063	2,043	2,063	15,900	687.67
2022-07-19	2,035	2,047	2,020	2,040	8,100	680
2022-07-15	2,017	2,033	2,003	2,031	8,200	677
2022-07-14	2,031	2,041	2,023	2,023	7,000	674.33
2022-07-13	2,049	2,057	2,043	2,057	5,900	685.67
2022-07-12	2,068	2,068	2,027	2,033	9,600	677.67
2022-07-11	2,075	2,075	2,048	2,070	16,900	690
2022-07-08	2,075	2,075	2,033	2,057	45,000	685.67
2022-07-07	2,006	2,060	2,006	2,058	24,700	686
2022-07-06	1,990	2,007	1,986	1,997	11,800	665.67
2022-07-05	1,998	2,005	1,992	1,993	9,100	664.33
2022-07-04	1,980	2,006	1,977	1,996	8,100	665.33
2022-07-01	1,987	1,990	1,969	1,973	15,800	657.67
2022-06-30	1,975	2,008	1,975	1,990	19,400	663.33
2022-06-29	2,000	2,017	1,951	1,951	26,800	650.33
2022-06-28	2,001	2,023	2,001	2,023	11,100	674.33
2022-06-27	2,005	2,010	1,997	2,010	12,500	670
2022-06-24	2,014	2,014	1,982	1,998	12,700	666
2022-06-23	1,976	1,992	1,971	1,991	7,200	663.67
2022-06-22	1,977	1,977	1,958	1,975	4,200	658.33
2022-06-21	1,941	1,973	1,940	1,958	18,500	652.67
2022-06-20	1,939	1,953	1,930	1,930	13,800	643.33
2022-06-17	1,935	1,967	1,934	1,942	12,400	647.33
2022-06-16	1,934	1,972	1,934	1,967	11,700	655.67
2022-06-15	1,935	1,952	1,934	1,934	15,900	644.67
2022-06-14	1,945	1,956	1,935	1,935	15,900	645
2022-06-13	1,946	1,952	1,937	1,945	15,700	648.33
2022-06-10	1,962	1,984	1,951	1,951	19,200	650.33
2022-06-09	1,981	2,000	1,976	1,995	16,800	665
2022-06-08	1,971	1,993	1,971	1,990	10,200	663.33
2022-06-07	1,963	1,980	1,963	1,971	6,500	657
2022-06-06	1,957	1,974	1,947	1,972	21,400	657.33
2022-06-03	1,975	1,979	1,964	1,965	9,000	655
2022-06-02	1,985	1,985	1,956	1,974	7,200	658
2022-06-01	1,958	1,989	1,958	1,985	10,400	661.67
2022-05-31	1,984	1,985	1,960	1,973	14,800	657.67
2022-05-30	1,976	2,004	1,957	1,957	35,500	652.33
2022-05-27	1,975	1,976	1,957	1,976	10,800	658.67
2022-05-26	1,953	1,989	1,949	1,969	7,300	656.33
2022-05-25	1,966	1,967	1,952	1,952	14,300	650.67
2022-05-24	1,989	1,989	1,957	1,966	12,500	655.33
2022-05-23	1,960	1,990	1,960	1,986	10,300	662
2022-05-20	1,949	1,957	1,935	1,956	16,000	652
2022-05-19	1,958	1,958	1,924	1,949	16,000	649.67
2022-05-18	1,984	1,995	1,951	1,959	12,000	653
2022-05-17	1,943	1,980	1,943	1,980	8,000	660
2022-05-16	2,000	2,000	1,940	1,945	30,100	648.33
2022-05-13	1,957	2,003	1,940	2,000	21,400	666.67
2022-05-12	1,946	1,966	1,946	1,957	21,400	652.33
2022-05-11	1,950	1,963	1,940	1,946	21,500	648.67
2022-05-10	1,974	1,979	1,942	1,950	23,300	650
2022-05-09	1,992	2,012	1,972	1,974	33,800	658
2022-05-06	2,003	2,016	2,000	2,016	12,700	672
2022-05-02	1,979	2,008	1,979	2,007	15,700	669
2022-04-28	1,891	1,980	1,891	1,979	24,800	659.67
2022-04-27	1,963	1,963	1,876	1,876	47,800	625.33
2022-04-26	1,957	1,964	1,951	1,964	11,200	654.67
2022-04-25	1,974	1,974	1,942	1,946	22,400	648.67
2022-04-22	1,969	1,975	1,943	1,974	17,500	658
2022-04-21	1,974	1,987	1,972	1,983	14,600	661
2022-04-20	1,940	1,973	1,940	1,973	13,100	657.67
2022-04-19	1,958	1,958	1,940	1,940	11,400	646.67
2022-04-18	1,940	1,947	1,913	1,938	18,200	646
2022-04-15	1,955	1,955	1,935	1,940	16,400	646.67
2022-04-14	1,921	1,951	1,921	1,948	13,200	649.33
2022-04-13	1,971	1,971	1,912	1,919	42,900	639.67
2022-04-12	1,989	1,990	1,942	1,942	27,800	647.33
2022-04-11	1,986	2,001	1,977	1,989	24,700	663
2022-04-08	1,996	1,996	1,974	1,986	30,800	662
2022-04-07	2,007	2,007	1,982	1,996	18,600	665.33
2022-04-06	2,044	2,044	2,017	2,018	12,400	672.67
2022-04-05	2,055	2,059	2,040	2,044	12,200	681.33
2022-04-04	2,029	2,047	2,020	2,045	13,500	681.67
2022-04-01	2,000	2,040	1,980	2,030	21,300	676.67
2022-03-31	2,006	2,027	1,999	2,000	24,800	666.67
2022-03-30	2,033	2,035	1,990	2,006	57,900	668.67
2022-03-29	2,119	2,119	2,084	2,109	78,600	703
2022-03-28	2,103	2,112	2,096	2,109	43,800	703
2022-03-25	2,107	2,107	2,088	2,096	48,600	698.67
2022-03-24	2,119	2,119	2,080	2,102	44,000	700.67
2022-03-23	2,123	2,137	2,116	2,137	28,800	712.33
2022-03-22	2,145	2,145	2,109	2,117	47,100	705.67
2022-03-18	2,137	2,143	2,101	2,143	68,800	714.33
2022-03-17	2,143	2,143	2,113	2,134	35,200	711.33
2022-03-16	2,126	2,134	2,106	2,129	34,100	709.67
2022-03-15	2,093	2,136	2,093	2,112	33,200	704
2022-03-14	2,053	2,102	2,053	2,096	24,300	698.67
2022-03-11	2,051	2,073	2,045	2,049	33,700	683
2022-03-10	2,040	2,087	2,040	2,080	24,400	693.33
2022-03-09	1,995	2,019	1,993	1,994	24,900	664.67
2022-03-08	2,025	2,026	1,980	1,995	31,700	665
2022-03-07	2,030	2,053	2,023	2,037	27,900	679
2022-03-04	2,050	2,062	2,040	2,043	41,200	681
2022-03-03	2,082	2,109	2,080	2,085	15,800	695
2022-03-02	2,112	2,116	2,056	2,056	23,400	685.33
2022-03-01	2,130	2,156	2,118	2,132	18,500	710.67
2022-02-28	2,098	2,136	2,077	2,126	23,800	708.67
2022-02-25	2,097	2,097	2,070	2,076	25,500	692
2022-02-24	2,066	2,095	2,050	2,092	21,000	697.33
2022-02-22	2,100	2,102	2,080	2,080	12,100	693.33
2022-02-21	2,114	2,124	2,100	2,124	8,700	708
2022-02-18	2,128	2,144	2,116	2,124	9,700	708
2022-02-17	2,154	2,154	2,132	2,132	8,500	710.67
2022-02-16	2,136	2,160	2,129	2,151	18,200	717
2022-02-15	2,120	2,140	2,120	2,129	11,700	709.67
2022-02-14	2,103	2,134	2,086	2,118	24,100	706
2022-02-10	2,111	2,111	2,066	2,097	25,800	699
2022-02-09	2,140	2,140	2,104	2,104	22,000	701.33
2022-02-08	2,098	2,135	2,098	2,135	21,900	711.67
2022-02-07	2,056	2,119	2,051	2,098	43,400	699.33
2022-02-04	2,054	2,065	2,043	2,059	14,100	686.33
2022-02-03	2,059	2,071	2,046	2,049	17,100	683
2022-02-02	2,030	2,067	2,020	2,064	21,100	688
2022-02-01	2,024	2,033	2,023	2,032	10,400	677.33
2022-01-31	2,017	2,030	2,014	2,024	11,400	674.67
2022-01-28	1,998	2,028	1,986	2,027	23,600	675.67
2022-01-27	1,996	2,000	1,959	1,965	26,300	655
2022-01-26	2,025	2,030	1,998	1,998	12,000	666
2022-01-25	2,031	2,031	1,999	2,025	20,000	675
2022-01-24	2,000	2,024	1,992	2,024	15,200	674.67
2022-01-21	1,969	2,000	1,960	2,000	13,600	666.67
2022-01-20	1,953	1,993	1,953	1,969	21,400	656.33
2022-01-19	1,999	2,005	1,952	1,953	32,000	651
2022-01-18	2,013	2,013	1,999	2,000	14,100	666.67
2022-01-17	2,007	2,018	1,998	2,006	12,500	668.67
2022-01-14	2,007	2,014	1,999	2,007	24,000	669
2022-01-13	2,041	2,041	2,014	2,014	9,900	671.33
2022-01-12	2,016	2,038	2,012	2,038	16,700	679.33
2022-01-11	2,001	2,009	1,980	1,999	16,400	666.33
2022-01-07	2,013	2,035	2,000	2,001	18,200	667
2022-01-06	2,028	2,042	2,012	2,012	23,300	670.67
2022-01-05	2,025	2,037	2,020	2,029	16,300	676.33
2022-01-04	2,018	2,031	2,017	2,020	21,200	673.33

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