スターツ出版(7849)の株価時系列情報
スターツ出版(7849)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/29 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2003/12/26 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2003/12/25 | 261,000 | 278,000 | 256,000 | 259,000 | 8 |
| 2003/12/24 | 265,000 | 265,000 | 260,000 | 265,000 | 5 |
| 2003/12/22 | 270,000 | 270,000 | 250,000 | 260,000 | 10 |
| 2003/12/19 | 275,000 | 280,000 | 275,000 | 275,000 | 3 |
| 2003/12/12 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2003/12/11 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2003/12/05 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2003/12/04 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/11/28 | 311,000 | 312,000 | 310,000 | 310,000 | 4 |
| 2003/11/27 | 320,000 | 320,000 | 310,000 | 310,000 | 3 |
| 2003/11/26 | 345,000 | 345,000 | 327,000 | 327,000 | 2 |
| 2003/11/25 | 320,000 | 330,000 | 320,000 | 330,000 | 7 |
| 2003/11/21 | 290,000 | 320,000 | 290,000 | 320,000 | 10 |
| 2003/11/20 | 271,000 | 285,000 | 271,000 | 285,000 | 2 |
| 2003/11/19 | 285,000 | 290,000 | 285,000 | 290,000 | 3 |
| 2003/11/18 | 285,000 | 290,000 | 285,000 | 290,000 | 8 |
| 2003/11/17 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2003/11/14 | 310,000 | 330,000 | 310,000 | 310,000 | 14 |
| 2003/11/13 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2003/11/12 | 285,000 | 288,000 | 285,000 | 288,000 | 9 |
| 2003/11/11 | 302,000 | 302,000 | 265,000 | 265,000 | 9 |
| 2003/11/10 | 302,000 | 304,000 | 301,000 | 302,000 | 7 |
| 2003/11/07 | 302,000 | 304,000 | 302,000 | 304,000 | 2 |
| 2003/11/06 | 303,000 | 304,000 | 303,000 | 304,000 | 3 |
| 2003/10/31 | 350,000 | 350,000 | 306,000 | 306,000 | 19 |
| 2003/10/30 | 345,000 | 360,000 | 345,000 | 360,000 | 4 |
| 2003/10/28 | 350,000 | 380,000 | 350,000 | 370,000 | 3 |
| 2003/10/27 | 375,000 | 380,000 | 365,000 | 370,000 | 7 |
| 2003/10/24 | 328,000 | 360,000 | 328,000 | 350,000 | 10 |
| 2003/10/23 | 371,000 | 373,000 | 310,000 | 320,000 | 45 |
| 2003/10/22 | 326,000 | 370,000 | 326,000 | 365,000 | 29 |
| 2003/10/21 | 325,000 | 331,000 | 325,000 | 325,000 | 30 |
| 2003/10/20 | 301,000 | 320,000 | 301,000 | 320,000 | 11 |
| 2003/10/17 | 347,000 | 347,000 | 305,000 | 305,000 | 43 |
| 2003/10/16 | 350,000 | 350,000 | 339,000 | 345,000 | 42 |
| 2003/10/15 | 323,000 | 359,000 | 323,000 | 345,000 | 98 |
| 2003/10/14 | 250,000 | 325,000 | 250,000 | 315,000 | 58 |
| 2003/10/10 | 248,000 | 250,000 | 240,000 | 250,000 | 12 |
| 2003/10/09 | 231,000 | 240,000 | 230,000 | 240,000 | 12 |
| 2003/10/08 | 239,000 | 240,000 | 233,000 | 236,000 | 15 |
| 2003/10/07 | 236,000 | 243,000 | 236,000 | 240,000 | 10 |
| 2003/10/06 | 225,000 | 240,000 | 224,000 | 236,000 | 30 |
| 2003/10/03 | 206,000 | 226,000 | 206,000 | 225,000 | 27 |
| 2003/10/02 | 201,000 | 210,000 | 201,000 | 210,000 | 12 |
| 2003/10/01 | 205,000 | 205,000 | 200,000 | 205,000 | 10 |
| 2003/09/30 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2003/09/26 | 195,000 | 195,000 | 190,000 | 195,000 | 3 |
| 2003/09/25 | 210,000 | 210,000 | 195,000 | 195,000 | 12 |
| 2003/09/24 | 203,000 | 205,000 | 200,000 | 201,000 | 5 |
| 2003/09/22 | 205,000 | 206,000 | 204,000 | 205,000 | 6 |
| 2003/09/19 | 215,000 | 215,000 | 209,000 | 210,000 | 17 |
| 2003/09/18 | 218,000 | 220,000 | 211,000 | 215,000 | 16 |
| 2003/09/17 | 220,000 | 220,000 | 218,000 | 220,000 | 5 |
| 2003/09/16 | 229,000 | 230,000 | 218,000 | 229,000 | 10 |
| 2003/09/10 | 221,000 | 221,000 | 216,000 | 220,000 | 14 |
| 2003/09/09 | 232,000 | 232,000 | 220,000 | 221,000 | 36 |
| 2003/09/08 | 235,000 | 235,000 | 234,000 | 234,000 | 2 |
| 2003/09/05 | 234,000 | 235,000 | 234,000 | 234,000 | 3 |
| 2003/09/04 | 240,000 | 240,000 | 234,000 | 235,000 | 11 |
| 2003/09/03 | 240,000 | 240,000 | 228,000 | 235,000 | 24 |
| 2003/09/02 | 260,000 | 260,000 | 245,000 | 247,000 | 16 |
| 2003/09/01 | 252,000 | 252,000 | 245,000 | 250,000 | 6 |
| 2003/08/29 | 259,000 | 265,000 | 259,000 | 264,000 | 10 |
| 2003/08/28 | 250,000 | 265,000 | 250,000 | 260,000 | 15 |
| 2003/08/27 | 260,000 | 260,000 | 240,000 | 250,000 | 26 |
| 2003/08/26 | 297,000 | 319,000 | 221,000 | 235,000 | 130 |
| 2003/08/25 | 215,000 | 284,000 | 215,000 | 279,000 | 113 |
| 2003/08/22 | 190,000 | 205,000 | 185,000 | 205,000 | 40 |
| 2003/08/20 | 165,000 | 185,000 | 165,000 | 185,000 | 6 |
| 2003/08/19 | 166,000 | 170,000 | 164,000 | 165,000 | 18 |
| 2003/08/14 | 166,000 | 171,000 | 166,000 | 170,000 | 5 |
| 2003/08/13 | 170,000 | 171,000 | 170,000 | 171,000 | 4 |
| 2003/08/12 | 170,000 | 174,000 | 170,000 | 170,000 | 3 |
| 2003/08/06 | 170,000 | 170,000 | 170,000 | 170,000 | 3 |
| 2003/08/01 | 180,000 | 183,000 | 180,000 | 180,000 | 4 |
| 2003/07/31 | 179,000 | 179,000 | 178,000 | 178,000 | 2 |
| 2003/07/30 | 180,000 | 180,000 | 180,000 | 180,000 | 5 |
| 2003/07/29 | 165,000 | 170,000 | 165,000 | 170,000 | 2 |
| 2003/07/28 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2003/07/25 | 170,000 | 170,000 | 160,000 | 165,000 | 7 |
| 2003/07/24 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2003/07/23 | 170,000 | 175,000 | 170,000 | 175,000 | 2 |
| 2003/07/18 | 175,000 | 175,000 | 170,000 | 175,000 | 6 |
| 2003/07/17 | 180,000 | 180,000 | 180,000 | 180,000 | 4 |
| 2003/07/15 | 185,000 | 186,000 | 185,000 | 186,000 | 2 |
| 2003/07/14 | 190,000 | 190,000 | 185,000 | 185,000 | 4 |
| 2003/07/11 | 180,000 | 185,000 | 180,000 | 180,000 | 25 |
| 2003/07/10 | 180,000 | 180,000 | 176,000 | 176,000 | 3 |
| 2003/07/08 | 170,000 | 175,000 | 170,000 | 171,000 | 4 |
| 2003/07/07 | 168,000 | 170,000 | 165,000 | 170,000 | 6 |
| 2003/07/03 | 170,000 | 175,000 | 170,000 | 175,000 | 3 |
| 2003/07/02 | 168,000 | 170,000 | 168,000 | 168,000 | 3 |
| 2003/07/01 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2003/06/30 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2003/06/27 | 175,000 | 175,000 | 165,000 | 174,000 | 7 |
| 2003/06/26 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2003/06/25 | 170,000 | 170,000 | 165,000 | 170,000 | 4 |
| 2003/06/24 | 160,000 | 160,000 | 160,000 | 160,000 | 6 |
| 2003/06/19 | 160,000 | 164,000 | 160,000 | 164,000 | 11 |
| 2003/06/17 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2003/06/16 | 160,000 | 160,000 | 160,000 | 160,000 | 7 |
| 2003/06/12 | 156,000 | 160,000 | 156,000 | 160,000 | 2 |
| 2003/06/09 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2003/06/06 | 150,000 | 155,000 | 150,000 | 155,000 | 2 |
| 2003/06/05 | 150,000 | 150,000 | 150,000 | 150,000 | 6 |
| 2003/06/04 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/06/03 | 155,000 | 155,000 | 150,000 | 150,000 | 3 |
| 2003/06/02 | 150,000 | 155,000 | 150,000 | 150,000 | 7 |
| 2003/05/30 | 156,000 | 160,000 | 150,000 | 150,000 | 13 |
| 2003/05/28 | 150,000 | 155,000 | 150,000 | 155,000 | 2 |
| 2003/05/27 | 155,000 | 155,000 | 150,000 | 155,000 | 4 |
| 2003/05/21 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2003/05/19 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2003/05/12 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2003/05/09 | 150,000 | 155,000 | 150,000 | 155,000 | 2 |
| 2003/05/07 | 160,000 | 160,000 | 155,000 | 160,000 | 3 |
| 2003/05/06 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2003/05/01 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2003/04/30 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2003/04/28 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2003/04/25 | 155,000 | 160,000 | 155,000 | 155,000 | 5 |
| 2003/04/21 | 130,000 | 140,000 | 130,000 | 140,000 | 5 |
| 2003/04/18 | 125,000 | 130,000 | 125,000 | 130,000 | 3 |
| 2003/04/14 | 130,000 | 130,000 | 130,000 | 130,000 | 3 |
| 2003/04/10 | 127,000 | 129,000 | 127,000 | 127,000 | 5 |
| 2003/04/02 | 125,000 | 125,000 | 120,000 | 125,000 | 3 |
| 2003/04/01 | 135,000 | 135,000 | 120,000 | 125,000 | 8 |
| 2003/03/31 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2003/03/28 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2003/03/26 | 135,000 | 135,000 | 135,000 | 135,000 | 5 |
| 2003/03/25 | 135,000 | 145,000 | 135,000 | 135,000 | 4 |
| 2003/03/24 | 142,000 | 142,000 | 140,000 | 140,000 | 2 |
| 2003/03/20 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2003/03/19 | 130,000 | 135,000 | 130,000 | 135,000 | 8 |
| 2003/03/14 | 130,000 | 130,000 | 130,000 | 130,000 | 4 |
| 2003/03/13 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2003/03/12 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2003/03/11 | 130,000 | 130,000 | 130,000 | 130,000 | 6 |
| 2003/03/10 | 130,000 | 130,000 | 130,000 | 130,000 | 4 |
| 2003/03/06 | 139,000 | 140,000 | 135,000 | 136,000 | 11 |
| 2003/03/04 | 140,000 | 140,000 | 138,000 | 140,000 | 7 |
| 2003/03/03 | 140,000 | 145,000 | 140,000 | 145,000 | 10 |
| 2003/02/28 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2003/02/26 | 150,000 | 150,000 | 150,000 | 150,000 | 4 |
| 2003/02/25 | 150,000 | 153,000 | 150,000 | 153,000 | 4 |
| 2003/02/24 | 143,000 | 150,000 | 143,000 | 150,000 | 10 |
| 2003/02/20 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2003/02/18 | 150,000 | 150,000 | 140,000 | 140,000 | 24 |
| 2003/02/17 | 145,000 | 150,000 | 145,000 | 150,000 | 3 |
| 2003/02/14 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2003/02/13 | 145,000 | 145,000 | 145,000 | 145,000 | 7 |
| 2003/02/10 | 155,000 | 155,000 | 140,000 | 145,000 | 21 |
| 2003/02/07 | 150,000 | 155,000 | 150,000 | 155,000 | 25 |
| 2003/02/05 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2003/02/04 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2003/02/03 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2003/01/31 | 170,000 | 170,000 | 155,000 | 155,000 | 3 |
| 2003/01/29 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2003/01/28 | 157,000 | 160,000 | 157,000 | 160,000 | 5 |
| 2003/01/27 | 160,000 | 160,000 | 160,000 | 160,000 | 3 |
| 2003/01/24 | 160,000 | 160,000 | 155,000 | 155,000 | 2 |
| 2003/01/20 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2003/01/10 | 141,000 | 155,000 | 141,000 | 155,000 | 3 |
| 2003/01/09 | 156,000 | 156,000 | 150,000 | 150,000 | 5 |
| 2003/01/07 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |