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 |
|---|---|---|---|---|---|
| 2009/12/30 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/12/28 | 110,000 | 120,000 | 110,000 | 120,000 | 5 |
| 2009/12/25 | 120,000 | 120,000 | 120,000 | 120,000 | 12 |
| 2009/12/24 | 112,000 | 117,500 | 112,000 | 117,500 | 12 |
| 2009/12/22 | 113,000 | 114,000 | 113,000 | 114,000 | 2 |
| 2009/12/21 | 117,000 | 120,000 | 115,000 | 115,000 | 5 |
| 2009/12/15 | 120,000 | 120,000 | 116,000 | 120,000 | 3 |
| 2009/12/10 | 115,000 | 119,500 | 115,000 | 119,500 | 6 |
| 2009/12/08 | 111,000 | 115,000 | 111,000 | 115,000 | 17 |
| 2009/11/30 | 118,700 | 118,700 | 118,700 | 118,700 | 1 |
| 2009/11/26 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2009/11/25 | 119,000 | 119,000 | 119,000 | 119,000 | 4 |
| 2009/11/24 | 116,000 | 121,000 | 116,000 | 120,100 | 5 |
| 2009/11/19 | 111,000 | 115,000 | 111,000 | 115,000 | 2 |
| 2009/11/17 | 113,800 | 117,000 | 113,000 | 117,000 | 10 |
| 2009/11/16 | 103,000 | 119,800 | 103,000 | 119,800 | 4 |
| 2009/11/13 | 102,900 | 112,000 | 100,000 | 112,000 | 7 |
| 2009/11/12 | 94,000 | 102,900 | 94,000 | 102,900 | 8 |
| 2009/11/10 | 87,900 | 92,900 | 87,900 | 92,900 | 2 |
| 2009/10/30 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
| 2009/10/29 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2009/10/28 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2009/10/27 | 94,000 | 97,000 | 94,000 | 97,000 | 2 |
| 2009/10/26 | 93,000 | 93,000 | 93,000 | 93,000 | 5 |
| 2009/10/23 | 89,500 | 90,500 | 89,500 | 90,000 | 3 |
| 2009/10/22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2009/10/20 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2009/10/19 | 90,900 | 90,900 | 90,900 | 90,900 | 1 |
| 2009/10/16 | 92,900 | 92,900 | 83,000 | 89,000 | 27 |
| 2009/10/15 | 89,000 | 93,000 | 89,000 | 93,000 | 5 |
| 2009/10/14 | 95,000 | 95,000 | 92,500 | 95,000 | 3 |
| 2009/10/02 | 90,900 | 97,900 | 90,900 | 97,900 | 2 |
| 2009/09/30 | 98,900 | 98,900 | 98,900 | 98,900 | 1 |
| 2009/09/28 | 98,400 | 98,900 | 98,400 | 98,900 | 3 |
| 2009/09/25 | 99,000 | 99,000 | 99,000 | 99,000 | 5 |
| 2009/09/24 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2009/09/18 | 97,900 | 99,700 | 97,900 | 99,700 | 4 |
| 2009/09/14 | 93,100 | 99,100 | 93,100 | 99,100 | 3 |
| 2009/08/31 | 102,900 | 102,900 | 102,900 | 102,900 | 2 |
| 2009/08/25 | 104,000 | 104,000 | 104,000 | 104,000 | 5 |
| 2009/08/24 | 99,000 | 104,000 | 99,000 | 104,000 | 7 |
| 2009/08/19 | 93,000 | 98,000 | 93,000 | 98,000 | 6 |
| 2009/08/14 | 97,000 | 99,000 | 95,000 | 99,000 | 5 |
| 2009/08/13 | 97,000 | 97,000 | 97,000 | 97,000 | 2 |
| 2009/08/12 | 100,000 | 102,000 | 100,000 | 102,000 | 2 |
| 2009/08/11 | 98,100 | 99,000 | 98,000 | 99,000 | 5 |
| 2009/08/06 | 110,000 | 110,000 | 110,000 | 110,000 | 9 |
| 2009/08/04 | 102,000 | 104,000 | 102,000 | 104,000 | 5 |
| 2009/07/31 | 100,000 | 101,800 | 100,000 | 101,800 | 3 |
| 2009/07/30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/07/28 | 99,300 | 99,300 | 99,000 | 99,000 | 3 |
| 2009/07/27 | 99,000 | 100,000 | 98,000 | 100,000 | 7 |
| 2009/07/24 | 99,000 | 100,000 | 97,000 | 99,000 | 10 |
| 2009/07/23 | 97,000 | 99,000 | 97,000 | 99,000 | 3 |
| 2009/07/22 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2009/07/17 | 92,000 | 97,000 | 92,000 | 97,000 | 3 |
| 2009/07/16 | 97,500 | 99,000 | 97,500 | 99,000 | 2 |
| 2009/07/15 | 91,500 | 95,500 | 90,500 | 95,300 | 4 |
| 2009/07/06 | 99,900 | 99,900 | 99,900 | 99,900 | 2 |
| 2009/06/30 | 99,500 | 99,500 | 99,500 | 99,500 | 2 |
| 2009/06/29 | 97,400 | 98,500 | 97,400 | 98,500 | 3 |
| 2009/06/25 | 97,400 | 97,400 | 97,400 | 97,400 | 14 |
| 2009/06/24 | 92,000 | 94,000 | 91,000 | 94,000 | 5 |
| 2009/06/23 | 91,900 | 92,000 | 91,500 | 92,000 | 4 |
| 2009/06/22 | 91,000 | 97,000 | 90,000 | 97,000 | 11 |
| 2009/06/17 | 94,000 | 99,000 | 94,000 | 99,000 | 2 |
| 2009/06/16 | 98,500 | 98,500 | 96,000 | 96,000 | 2 |
| 2009/06/12 | 104,500 | 105,000 | 101,000 | 105,000 | 8 |
| 2009/06/11 | 98,000 | 102,500 | 98,000 | 102,500 | 4 |
| 2009/06/10 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/06/09 | 107,000 | 109,000 | 97,000 | 99,000 | 10 |
| 2009/06/08 | 100,000 | 109,000 | 100,000 | 109,000 | 10 |
| 2009/06/05 | 99,700 | 99,700 | 99,700 | 99,700 | 6 |
| 2009/06/04 | 94,700 | 94,700 | 94,700 | 94,700 | 2 |
| 2009/06/03 | 88,000 | 91,700 | 87,000 | 91,700 | 10 |
| 2009/06/02 | 84,900 | 85,000 | 83,000 | 83,000 | 10 |
| 2009/05/29 | 83,900 | 83,900 | 83,900 | 83,900 | 2 |
| 2009/05/27 | 78,000 | 84,000 | 78,000 | 84,000 | 3 |
| 2009/05/25 | 80,400 | 80,400 | 80,400 | 80,400 | 8 |
| 2009/05/22 | 75,000 | 77,400 | 75,000 | 77,400 | 3 |
| 2009/05/21 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/05/20 | 73,500 | 73,500 | 73,500 | 73,500 | 1 |
| 2009/05/15 | 72,000 | 74,900 | 72,000 | 74,900 | 2 |
| 2009/05/14 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2009/05/11 | 73,000 | 75,000 | 73,000 | 75,000 | 5 |
| 2009/05/08 | 74,000 | 77,000 | 74,000 | 77,000 | 3 |
| 2009/05/07 | 71,700 | 71,700 | 71,700 | 71,700 | 6 |
| 2009/04/30 | 67,200 | 67,200 | 67,200 | 67,200 | 4 |
| 2009/04/28 | 64,900 | 65,000 | 64,000 | 64,000 | 11 |
| 2009/04/27 | 70,900 | 70,900 | 67,900 | 67,900 | 17 |
| 2009/04/24 | 67,000 | 67,500 | 67,000 | 67,500 | 10 |
| 2009/04/23 | 61,000 | 62,500 | 60,500 | 62,500 | 14 |
| 2009/04/22 | 77,500 | 77,500 | 77,500 | 77,500 | 5 |
| 2009/04/21 | 73,000 | 74,800 | 69,000 | 74,800 | 21 |
| 2009/04/20 | 65,000 | 71,000 | 65,000 | 71,000 | 16 |
| 2009/04/17 | 61,500 | 66,000 | 61,500 | 66,000 | 28 |
| 2009/04/16 | 60,500 | 61,000 | 60,500 | 61,000 | 3 |
| 2009/04/14 | 57,400 | 58,400 | 57,400 | 58,400 | 5 |
| 2009/04/10 | 56,500 | 56,500 | 56,500 | 56,500 | 3 |
| 2009/04/09 | 53,100 | 54,700 | 53,100 | 54,700 | 4 |
| 2009/04/07 | 49,400 | 52,800 | 49,400 | 52,800 | 7 |
| 2009/04/06 | 48,000 | 49,050 | 48,000 | 49,050 | 2 |
| 2009/04/02 | 50,000 | 50,000 | 47,900 | 47,900 | 7 |
| 2009/04/01 | 49,500 | 52,000 | 47,000 | 47,000 | 6 |
| 2009/03/31 | 48,000 | 49,600 | 48,000 | 49,600 | 8 |
| 2009/03/30 | 46,000 | 48,000 | 46,000 | 48,000 | 4 |
| 2009/03/25 | 46,000 | 46,000 | 46,000 | 46,000 | 15 |
| 2009/03/24 | 45,000 | 45,000 | 43,800 | 43,800 | 3 |
| 2009/03/23 | 43,100 | 44,000 | 43,100 | 44,000 | 4 |
| 2009/03/19 | 41,900 | 41,900 | 41,900 | 41,900 | 1 |
| 2009/03/18 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2009/03/17 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/03/16 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/03/13 | 39,000 | 39,500 | 39,000 | 39,500 | 4 |
| 2009/03/06 | 38,100 | 38,100 | 38,000 | 38,000 | 5 |
| 2009/03/05 | 38,950 | 38,950 | 38,950 | 38,950 | 1 |
| 2009/02/27 | 41,500 | 41,500 | 41,500 | 41,500 | 4 |
| 2009/02/26 | 39,900 | 39,900 | 39,900 | 39,900 | 1 |
| 2009/02/25 | 39,100 | 39,100 | 39,100 | 39,100 | 14 |
| 2009/02/24 | 36,800 | 36,800 | 36,800 | 36,800 | 2 |
| 2009/02/23 | 38,500 | 38,500 | 37,700 | 37,700 | 3 |
| 2009/02/20 | 36,300 | 38,100 | 36,300 | 38,100 | 4 |
| 2009/02/19 | 36,300 | 36,300 | 36,300 | 36,300 | 4 |
| 2009/02/18 | 37,550 | 37,550 | 37,500 | 37,500 | 9 |
| 2009/02/12 | 38,400 | 38,400 | 38,150 | 38,150 | 2 |
| 2009/02/10 | 37,600 | 37,600 | 37,600 | 37,600 | 1 |
| 2009/02/06 | 39,600 | 39,600 | 38,800 | 38,800 | 7 |
| 2009/02/04 | 42,000 | 42,000 | 42,000 | 42,000 | 1 |
| 2009/02/03 | 42,400 | 42,400 | 42,400 | 42,400 | 1 |
| 2009/02/02 | 44,400 | 44,400 | 44,400 | 44,400 | 1 |
| 2009/01/30 | 44,500 | 44,800 | 44,500 | 44,800 | 4 |
| 2009/01/29 | 43,700 | 43,700 | 43,700 | 43,700 | 1 |
| 2009/01/26 | 43,050 | 43,100 | 43,050 | 43,050 | 13 |
| 2009/01/23 | 41,000 | 41,000 | 41,000 | 41,000 | 5 |
| 2009/01/22 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2009/01/09 | 42,700 | 43,000 | 42,700 | 43,000 | 2 |
| 2009/01/08 | 43,800 | 43,800 | 43,100 | 43,100 | 3 |
| 2009/01/07 | 43,700 | 43,700 | 43,700 | 43,700 | 1 |
| 2009/01/06 | 46,950 | 46,950 | 44,150 | 44,200 | 6 |