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 |
|---|---|---|---|---|---|
| 2011/12/30 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2011/12/29 | 203,000 | 211,900 | 200,000 | 211,900 | 4 |
| 2011/12/28 | 211,500 | 211,500 | 208,000 | 208,000 | 4 |
| 2011/12/27 | 214,000 | 214,000 | 214,000 | 214,000 | 2 |
| 2011/12/26 | 215,000 | 219,000 | 208,000 | 214,000 | 14 |
| 2011/12/22 | 215,000 | 216,000 | 214,000 | 214,000 | 3 |
| 2011/12/21 | 215,000 | 215,000 | 215,000 | 215,000 | 2 |
| 2011/12/19 | 214,000 | 215,000 | 214,000 | 215,000 | 2 |
| 2011/12/16 | 213,000 | 213,000 | 213,000 | 213,000 | 1 |
| 2011/12/15 | 211,000 | 212,000 | 211,000 | 212,000 | 2 |
| 2011/12/14 | 213,000 | 213,000 | 213,000 | 213,000 | 4 |
| 2011/12/13 | 209,000 | 209,000 | 209,000 | 209,000 | 1 |
| 2011/12/12 | 210,000 | 212,000 | 210,000 | 212,000 | 4 |
| 2011/12/09 | 201,000 | 205,500 | 200,500 | 205,000 | 8 |
| 2011/12/08 | 211,000 | 211,000 | 210,000 | 210,000 | 2 |
| 2011/12/07 | 206,000 | 207,000 | 206,000 | 207,000 | 2 |
| 2011/12/05 | 205,600 | 210,000 | 205,000 | 210,000 | 13 |
| 2011/12/02 | 206,000 | 214,000 | 206,000 | 208,000 | 11 |
| 2011/12/01 | 206,000 | 206,000 | 205,000 | 206,000 | 5 |
| 2011/11/30 | 205,000 | 206,000 | 205,000 | 206,000 | 11 |
| 2011/11/29 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2011/11/28 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2011/11/25 | 205,000 | 205,000 | 205,000 | 205,000 | 3 |
| 2011/11/24 | 205,900 | 205,900 | 200,000 | 205,000 | 7 |
| 2011/11/22 | 206,000 | 206,000 | 206,000 | 206,000 | 3 |
| 2011/11/21 | 203,900 | 206,000 | 200,200 | 206,000 | 6 |
| 2011/11/18 | 200,100 | 203,700 | 200,000 | 203,700 | 4 |
| 2011/11/17 | 202,000 | 203,000 | 202,000 | 203,000 | 2 |
| 2011/11/16 | 0 | 0 | 0 | 204,000 | 0 |
| 2011/11/15 | 204,000 | 204,000 | 204,000 | 204,000 | 1 |
| 2011/11/14 | 199,900 | 205,200 | 199,900 | 204,000 | 17 |
| 2011/11/11 | 199,800 | 199,800 | 190,000 | 195,000 | 3 |
| 2011/11/10 | 186,000 | 192,500 | 186,000 | 192,500 | 3 |
| 2011/11/09 | 185,000 | 192,500 | 185,000 | 192,500 | 2 |
| 2011/11/08 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2011/11/07 | 0 | 0 | 0 | 199,900 | 0 |
| 2011/11/04 | 0 | 0 | 0 | 199,900 | 0 |
| 2011/11/02 | 195,000 | 199,900 | 195,000 | 199,900 | 2 |
| 2011/11/01 | 0 | 0 | 0 | 196,000 | 0 |
| 2011/10/31 | 203,000 | 203,000 | 196,000 | 196,000 | 2 |
| 2011/10/28 | 193,900 | 199,900 | 193,900 | 199,900 | 2 |
| 2011/10/27 | 200,000 | 203,900 | 200,000 | 203,900 | 2 |
| 2011/10/26 | 205,100 | 205,100 | 205,100 | 205,100 | 1 |
| 2011/10/25 | 204,000 | 204,000 | 202,000 | 203,000 | 9 |
| 2011/10/24 | 201,000 | 204,000 | 201,000 | 204,000 | 5 |
| 2011/10/21 | 195,000 | 199,000 | 195,000 | 199,000 | 3 |
| 2011/10/20 | 188,400 | 190,000 | 185,000 | 189,000 | 9 |
| 2011/10/19 | 0 | 0 | 0 | 189,500 | 0 |
| 2011/10/18 | 0 | 0 | 0 | 189,500 | 0 |
| 2011/10/17 | 189,500 | 189,500 | 189,500 | 189,500 | 1 |
| 2011/10/14 | 0 | 0 | 0 | 188,000 | 0 |
| 2011/10/13 | 188,000 | 188,000 | 180,000 | 188,000 | 6 |
| 2011/10/12 | 0 | 0 | 0 | 188,000 | 0 |
| 2011/10/11 | 185,000 | 188,000 | 185,000 | 188,000 | 2 |
| 2011/10/07 | 180,000 | 189,000 | 180,000 | 185,000 | 11 |
| 2011/10/06 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2011/10/05 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/10/04 | 177,000 | 178,000 | 177,000 | 178,000 | 3 |
| 2011/10/03 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2011/09/30 | 180,000 | 180,000 | 179,000 | 180,000 | 9 |
| 2011/09/29 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2011/09/28 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2011/09/27 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2011/09/26 | 178,000 | 178,000 | 178,000 | 178,000 | 4 |
| 2011/09/22 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2011/09/21 | 178,000 | 180,000 | 178,000 | 180,000 | 2 |
| 2011/09/20 | 180,000 | 180,000 | 178,000 | 178,000 | 2 |
| 2011/09/16 | 178,000 | 178,000 | 177,700 | 177,700 | 3 |
| 2011/09/15 | 178,000 | 180,000 | 178,000 | 180,000 | 5 |
| 2011/09/14 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/09/13 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/09/12 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2011/09/09 | 178,000 | 178,000 | 178,000 | 178,000 | 2 |
| 2011/09/08 | 0 | 0 | 0 | 180,000 | 0 |
| 2011/09/07 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2011/09/06 | 182,000 | 182,000 | 182,000 | 182,000 | 3 |
| 2011/09/05 | 180,000 | 182,000 | 180,000 | 182,000 | 3 |
| 2011/09/02 | 179,000 | 180,000 | 179,000 | 180,000 | 3 |
| 2011/09/01 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2011/08/31 | 178,500 | 178,500 | 175,000 | 178,500 | 4 |
| 2011/08/30 | 178,300 | 178,300 | 178,300 | 178,300 | 1 |
| 2011/08/29 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/08/26 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2011/08/25 | 178,000 | 179,000 | 178,000 | 179,000 | 6 |
| 2011/08/24 | 178,000 | 178,000 | 178,000 | 178,000 | 2 |
| 2011/08/23 | 177,000 | 178,000 | 176,000 | 178,000 | 4 |
| 2011/08/22 | 0 | 0 | 0 | 177,000 | 0 |
| 2011/08/19 | 0 | 0 | 0 | 177,000 | 0 |
| 2011/08/18 | 177,000 | 177,000 | 177,000 | 177,000 | 2 |
| 2011/08/17 | 175,000 | 178,000 | 175,000 | 178,000 | 4 |
| 2011/08/16 | 178,100 | 178,100 | 178,100 | 178,100 | 2 |
| 2011/08/15 | 177,000 | 178,000 | 177,000 | 178,000 | 7 |
| 2011/08/12 | 177,000 | 177,000 | 174,000 | 177,000 | 5 |
| 2011/08/11 | 0 | 0 | 0 | 177,000 | 0 |
| 2011/08/10 | 173,000 | 177,000 | 173,000 | 177,000 | 4 |
| 2011/08/09 | 172,300 | 173,000 | 172,300 | 173,000 | 2 |
| 2011/08/08 | 172,300 | 172,300 | 172,300 | 172,300 | 1 |
| 2011/08/05 | 174,000 | 174,000 | 172,000 | 172,000 | 2 |
| 2011/08/04 | 178,200 | 178,200 | 178,200 | 178,200 | 1 |
| 2011/08/03 | 178,200 | 178,200 | 178,200 | 178,200 | 1 |
| 2011/08/02 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/08/01 | 178,000 | 178,000 | 178,000 | 178,000 | 1 |
| 2011/07/29 | 178,200 | 178,200 | 178,200 | 178,200 | 2 |
| 2011/07/28 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/07/27 | 175,000 | 178,000 | 175,000 | 178,000 | 7 |
| 2011/07/26 | 174,000 | 178,400 | 174,000 | 178,400 | 5 |
| 2011/07/25 | 175,000 | 178,500 | 175,000 | 175,000 | 9 |
| 2011/07/22 | 176,100 | 176,900 | 176,100 | 176,900 | 5 |
| 2011/07/21 | 177,000 | 177,000 | 177,000 | 177,000 | 2 |
| 2011/07/20 | 179,000 | 179,000 | 177,000 | 177,000 | 3 |
| 2011/07/19 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/07/15 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/07/14 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/07/13 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/07/12 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/07/11 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/07/08 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/07/07 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2011/07/06 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2011/07/05 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2011/07/04 | 0 | 0 | 0 | 174,600 | 0 |
| 2011/07/01 | 175,000 | 175,000 | 174,600 | 174,600 | 3 |
| 2011/06/30 | 178,000 | 178,000 | 173,000 | 173,000 | 4 |
| 2011/06/29 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/06/28 | 180,000 | 180,000 | 175,000 | 178,000 | 4 |
| 2011/06/27 | 179,000 | 180,000 | 175,000 | 180,000 | 15 |
| 2011/06/24 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2011/06/23 | 172,000 | 172,000 | 171,700 | 171,700 | 3 |
| 2011/06/22 | 172,700 | 172,700 | 172,700 | 172,700 | 2 |
| 2011/06/21 | 162,200 | 170,000 | 162,200 | 170,000 | 7 |
| 2011/06/20 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/06/17 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/06/16 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/06/15 | 0 | 0 | 0 | 178,000 | 0 |
| 2011/06/14 | 175,000 | 178,000 | 175,000 | 178,000 | 2 |
| 2011/06/13 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/06/10 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/06/09 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/06/08 | 175,000 | 179,000 | 175,000 | 179,000 | 2 |
| 2011/06/07 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2011/06/06 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/06/03 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/06/02 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/06/01 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/05/31 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2011/05/30 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2011/05/27 | 175,000 | 175,000 | 175,000 | 175,000 | 4 |
| 2011/05/26 | 0 | 0 | 0 | 179,000 | 0 |
| 2011/05/25 | 175,000 | 179,000 | 175,000 | 179,000 | 7 |
| 2011/05/24 | 172,000 | 176,000 | 172,000 | 176,000 | 4 |
| 2011/05/23 | 170,000 | 171,000 | 170,000 | 171,000 | 4 |
| 2011/05/20 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2011/05/19 | 175,000 | 175,000 | 175,000 | 175,000 | 4 |
| 2011/05/18 | 172,000 | 178,000 | 171,000 | 175,000 | 9 |
| 2011/05/17 | 175,000 | 175,000 | 172,000 | 172,000 | 6 |
| 2011/05/16 | 175,000 | 175,000 | 175,000 | 175,000 | 4 |
| 2011/05/13 | 179,000 | 179,500 | 175,000 | 175,000 | 8 |
| 2011/05/12 | 175,000 | 175,000 | 175,000 | 175,000 | 4 |
| 2011/05/11 | 175,000 | 180,000 | 173,000 | 175,000 | 9 |
| 2011/05/10 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2011/05/09 | 0 | 0 | 0 | 175,000 | 0 |
| 2011/05/06 | 0 | 0 | 0 | 175,000 | 0 |
| 2011/05/02 | 174,000 | 175,000 | 174,000 | 175,000 | 3 |
| 2011/04/28 | 167,000 | 167,000 | 163,000 | 166,900 | 4 |
| 2011/04/27 | 165,000 | 165,000 | 160,900 | 164,000 | 5 |
| 2011/04/26 | 162,000 | 162,000 | 160,900 | 160,900 | 5 |
| 2011/04/25 | 160,900 | 160,900 | 160,900 | 160,900 | 7 |
| 2011/04/22 | 155,000 | 157,000 | 155,000 | 157,000 | 3 |
| 2011/04/21 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 2011/04/20 | 145,000 | 149,000 | 145,000 | 149,000 | 6 |
| 2011/04/19 | 145,000 | 145,000 | 145,000 | 145,000 | 5 |
| 2011/04/18 | 142,500 | 145,000 | 142,500 | 145,000 | 3 |
| 2011/04/15 | 144,000 | 144,000 | 144,000 | 144,000 | 1 |
| 2011/04/14 | 0 | 0 | 0 | 145,000 | 0 |
| 2011/04/13 | 145,000 | 145,000 | 145,000 | 145,000 | 2 |
| 2011/04/12 | 145,000 | 145,000 | 145,000 | 145,000 | 3 |
| 2011/04/11 | 146,000 | 155,000 | 146,000 | 149,900 | 8 |
| 2011/04/08 | 145,000 | 149,000 | 145,000 | 149,000 | 3 |
| 2011/04/07 | 145,000 | 145,000 | 145,000 | 145,000 | 5 |
| 2011/04/06 | 146,000 | 146,000 | 140,000 | 145,000 | 10 |
| 2011/04/05 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2011/04/04 | 142,000 | 148,000 | 142,000 | 147,000 | 17 |
| 2011/04/01 | 142,000 | 142,000 | 140,000 | 140,000 | 10 |
| 2011/03/31 | 142,000 | 142,000 | 135,000 | 142,000 | 4 |
| 2011/03/30 | 133,000 | 139,000 | 133,000 | 139,000 | 2 |
| 2011/03/29 | 133,000 | 139,000 | 133,000 | 139,000 | 18 |
| 2011/03/28 | 138,400 | 139,000 | 133,000 | 137,800 | 11 |
| 2011/03/25 | 138,100 | 138,900 | 133,100 | 135,800 | 11 |
| 2011/03/24 | 130,100 | 131,500 | 127,000 | 131,500 | 31 |
| 2011/03/23 | 130,000 | 131,500 | 130,000 | 131,500 | 4 |
| 2011/03/22 | 130,000 | 130,000 | 130,000 | 130,000 | 6 |
| 2011/03/18 | 113,000 | 126,000 | 113,000 | 126,000 | 9 |
| 2011/03/17 | 101,400 | 107,900 | 99,500 | 107,900 | 18 |
| 2011/03/16 | 100,000 | 104,000 | 98,800 | 99,900 | 24 |
| 2011/03/15 | 111,000 | 111,000 | 89,900 | 89,900 | 11 |
| 2011/03/14 | 120,000 | 129,900 | 119,900 | 119,900 | 11 |
| 2011/03/11 | 0 | 0 | 0 | 159,900 | 0 |
| 2011/03/10 | 0 | 0 | 0 | 159,900 | 0 |
| 2011/03/09 | 159,900 | 159,900 | 159,900 | 159,900 | 1 |
| 2011/03/08 | 153,000 | 159,000 | 150,200 | 154,000 | 15 |
| 2011/03/07 | 162,000 | 162,000 | 155,300 | 158,200 | 5 |
| 2011/03/04 | 150,300 | 168,000 | 150,300 | 162,000 | 55 |
| 2011/03/03 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2011/03/02 | 0 | 0 | 0 | 151,000 | 0 |
| 2011/03/01 | 151,000 | 152,000 | 145,000 | 151,000 | 4 |
| 2011/02/28 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2011/02/25 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2011/02/24 | 149,500 | 150,000 | 149,500 | 150,000 | 2 |
| 2011/02/23 | 145,000 | 152,500 | 145,000 | 152,200 | 5 |
| 2011/02/22 | 149,000 | 152,000 | 149,000 | 152,000 | 5 |
| 2011/02/21 | 150,000 | 153,000 | 150,000 | 153,000 | 20 |
| 2011/02/18 | 0 | 0 | 0 | 156,900 | 0 |
| 2011/02/17 | 156,900 | 156,900 | 156,900 | 156,900 | 4 |
| 2011/02/16 | 0 | 0 | 0 | 154,500 | 0 |
| 2011/02/15 | 151,000 | 154,500 | 149,300 | 154,500 | 6 |
| 2011/02/14 | 166,000 | 166,000 | 149,200 | 155,000 | 30 |
| 2011/02/10 | 139,100 | 162,400 | 139,100 | 162,000 | 20 |
| 2011/02/09 | 134,000 | 139,100 | 134,000 | 139,100 | 8 |
| 2011/02/08 | 146,200 | 146,200 | 146,100 | 146,100 | 3 |
| 2011/02/07 | 134,400 | 150,000 | 134,400 | 146,000 | 21 |
| 2011/02/04 | 118,400 | 118,400 | 118,400 | 118,400 | 6 |
| 2011/02/03 | 0 | 0 | 0 | 124,400 | 0 |
| 2011/02/02 | 0 | 0 | 0 | 124,400 | 0 |
| 2011/02/01 | 123,200 | 124,400 | 123,200 | 124,400 | 3 |
| 2011/01/31 | 122,900 | 122,900 | 122,900 | 122,900 | 1 |
| 2011/01/28 | 120,000 | 121,700 | 120,000 | 121,700 | 3 |
| 2011/01/27 | 0 | 0 | 0 | 121,700 | 0 |
| 2011/01/26 | 0 | 0 | 0 | 121,700 | 0 |
| 2011/01/25 | 121,700 | 121,700 | 121,700 | 121,700 | 4 |
| 2011/01/24 | 120,500 | 120,500 | 120,500 | 120,500 | 1 |
| 2011/01/21 | 121,000 | 121,000 | 120,500 | 120,500 | 2 |
| 2011/01/20 | 0 | 0 | 0 | 122,000 | 0 |
| 2011/01/19 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2011/01/18 | 119,000 | 119,000 | 119,000 | 119,000 | 1 |
| 2011/01/17 | 122,500 | 122,500 | 122,500 | 122,500 | 2 |
| 2011/01/14 | 0 | 0 | 0 | 120,000 | 0 |
| 2011/01/13 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2011/01/12 | 122,800 | 122,800 | 118,000 | 118,000 | 5 |
| 2011/01/11 | 0 | 0 | 0 | 119,800 | 0 |
| 2011/01/07 | 115,000 | 119,800 | 115,000 | 119,800 | 4 |
| 2011/01/06 | 118,000 | 118,000 | 115,000 | 117,100 | 4 |
| 2011/01/05 | 118,000 | 120,000 | 118,000 | 120,000 | 5 |
| 2011/01/04 | 119,800 | 119,800 | 118,000 | 118,000 | 5 |