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 |
|---|---|---|---|---|---|
| 2013/12/30 | 2,790 | 2,840 | 2,650 | 2,840 | 5,700 |
| 2013/12/27 | 2,800 | 3,150 | 2,800 | 2,890 | 6,800 |
| 2013/12/26 | 2,600 | 2,800 | 2,600 | 2,800 | 3,100 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 264,600 | 267,700 | 264,600 | 266,000 | 14 |
| 2013/12/24 | 259,000 | 259,000 | 254,000 | 254,600 | 4 |
| 2013/12/20 | 259,900 | 260,000 | 257,000 | 259,000 | 24 |
| 2013/12/19 | 262,000 | 265,000 | 257,500 | 257,500 | 100 |
| 2013/12/18 | 268,000 | 268,000 | 258,900 | 260,500 | 50 |
| 2013/12/17 | 272,900 | 272,900 | 262,000 | 263,000 | 67 |
| 2013/12/16 | 272,900 | 272,900 | 272,900 | 272,900 | 1 |
| 2013/12/13 | 270,100 | 273,000 | 270,100 | 273,000 | 11 |
| 2013/12/12 | 267,000 | 270,000 | 267,000 | 270,000 | 3 |
| 2013/12/11 | 270,000 | 275,000 | 265,000 | 265,500 | 23 |
| 2013/12/10 | 270,000 | 270,000 | 270,000 | 270,000 | 3 |
| 2013/12/09 | 272,000 | 279,900 | 270,000 | 270,000 | 46 |
| 2013/12/06 | 276,000 | 280,000 | 270,100 | 270,500 | 52 |
| 2013/12/05 | 275,000 | 284,000 | 274,900 | 280,000 | 88 |
| 2013/12/04 | 270,300 | 275,000 | 269,500 | 275,000 | 45 |
| 2013/12/03 | 275,000 | 279,900 | 269,000 | 270,000 | 13 |
| 2013/12/02 | 271,000 | 271,000 | 269,900 | 270,000 | 25 |
| 2013/11/29 | 264,100 | 275,000 | 264,100 | 266,000 | 45 |
| 2013/11/28 | 265,000 | 266,500 | 264,000 | 264,000 | 13 |
| 2013/11/27 | 274,000 | 274,000 | 266,000 | 266,000 | 28 |
| 2013/11/26 | 270,200 | 275,600 | 268,000 | 272,500 | 8 |
| 2013/11/25 | 267,700 | 270,000 | 267,700 | 270,000 | 11 |
| 2013/11/22 | 274,000 | 274,000 | 266,000 | 266,000 | 10 |
| 2013/11/21 | 272,000 | 273,000 | 263,000 | 273,000 | 21 |
| 2013/11/20 | 277,700 | 277,700 | 277,700 | 277,700 | 1 |
| 2013/11/19 | 282,700 | 282,700 | 260,600 | 274,400 | 31 |
| 2013/11/18 | 285,100 | 287,000 | 275,000 | 282,700 | 31 |
| 2013/11/15 | 287,800 | 292,000 | 285,000 | 285,000 | 27 |
| 2013/11/14 | 290,000 | 290,000 | 285,000 | 289,900 | 5 |
| 2013/11/13 | 291,000 | 291,000 | 290,000 | 290,000 | 15 |
| 2013/11/12 | 290,000 | 294,000 | 287,500 | 287,500 | 9 |
| 2013/11/11 | 289,000 | 290,100 | 289,000 | 290,000 | 5 |
| 2013/11/07 | 290,000 | 295,000 | 289,900 | 290,000 | 24 |
| 2013/11/06 | 293,000 | 293,000 | 290,000 | 290,000 | 4 |
| 2013/11/05 | 293,000 | 297,700 | 292,700 | 292,700 | 12 |
| 2013/11/01 | 291,000 | 297,700 | 291,000 | 293,000 | 7 |
| 2013/10/31 | 298,800 | 298,800 | 290,000 | 290,000 | 11 |
| 2013/10/30 | 295,000 | 297,700 | 295,000 | 296,000 | 12 |
| 2013/10/28 | 304,500 | 315,000 | 302,500 | 303,000 | 46 |
| 2013/10/25 | 299,700 | 305,000 | 299,000 | 304,000 | 28 |
| 2013/10/24 | 291,000 | 295,000 | 286,000 | 295,000 | 11 |
| 2013/10/23 | 295,100 | 295,100 | 285,000 | 289,000 | 13 |
| 2013/10/22 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2013/10/21 | 304,500 | 304,500 | 293,000 | 294,000 | 9 |
| 2013/10/18 | 288,000 | 303,000 | 285,000 | 303,000 | 44 |
| 2013/10/17 | 269,000 | 280,000 | 267,000 | 280,000 | 53 |
| 2013/10/16 | 265,000 | 269,900 | 265,000 | 266,300 | 15 |
| 2013/10/15 | 265,000 | 265,000 | 260,000 | 265,000 | 12 |
| 2013/10/11 | 265,100 | 265,100 | 265,000 | 265,000 | 2 |
| 2013/10/10 | 265,200 | 265,200 | 265,100 | 265,100 | 2 |
| 2013/10/09 | 255,000 | 269,900 | 255,000 | 269,900 | 8 |
| 2013/10/08 | 253,000 | 259,000 | 253,000 | 259,000 | 6 |
| 2013/10/07 | 260,000 | 262,000 | 254,900 | 258,000 | 12 |
| 2013/10/04 | 260,000 | 260,000 | 255,000 | 260,000 | 4 |
| 2013/10/03 | 260,000 | 261,900 | 260,000 | 261,900 | 13 |
| 2013/10/02 | 262,000 | 262,000 | 255,000 | 262,000 | 18 |
| 2013/10/01 | 267,000 | 267,000 | 267,000 | 267,000 | 10 |
| 2013/09/30 | 260,600 | 267,000 | 260,000 | 267,000 | 11 |
| 2013/09/27 | 263,200 | 267,700 | 260,100 | 262,500 | 16 |
| 2013/09/26 | 259,000 | 263,000 | 259,000 | 263,000 | 10 |
| 2013/09/25 | 269,700 | 269,700 | 261,000 | 261,000 | 5 |
| 2013/09/24 | 257,000 | 266,000 | 257,000 | 266,000 | 11 |
| 2013/09/20 | 261,100 | 262,000 | 261,100 | 262,000 | 6 |
| 2013/09/19 | 263,000 | 263,000 | 255,000 | 260,000 | 5 |
| 2013/09/18 | 264,000 | 264,000 | 264,000 | 264,000 | 5 |
| 2013/09/17 | 266,000 | 266,000 | 261,000 | 265,000 | 8 |
| 2013/09/12 | 269,000 | 272,000 | 269,000 | 270,000 | 16 |
| 2013/09/11 | 266,000 | 270,000 | 266,000 | 270,000 | 14 |
| 2013/09/10 | 267,100 | 271,900 | 267,000 | 267,000 | 21 |
| 2013/09/09 | 270,000 | 272,000 | 265,000 | 266,600 | 27 |
| 2013/09/06 | 270,000 | 270,000 | 260,000 | 263,000 | 21 |
| 2013/09/04 | 268,000 | 275,000 | 268,000 | 275,000 | 6 |
| 2013/09/03 | 273,000 | 273,000 | 273,000 | 273,000 | 1 |
| 2013/09/02 | 283,300 | 283,300 | 268,000 | 268,000 | 22 |
| 2013/08/30 | 280,000 | 283,500 | 279,000 | 283,500 | 27 |
| 2013/08/29 | 265,000 | 280,000 | 262,000 | 280,000 | 35 |
| 2013/08/28 | 266,000 | 266,000 | 255,000 | 260,000 | 9 |
| 2013/08/27 | 271,000 | 271,000 | 256,000 | 266,000 | 35 |
| 2013/08/26 | 260,000 | 285,000 | 260,000 | 268,000 | 67 |
| 2013/08/23 | 245,700 | 252,900 | 245,100 | 250,000 | 10 |
| 2013/08/22 | 253,900 | 253,900 | 239,000 | 245,100 | 7 |
| 2013/08/19 | 252,000 | 259,000 | 252,000 | 255,000 | 10 |
| 2013/08/16 | 252,400 | 252,400 | 250,000 | 250,000 | 4 |
| 2013/08/15 | 248,000 | 248,000 | 248,000 | 248,000 | 3 |
| 2013/08/14 | 236,000 | 243,000 | 236,000 | 243,000 | 14 |
| 2013/08/13 | 230,200 | 234,300 | 230,200 | 234,300 | 5 |
| 2013/08/12 | 225,000 | 230,000 | 225,000 | 230,000 | 6 |
| 2013/08/09 | 243,000 | 243,000 | 220,000 | 225,500 | 50 |
| 2013/08/08 | 240,000 | 240,000 | 238,000 | 238,000 | 10 |
| 2013/08/07 | 246,000 | 246,600 | 244,000 | 244,000 | 7 |
| 2013/08/06 | 252,000 | 255,000 | 248,000 | 251,000 | 22 |
| 2013/08/05 | 250,000 | 251,800 | 246,800 | 251,700 | 12 |
| 2013/08/02 | 244,900 | 251,300 | 244,900 | 250,000 | 19 |
| 2013/08/01 | 242,900 | 243,000 | 240,000 | 243,000 | 13 |
| 2013/07/31 | 238,000 | 238,000 | 238,000 | 238,000 | 1 |
| 2013/07/30 | 235,000 | 243,000 | 235,000 | 243,000 | 16 |
| 2013/07/29 | 247,600 | 247,600 | 230,000 | 230,000 | 9 |
| 2013/07/26 | 257,900 | 257,900 | 247,900 | 247,900 | 2 |
| 2013/07/25 | 243,900 | 260,000 | 243,900 | 258,000 | 25 |
| 2013/07/24 | 243,800 | 243,800 | 243,800 | 243,800 | 1 |
| 2013/07/22 | 245,900 | 245,900 | 245,900 | 245,900 | 1 |
| 2013/07/19 | 234,100 | 243,000 | 234,100 | 243,000 | 16 |
| 2013/07/18 | 232,000 | 236,000 | 232,000 | 236,000 | 22 |
| 2013/07/17 | 232,900 | 232,900 | 225,000 | 230,000 | 12 |
| 2013/07/16 | 225,000 | 233,000 | 225,000 | 233,000 | 14 |
| 2013/07/12 | 219,900 | 228,800 | 219,900 | 225,000 | 30 |
| 2013/07/09 | 222,200 | 222,200 | 222,200 | 222,200 | 2 |
| 2013/07/08 | 219,900 | 220,000 | 219,900 | 220,000 | 3 |
| 2013/07/05 | 218,000 | 219,900 | 214,000 | 219,900 | 14 |
| 2013/07/03 | 217,000 | 222,000 | 217,000 | 222,000 | 2 |
| 2013/07/02 | 220,000 | 226,000 | 220,000 | 226,000 | 2 |
| 2013/07/01 | 215,000 | 220,000 | 215,000 | 220,000 | 7 |
| 2013/06/28 | 215,000 | 215,000 | 215,000 | 215,000 | 4 |
| 2013/06/27 | 210,000 | 213,000 | 207,000 | 213,000 | 7 |
| 2013/06/25 | 215,000 | 215,000 | 210,000 | 210,000 | 10 |
| 2013/06/21 | 210,000 | 210,000 | 210,000 | 210,000 | 9 |
| 2013/06/20 | 210,000 | 210,200 | 210,000 | 210,200 | 16 |
| 2013/06/19 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2013/06/18 | 211,000 | 211,000 | 211,000 | 211,000 | 1 |
| 2013/06/17 | 214,300 | 214,300 | 210,000 | 210,000 | 5 |
| 2013/06/14 | 213,000 | 219,300 | 213,000 | 219,300 | 4 |
| 2013/06/11 | 205,000 | 213,200 | 205,000 | 213,200 | 3 |
| 2013/06/10 | 203,000 | 204,800 | 203,000 | 204,800 | 3 |
| 2013/06/07 | 196,000 | 196,000 | 194,000 | 195,200 | 11 |
| 2013/06/06 | 205,100 | 205,100 | 200,000 | 200,000 | 7 |
| 2013/06/05 | 212,900 | 212,900 | 210,000 | 210,000 | 3 |
| 2013/06/04 | 207,100 | 210,000 | 205,000 | 210,000 | 4 |
| 2013/06/03 | 206,500 | 206,500 | 205,500 | 205,500 | 2 |
| 2013/05/31 | 213,700 | 213,700 | 212,900 | 212,900 | 5 |
| 2013/05/30 | 210,100 | 210,800 | 205,000 | 210,800 | 26 |
| 2013/05/29 | 218,700 | 218,700 | 212,300 | 215,000 | 12 |
| 2013/05/28 | 206,600 | 214,000 | 206,600 | 214,000 | 3 |
| 2013/05/27 | 215,000 | 215,000 | 209,000 | 209,000 | 5 |
| 2013/05/24 | 215,000 | 219,000 | 215,000 | 219,000 | 5 |
| 2013/05/23 | 213,000 | 215,000 | 208,000 | 215,000 | 30 |
| 2013/05/22 | 213,300 | 220,000 | 213,100 | 213,700 | 13 |
| 2013/05/21 | 220,000 | 220,000 | 215,000 | 215,000 | 4 |
| 2013/05/20 | 220,000 | 220,000 | 218,000 | 220,000 | 10 |
| 2013/05/17 | 215,000 | 224,000 | 215,000 | 224,000 | 3 |
| 2013/05/16 | 215,100 | 224,500 | 202,000 | 220,000 | 27 |
| 2013/05/15 | 236,500 | 236,500 | 218,000 | 220,000 | 30 |
| 2013/05/14 | 242,000 | 242,000 | 230,200 | 236,000 | 27 |
| 2013/05/13 | 240,000 | 250,000 | 231,000 | 240,000 | 58 |
| 2013/05/10 | 240,000 | 242,000 | 240,000 | 240,000 | 16 |
| 2013/05/09 | 237,000 | 239,900 | 235,000 | 239,900 | 17 |
| 2013/05/08 | 230,000 | 237,900 | 230,000 | 230,600 | 13 |
| 2013/05/07 | 230,000 | 238,000 | 225,500 | 230,000 | 12 |
| 2013/05/02 | 238,000 | 238,000 | 230,000 | 235,000 | 10 |
| 2013/04/30 | 236,000 | 239,900 | 236,000 | 239,900 | 19 |
| 2013/04/26 | 213,400 | 232,000 | 213,400 | 223,000 | 58 |
| 2013/04/25 | 209,000 | 210,100 | 209,000 | 210,000 | 13 |
| 2013/04/24 | 203,800 | 210,000 | 203,800 | 205,200 | 13 |
| 2013/04/23 | 204,900 | 204,900 | 204,700 | 204,800 | 3 |
| 2013/04/22 | 208,000 | 210,000 | 200,900 | 203,900 | 25 |
| 2013/04/19 | 203,100 | 204,800 | 203,100 | 204,800 | 3 |
| 2013/04/18 | 204,000 | 209,000 | 204,000 | 209,000 | 2 |
| 2013/04/17 | 204,100 | 208,300 | 204,000 | 208,300 | 4 |
| 2013/04/16 | 199,700 | 205,400 | 198,000 | 205,400 | 7 |
| 2013/04/15 | 204,000 | 206,000 | 201,000 | 202,000 | 15 |
| 2013/04/12 | 214,800 | 214,800 | 204,800 | 213,800 | 6 |
| 2013/04/11 | 213,000 | 213,000 | 201,000 | 210,000 | 14 |
| 2013/04/10 | 204,000 | 209,100 | 204,000 | 209,100 | 8 |
| 2013/04/09 | 209,000 | 209,000 | 200,000 | 204,700 | 19 |
| 2013/04/08 | 214,000 | 214,000 | 203,100 | 208,000 | 8 |
| 2013/04/05 | 196,200 | 206,000 | 196,100 | 206,000 | 12 |
| 2013/04/04 | 202,200 | 202,200 | 194,000 | 194,900 | 29 |
| 2013/04/03 | 207,700 | 219,300 | 203,100 | 203,100 | 12 |
| 2013/04/02 | 193,300 | 205,000 | 193,300 | 205,000 | 18 |
| 2013/04/01 | 203,100 | 210,000 | 192,100 | 192,700 | 57 |
| 2013/03/29 | 233,900 | 233,900 | 232,700 | 232,700 | 2 |
| 2013/03/28 | 241,000 | 245,500 | 223,000 | 234,000 | 37 |
| 2013/03/27 | 260,000 | 260,000 | 240,800 | 241,000 | 30 |
| 2013/03/26 | 268,500 | 278,000 | 268,000 | 268,000 | 18 |
| 2013/03/25 | 247,300 | 268,000 | 247,300 | 267,000 | 34 |
| 2013/03/22 | 234,100 | 235,500 | 234,100 | 235,500 | 3 |
| 2013/03/21 | 241,600 | 245,000 | 232,500 | 232,500 | 13 |
| 2013/03/19 | 225,000 | 226,600 | 220,000 | 226,600 | 10 |
| 2013/03/18 | 239,900 | 257,700 | 235,000 | 235,000 | 20 |
| 2013/03/15 | 213,000 | 242,000 | 213,000 | 229,900 | 45 |
| 2013/03/14 | 213,000 | 213,000 | 203,000 | 203,000 | 21 |
| 2013/03/13 | 200,000 | 213,000 | 200,000 | 213,000 | 7 |
| 2013/03/12 | 205,000 | 205,000 | 200,000 | 200,000 | 24 |
| 2013/03/11 | 210,000 | 216,000 | 200,500 | 210,000 | 29 |
| 2013/03/08 | 194,800 | 212,000 | 194,800 | 210,000 | 20 |
| 2013/03/07 | 185,000 | 208,800 | 185,000 | 208,800 | 27 |
| 2013/03/06 | 180,000 | 185,000 | 179,500 | 185,000 | 10 |
| 2013/03/04 | 180,000 | 180,000 | 179,000 | 179,000 | 4 |
| 2013/03/01 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2013/02/28 | 173,900 | 173,900 | 170,500 | 173,900 | 10 |
| 2013/02/27 | 170,500 | 172,100 | 170,500 | 172,100 | 4 |
| 2013/02/26 | 171,800 | 173,100 | 171,800 | 173,100 | 3 |
| 2013/02/25 | 173,500 | 174,400 | 172,000 | 172,000 | 7 |
| 2013/02/22 | 171,900 | 173,900 | 171,900 | 173,900 | 8 |
| 2013/02/21 | 170,500 | 170,500 | 170,500 | 170,500 | 1 |
| 2013/02/15 | 169,900 | 172,000 | 168,000 | 168,000 | 5 |
| 2013/02/14 | 168,500 | 168,500 | 168,500 | 168,500 | 1 |
| 2013/02/13 | 173,000 | 173,000 | 165,000 | 165,000 | 3 |
| 2013/02/12 | 164,300 | 180,000 | 164,300 | 180,000 | 13 |
| 2013/02/07 | 172,900 | 172,900 | 166,000 | 172,300 | 6 |
| 2013/02/06 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2013/02/04 | 169,000 | 169,000 | 168,100 | 168,100 | 6 |
| 2013/02/01 | 171,000 | 173,000 | 169,000 | 169,000 | 15 |
| 2013/01/31 | 172,400 | 175,000 | 170,000 | 171,000 | 11 |
| 2013/01/30 | 172,400 | 172,400 | 172,300 | 172,300 | 3 |
| 2013/01/28 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2013/01/25 | 181,600 | 181,600 | 180,000 | 180,000 | 8 |
| 2013/01/24 | 174,000 | 174,000 | 174,000 | 174,000 | 2 |
| 2013/01/22 | 172,000 | 172,000 | 171,900 | 171,900 | 3 |
| 2013/01/21 | 172,000 | 172,200 | 171,900 | 171,900 | 4 |
| 2013/01/16 | 174,900 | 174,900 | 174,900 | 174,900 | 2 |
| 2013/01/15 | 183,100 | 183,100 | 172,100 | 172,100 | 2 |
| 2013/01/11 | 183,600 | 183,600 | 183,600 | 183,600 | 1 |
| 2013/01/10 | 183,000 | 183,000 | 183,000 | 183,000 | 5 |
| 2013/01/07 | 179,700 | 183,700 | 179,700 | 183,700 | 2 |
| 2013/01/04 | 183,900 | 183,900 | 183,900 | 183,900 | 1 |