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 |
|---|---|---|---|---|---|
| 2001/12/28 | 530,000 | 530,000 | 530,000 | 530,000 | 1 |
| 2001/12/27 | 520,000 | 530,000 | 515,000 | 525,000 | 24 |
| 2001/12/26 | 530,000 | 535,000 | 510,000 | 525,000 | 33 |
| 2001/12/25 | 541,000 | 545,000 | 530,000 | 530,000 | 12 |
| 2001/12/21 | 540,000 | 550,000 | 540,000 | 545,000 | 13 |
| 2001/12/20 | 550,000 | 580,000 | 540,000 | 550,000 | 21 |
| 2001/12/19 | 630,000 | 630,000 | 510,000 | 535,000 | 67 |
| 2001/12/18 | 650,000 | 655,000 | 635,000 | 645,000 | 25 |
| 2001/12/17 | 695,000 | 700,000 | 650,000 | 650,000 | 27 |
| 2001/12/14 | 690,000 | 690,000 | 660,000 | 680,000 | 13 |
| 2001/12/13 | 655,000 | 705,000 | 655,000 | 700,000 | 26 |
| 2001/12/12 | 650,000 | 655,000 | 640,000 | 640,000 | 29 |
| 2001/12/11 | 660,000 | 670,000 | 650,000 | 660,000 | 16 |
| 2001/12/10 | 670,000 | 680,000 | 660,000 | 670,000 | 23 |
| 2001/12/07 | 660,000 | 680,000 | 650,000 | 680,000 | 34 |
| 2001/12/06 | 700,000 | 705,000 | 640,000 | 670,000 | 70 |
| 2001/12/05 | 690,000 | 705,000 | 690,000 | 695,000 | 30 |
| 2001/12/04 | 740,000 | 750,000 | 695,000 | 730,000 | 54 |
| 2001/12/03 | 795,000 | 815,000 | 749,000 | 750,000 | 83 |
| 2001/11/30 | 715,000 | 800,000 | 710,000 | 765,000 | 150 |
| 2001/11/29 | 685,000 | 720,000 | 685,000 | 710,000 | 63 |
| 2001/11/28 | 655,000 | 690,000 | 655,000 | 680,000 | 24 |
| 2001/11/27 | 650,000 | 660,000 | 645,000 | 650,000 | 27 |
| 2001/11/26 | 645,000 | 660,000 | 645,000 | 650,000 | 14 |
| 2001/11/22 | 645,000 | 650,000 | 645,000 | 645,000 | 10 |
| 2001/11/21 | 690,000 | 690,000 | 645,000 | 665,000 | 32 |
| 2001/11/20 | 720,000 | 740,000 | 690,000 | 690,000 | 49 |
| 2001/11/19 | 640,000 | 710,000 | 640,000 | 710,000 | 38 |
| 2001/11/16 | 690,000 | 700,000 | 620,000 | 650,000 | 49 |
| 2001/11/15 | 710,000 | 710,000 | 685,000 | 690,000 | 33 |
| 2001/11/14 | 705,000 | 715,000 | 680,000 | 700,000 | 46 |
| 2001/11/13 | 716,000 | 720,000 | 685,000 | 700,000 | 53 |
| 2001/11/12 | 745,000 | 761,000 | 715,000 | 720,000 | 70 |
| 2001/11/09 | 770,000 | 770,000 | 740,000 | 755,000 | 30 |
| 2001/11/08 | 770,000 | 770,000 | 725,000 | 770,000 | 22 |
| 2001/11/07 | 800,000 | 805,000 | 770,000 | 780,000 | 40 |
| 2001/11/06 | 790,000 | 810,000 | 750,000 | 805,000 | 72 |
| 2001/11/05 | 845,000 | 890,000 | 775,000 | 790,000 | 177 |
| 2001/11/02 | 740,000 | 855,000 | 740,000 | 835,000 | 486 |
| 2001/11/01 | 615,000 | 755,000 | 615,000 | 740,000 | 147 |
| 2001/10/31 | 650,000 | 650,000 | 600,000 | 615,000 | 35 |
| 2001/10/30 | 650,000 | 650,000 | 630,000 | 640,000 | 21 |
| 2001/10/29 | 700,000 | 710,000 | 660,000 | 670,000 | 43 |
| 2001/10/26 | 710,000 | 710,000 | 660,000 | 700,000 | 39 |
| 2001/10/25 | 720,000 | 720,000 | 700,000 | 705,000 | 31 |
| 2001/10/24 | 720,000 | 725,000 | 700,000 | 725,000 | 44 |
| 2001/10/23 | 700,000 | 720,000 | 670,000 | 710,000 | 57 |
| 2001/10/22 | 680,000 | 750,000 | 680,000 | 715,000 | 129 |
| 2001/10/19 | 640,000 | 695,000 | 620,000 | 660,000 | 57 |
| 2001/10/18 | 650,000 | 650,000 | 600,000 | 630,000 | 54 |
| 2001/10/17 | 725,000 | 760,000 | 650,000 | 665,000 | 242 |
| 2001/10/16 | 580,000 | 715,000 | 580,000 | 710,000 | 197 |
| 2001/10/15 | 530,000 | 570,000 | 515,000 | 560,000 | 36 |
| 2001/10/12 | 550,000 | 550,000 | 500,000 | 520,000 | 30 |
| 2001/10/11 | 600,000 | 600,000 | 500,000 | 520,000 | 35 |
| 2001/10/10 | 600,000 | 650,000 | 580,000 | 590,000 | 95 |
| 2001/10/09 | 460,000 | 600,000 | 460,000 | 600,000 | 179 |
| 2001/10/05 | 405,000 | 440,000 | 400,000 | 440,000 | 36 |
| 2001/10/04 | 405,000 | 430,000 | 405,000 | 415,000 | 19 |
| 2001/10/03 | 395,000 | 420,000 | 390,000 | 415,000 | 66 |
| 2001/10/02 | 375,000 | 385,000 | 375,000 | 385,000 | 3 |
| 2001/10/01 | 370,000 | 390,000 | 370,000 | 380,000 | 7 |
| 2001/09/28 | 380,000 | 380,000 | 375,000 | 375,000 | 7 |
| 2001/09/27 | 375,000 | 380,000 | 375,000 | 380,000 | 3 |
| 2001/09/26 | 390,000 | 390,000 | 385,000 | 385,000 | 7 |
| 2001/09/25 | 400,000 | 420,000 | 400,000 | 400,000 | 6 |
| 2001/09/21 | 385,000 | 385,000 | 385,000 | 385,000 | 2 |
| 2001/09/20 | 405,000 | 405,000 | 390,000 | 390,000 | 4 |
| 2001/09/19 | 395,000 | 410,000 | 395,000 | 400,000 | 12 |
| 2001/09/18 | 390,000 | 395,000 | 390,000 | 395,000 | 3 |
| 2001/09/17 | 385,000 | 400,000 | 385,000 | 390,000 | 6 |
| 2001/09/14 | 390,000 | 400,000 | 380,000 | 400,000 | 5 |
| 2001/09/13 | 400,000 | 400,000 | 370,000 | 370,000 | 23 |
| 2001/09/12 | 400,000 | 420,000 | 350,000 | 400,000 | 24 |
| 2001/09/11 | 435,000 | 470,000 | 430,000 | 450,000 | 27 |
| 2001/09/10 | 390,000 | 430,000 | 390,000 | 420,000 | 19 |
| 2001/09/07 | 390,000 | 400,000 | 390,000 | 390,000 | 5 |
| 2001/09/06 | 390,000 | 400,000 | 380,000 | 390,000 | 10 |
| 2001/09/05 | 400,000 | 410,000 | 390,000 | 395,000 | 14 |
| 2001/09/04 | 425,000 | 425,000 | 400,000 | 400,000 | 21 |
| 2001/09/03 | 440,000 | 450,000 | 420,000 | 420,000 | 19 |
| 2001/08/31 | 450,000 | 460,000 | 430,000 | 435,000 | 18 |
| 2001/08/30 | 460,000 | 465,000 | 460,000 | 465,000 | 4 |
| 2001/08/29 | 480,000 | 480,000 | 475,000 | 475,000 | 3 |
| 2001/08/28 | 515,000 | 515,000 | 480,000 | 480,000 | 12 |
| 2001/08/27 | 531,000 | 550,000 | 520,000 | 525,000 | 30 |
| 2001/08/24 | 550,000 | 560,000 | 510,000 | 535,000 | 37 |
| 2001/08/23 | 500,000 | 510,000 | 500,000 | 510,000 | 14 |
| 2001/08/22 | 495,000 | 520,000 | 485,000 | 505,000 | 48 |
| 2001/08/21 | 465,000 | 510,000 | 465,000 | 500,000 | 28 |
| 2001/08/20 | 465,000 | 465,000 | 450,000 | 460,000 | 16 |
| 2001/08/17 | 460,000 | 470,000 | 450,000 | 460,000 | 18 |
| 2001/08/16 | 470,000 | 480,000 | 450,000 | 470,000 | 35 |
| 2001/08/15 | 500,000 | 500,000 | 480,000 | 490,000 | 19 |
| 2001/08/14 | 510,000 | 530,000 | 485,000 | 500,000 | 45 |
| 2001/08/13 | 550,000 | 575,000 | 515,000 | 525,000 | 38 |
| 2001/08/10 | 440,000 | 570,000 | 440,000 | 570,000 | 84 |
| 2001/08/09 | 460,000 | 470,000 | 410,000 | 445,000 | 99 |
| 2001/08/08 | 510,000 | 510,000 | 470,000 | 480,000 | 20 |
| 2001/08/07 | 520,000 | 520,000 | 480,000 | 500,000 | 43 |
| 2001/08/06 | 550,000 | 560,000 | 530,000 | 530,000 | 21 |
| 2001/08/03 | 550,000 | 560,000 | 520,000 | 550,000 | 50 |
| 2001/08/02 | 595,000 | 600,000 | 505,000 | 565,000 | 184 |
| 2001/08/01 | 705,000 | 710,000 | 588,000 | 600,000 | 361 |