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 |
|---|---|---|---|---|---|
| 2004/12/30 | 341,000 | 341,000 | 320,000 | 340,000 | 26 |
| 2004/12/29 | 339,000 | 351,000 | 339,000 | 340,000 | 70 |
| 2004/12/28 | 320,000 | 342,000 | 320,000 | 335,000 | 66 |
| 2004/12/27 | 325,000 | 345,000 | 289,000 | 302,000 | 92 |
| 2004/12/27 | 1 -> 2.00 分割 | ||||
| 2004/12/24 | 599,000 | 601,000 | 550,000 | 580,000 | 66 |
| 2004/12/22 | 600,000 | 616,000 | 600,000 | 601,000 | 40 |
| 2004/12/21 | 603,000 | 630,000 | 577,000 | 600,000 | 62 |
| 2004/12/20 | 619,000 | 620,000 | 602,000 | 615,000 | 36 |
| 2004/12/17 | 640,000 | 670,000 | 614,000 | 630,000 | 67 |
| 2004/12/16 | 639,000 | 690,000 | 638,000 | 665,000 | 71 |
| 2004/12/15 | 699,000 | 719,000 | 600,000 | 610,000 | 167 |
| 2004/12/14 | 699,000 | 723,000 | 660,000 | 685,000 | 402 |
| 2004/12/13 | 567,000 | 680,000 | 525,000 | 625,000 | 370 |
| 2004/12/10 | 600,000 | 605,000 | 550,000 | 565,000 | 135 |
| 2004/12/09 | 639,000 | 681,000 | 600,000 | 615,000 | 450 |
| 2004/12/08 | 529,000 | 610,000 | 529,000 | 605,000 | 430 |
| 2004/12/07 | 484,000 | 530,000 | 484,000 | 498,000 | 118 |
| 2004/12/06 | 460,000 | 462,000 | 460,000 | 460,000 | 6 |
| 2004/12/03 | 440,000 | 472,000 | 440,000 | 455,000 | 49 |
| 2004/12/02 | 450,000 | 450,000 | 440,000 | 440,000 | 13 |
| 2004/12/01 | 400,000 | 450,000 | 400,000 | 450,000 | 25 |
| 2004/11/30 | 405,000 | 405,000 | 405,000 | 405,000 | 4 |
| 2004/11/26 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2004/11/25 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2004/11/24 | 399,000 | 399,000 | 390,000 | 392,000 | 4 |
| 2004/11/22 | 409,000 | 410,000 | 400,000 | 400,000 | 15 |
| 2004/11/19 | 415,000 | 415,000 | 405,000 | 405,000 | 6 |
| 2004/11/18 | 412,000 | 412,000 | 412,000 | 412,000 | 5 |
| 2004/11/17 | 412,000 | 415,000 | 412,000 | 412,000 | 3 |
| 2004/11/15 | 400,000 | 428,000 | 400,000 | 410,000 | 13 |
| 2004/11/12 | 400,000 | 425,000 | 399,000 | 425,000 | 10 |
| 2004/11/11 | 395,000 | 395,000 | 395,000 | 395,000 | 2 |
| 2004/11/10 | 389,000 | 401,000 | 385,000 | 401,000 | 9 |
| 2004/11/09 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2004/11/08 | 400,000 | 400,000 | 380,000 | 380,000 | 9 |
| 2004/11/05 | 392,000 | 400,000 | 392,000 | 400,000 | 12 |
| 2004/11/04 | 390,000 | 392,000 | 390,000 | 392,000 | 3 |
| 2004/11/02 | 380,000 | 380,000 | 379,000 | 380,000 | 4 |
| 2004/11/01 | 380,000 | 389,000 | 380,000 | 389,000 | 5 |
| 2004/10/29 | 399,000 | 399,000 | 380,000 | 380,000 | 3 |
| 2004/10/28 | 390,000 | 400,000 | 390,000 | 390,000 | 5 |
| 2004/10/27 | 392,000 | 392,000 | 390,000 | 390,000 | 2 |
| 2004/10/26 | 395,000 | 395,000 | 390,000 | 391,000 | 6 |
| 2004/10/25 | 410,000 | 410,000 | 391,000 | 392,000 | 7 |
| 2004/10/22 | 395,000 | 395,000 | 395,000 | 395,000 | 2 |
| 2004/10/21 | 400,000 | 401,000 | 391,000 | 391,000 | 4 |
| 2004/10/20 | 409,000 | 410,000 | 400,000 | 400,000 | 13 |
| 2004/10/19 | 419,000 | 420,000 | 419,000 | 420,000 | 2 |
| 2004/10/15 | 420,000 | 420,000 | 420,000 | 420,000 | 4 |
| 2004/10/13 | 420,000 | 424,000 | 420,000 | 420,000 | 4 |
| 2004/10/08 | 415,000 | 430,000 | 415,000 | 430,000 | 4 |
| 2004/10/07 | 430,000 | 430,000 | 430,000 | 430,000 | 3 |
| 2004/10/06 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2004/10/05 | 430,000 | 430,000 | 430,000 | 430,000 | 2 |
| 2004/10/04 | 425,000 | 430,000 | 425,000 | 430,000 | 6 |
| 2004/10/01 | 436,000 | 437,000 | 426,000 | 426,000 | 3 |
| 2004/09/30 | 420,000 | 428,000 | 420,000 | 428,000 | 5 |
| 2004/09/29 | 420,000 | 420,000 | 405,000 | 405,000 | 3 |
| 2004/09/28 | 419,000 | 419,000 | 401,000 | 410,000 | 4 |
| 2004/09/27 | 419,000 | 419,000 | 400,000 | 401,000 | 5 |
| 2004/09/24 | 394,000 | 415,000 | 394,000 | 400,000 | 7 |
| 2004/09/22 | 416,000 | 416,000 | 390,000 | 394,000 | 30 |
| 2004/09/21 | 429,000 | 429,000 | 420,000 | 420,000 | 14 |
| 2004/09/17 | 429,000 | 430,000 | 429,000 | 430,000 | 9 |
| 2004/09/16 | 431,000 | 435,000 | 430,000 | 430,000 | 12 |
| 2004/09/15 | 433,000 | 433,000 | 432,000 | 432,000 | 3 |
| 2004/09/14 | 430,000 | 439,000 | 430,000 | 432,000 | 10 |
| 2004/09/13 | 436,000 | 440,000 | 430,000 | 440,000 | 7 |
| 2004/09/10 | 450,000 | 460,000 | 450,000 | 450,000 | 8 |
| 2004/09/09 | 460,000 | 464,000 | 460,000 | 464,000 | 3 |
| 2004/09/07 | 460,000 | 460,000 | 455,000 | 455,000 | 7 |
| 2004/09/06 | 470,000 | 470,000 | 460,000 | 460,000 | 10 |
| 2004/09/03 | 470,000 | 470,000 | 455,000 | 470,000 | 21 |
| 2004/09/02 | 495,000 | 495,000 | 475,000 | 477,000 | 11 |
| 2004/09/01 | 461,000 | 490,000 | 460,000 | 490,000 | 42 |
| 2004/08/31 | 460,000 | 480,000 | 450,000 | 460,000 | 18 |
| 2004/08/30 | 438,000 | 460,000 | 437,000 | 455,000 | 29 |
| 2004/08/27 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2004/08/26 | 422,000 | 422,000 | 422,000 | 422,000 | 2 |
| 2004/08/25 | 421,000 | 430,000 | 421,000 | 421,000 | 11 |
| 2004/08/24 | 431,000 | 431,000 | 415,000 | 415,000 | 7 |
| 2004/08/23 | 426,000 | 431,000 | 425,000 | 431,000 | 8 |
| 2004/08/20 | 425,000 | 430,000 | 425,000 | 425,000 | 10 |
| 2004/08/19 | 420,000 | 420,000 | 410,000 | 415,000 | 18 |
| 2004/08/18 | 420,000 | 430,000 | 420,000 | 420,000 | 6 |
| 2004/08/17 | 435,000 | 440,000 | 430,000 | 430,000 | 7 |
| 2004/08/16 | 420,000 | 430,000 | 420,000 | 430,000 | 16 |
| 2004/08/13 | 420,000 | 430,000 | 415,000 | 425,000 | 15 |
| 2004/08/12 | 450,000 | 450,000 | 440,000 | 440,000 | 3 |
| 2004/08/11 | 470,000 | 470,000 | 460,000 | 460,000 | 4 |
| 2004/08/10 | 470,000 | 480,000 | 470,000 | 479,000 | 11 |
| 2004/08/09 | 420,000 | 500,000 | 420,000 | 480,000 | 52 |
| 2004/08/05 | 420,000 | 460,000 | 420,000 | 450,000 | 8 |
| 2004/08/04 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2004/08/03 | 450,000 | 450,000 | 440,000 | 450,000 | 27 |
| 2004/08/02 | 445,000 | 450,000 | 410,000 | 441,000 | 8 |
| 2004/07/30 | 399,000 | 425,000 | 399,000 | 425,000 | 6 |
| 2004/07/29 | 410,000 | 410,000 | 400,000 | 401,000 | 15 |
| 2004/07/28 | 430,000 | 430,000 | 409,000 | 412,000 | 17 |
| 2004/07/27 | 450,000 | 450,000 | 425,000 | 430,000 | 7 |
| 2004/07/23 | 475,000 | 493,000 | 470,000 | 480,000 | 13 |
| 2004/07/22 | 440,000 | 500,000 | 440,000 | 490,000 | 42 |
| 2004/07/20 | 440,000 | 440,000 | 430,000 | 435,000 | 3 |
| 2004/07/16 | 425,000 | 460,000 | 425,000 | 450,000 | 14 |
| 2004/07/15 | 421,000 | 422,000 | 421,000 | 422,000 | 2 |
| 2004/07/14 | 441,000 | 442,000 | 430,000 | 435,000 | 13 |
| 2004/07/13 | 441,000 | 460,000 | 441,000 | 460,000 | 3 |
| 2004/07/12 | 440,000 | 455,000 | 440,000 | 450,000 | 8 |
| 2004/07/09 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2004/07/07 | 446,000 | 460,000 | 430,000 | 460,000 | 14 |
| 2004/07/06 | 478,000 | 490,000 | 460,000 | 470,000 | 43 |
| 2004/07/05 | 460,000 | 479,000 | 460,000 | 475,000 | 14 |
| 2004/07/02 | 480,000 | 480,000 | 446,000 | 455,000 | 15 |
| 2004/07/01 | 475,000 | 499,000 | 472,000 | 480,000 | 33 |
| 2004/06/30 | 437,000 | 475,000 | 430,000 | 475,000 | 24 |
| 2004/06/29 | 439,000 | 439,000 | 426,000 | 429,000 | 6 |
| 2004/06/28 | 430,000 | 447,000 | 415,000 | 430,000 | 32 |
| 2004/06/25 | 480,000 | 480,000 | 445,000 | 450,000 | 11 |
| 2004/06/24 | 454,000 | 495,000 | 453,000 | 470,000 | 11 |
| 2004/06/23 | 460,000 | 460,000 | 450,000 | 450,000 | 18 |
| 2004/06/22 | 480,000 | 515,000 | 479,000 | 479,000 | 44 |
| 2004/06/21 | 450,000 | 481,000 | 450,000 | 479,000 | 35 |
| 2004/06/18 | 402,000 | 450,000 | 402,000 | 439,000 | 66 |
| 2004/06/17 | 395,000 | 401,000 | 392,000 | 400,000 | 9 |
| 2004/06/16 | 393,000 | 393,000 | 381,000 | 392,000 | 10 |
| 2004/06/15 | 395,000 | 404,000 | 395,000 | 400,000 | 11 |
| 2004/06/14 | 397,000 | 400,000 | 395,000 | 395,000 | 10 |
| 2004/06/11 | 405,000 | 405,000 | 405,000 | 405,000 | 2 |
| 2004/06/09 | 410,000 | 410,000 | 405,000 | 405,000 | 6 |
| 2004/06/08 | 395,000 | 400,000 | 395,000 | 400,000 | 7 |
| 2004/06/07 | 398,000 | 398,000 | 390,000 | 395,000 | 6 |
| 2004/06/04 | 400,000 | 400,000 | 390,000 | 399,000 | 5 |
| 2004/06/03 | 405,000 | 405,000 | 400,000 | 400,000 | 9 |
| 2004/05/31 | 415,000 | 415,000 | 410,000 | 410,000 | 3 |
| 2004/05/27 | 400,000 | 410,000 | 400,000 | 410,000 | 4 |
| 2004/05/26 | 396,000 | 410,000 | 396,000 | 410,000 | 14 |
| 2004/05/25 | 430,000 | 430,000 | 405,000 | 405,000 | 5 |
| 2004/05/24 | 419,000 | 419,000 | 415,000 | 415,000 | 4 |
| 2004/05/21 | 400,000 | 420,000 | 400,000 | 415,000 | 6 |
| 2004/05/20 | 420,000 | 420,000 | 400,000 | 400,000 | 7 |
| 2004/05/19 | 400,000 | 420,000 | 400,000 | 420,000 | 11 |
| 2004/05/18 | 358,000 | 390,000 | 358,000 | 390,000 | 5 |
| 2004/05/17 | 400,000 | 400,000 | 360,000 | 380,000 | 13 |
| 2004/05/14 | 450,000 | 451,000 | 390,000 | 429,000 | 13 |
| 2004/05/13 | 470,000 | 470,000 | 442,000 | 450,000 | 18 |
| 2004/05/12 | 450,000 | 470,000 | 450,000 | 470,000 | 4 |
| 2004/05/11 | 460,000 | 489,000 | 430,000 | 450,000 | 31 |
| 2004/05/10 | 508,000 | 531,000 | 490,000 | 492,000 | 76 |
| 2004/05/07 | 500,000 | 508,000 | 498,000 | 504,000 | 17 |
| 2004/05/06 | 500,000 | 505,000 | 496,000 | 504,000 | 24 |
| 2004/04/30 | 530,000 | 533,000 | 500,000 | 505,000 | 23 |
| 2004/04/28 | 525,000 | 538,000 | 525,000 | 530,000 | 40 |
| 2004/04/27 | 539,000 | 540,000 | 515,000 | 535,000 | 19 |
| 2004/04/26 | 510,000 | 539,000 | 510,000 | 520,000 | 21 |
| 2004/04/23 | 476,000 | 510,000 | 475,000 | 509,000 | 20 |
| 2004/04/22 | 480,000 | 480,000 | 470,000 | 480,000 | 9 |
| 2004/04/21 | 510,000 | 510,000 | 475,000 | 480,000 | 47 |
| 2004/04/20 | 504,000 | 510,000 | 490,000 | 500,000 | 27 |
| 2004/04/19 | 545,000 | 550,000 | 495,000 | 505,000 | 52 |
| 2004/04/16 | 543,000 | 598,000 | 500,000 | 545,000 | 188 |
| 2004/04/15 | 459,000 | 530,000 | 459,000 | 520,000 | 233 |
| 2004/04/14 | 450,000 | 450,000 | 430,000 | 440,000 | 16 |
| 2004/04/13 | 450,000 | 450,000 | 430,000 | 450,000 | 30 |
| 2004/04/12 | 440,000 | 450,000 | 420,000 | 450,000 | 31 |
| 2004/04/09 | 450,000 | 450,000 | 430,000 | 440,000 | 42 |
| 2004/04/08 | 460,000 | 461,000 | 448,000 | 455,000 | 21 |
| 2004/04/07 | 499,000 | 500,000 | 450,000 | 465,000 | 80 |
| 2004/04/06 | 500,000 | 554,000 | 461,000 | 500,000 | 218 |
| 2004/04/05 | 399,000 | 470,000 | 399,000 | 470,000 | 154 |
| 2004/04/02 | 389,000 | 395,000 | 389,000 | 395,000 | 38 |
| 2004/04/01 | 391,000 | 395,000 | 385,000 | 389,000 | 45 |
| 2004/03/31 | 389,000 | 399,000 | 389,000 | 392,000 | 30 |
| 2004/03/30 | 385,000 | 389,000 | 381,000 | 389,000 | 8 |
| 2004/03/29 | 378,000 | 389,000 | 378,000 | 385,000 | 15 |
| 2004/03/26 | 375,000 | 384,000 | 370,000 | 380,000 | 27 |
| 2004/03/25 | 366,000 | 375,000 | 366,000 | 375,000 | 5 |
| 2004/03/24 | 366,000 | 375,000 | 365,000 | 370,000 | 34 |
| 2004/03/23 | 370,000 | 390,000 | 361,000 | 370,000 | 20 |
| 2004/03/22 | 385,000 | 395,000 | 380,000 | 380,000 | 10 |
| 2004/03/19 | 375,000 | 395,000 | 370,000 | 390,000 | 36 |
| 2004/03/18 | 370,000 | 390,000 | 370,000 | 380,000 | 10 |
| 2004/03/17 | 394,000 | 395,000 | 375,000 | 380,000 | 31 |
| 2004/03/16 | 400,000 | 405,000 | 380,000 | 395,000 | 33 |
| 2004/03/15 | 375,000 | 410,000 | 375,000 | 405,000 | 77 |
| 2004/03/12 | 360,000 | 390,000 | 360,000 | 380,000 | 27 |
| 2004/03/11 | 383,000 | 383,000 | 360,000 | 363,000 | 54 |
| 2004/03/10 | 389,000 | 390,000 | 370,000 | 383,000 | 55 |
| 2004/03/09 | 406,000 | 407,000 | 390,000 | 400,000 | 30 |
| 2004/03/08 | 410,000 | 415,000 | 400,000 | 405,000 | 25 |
| 2004/03/05 | 425,000 | 430,000 | 425,000 | 430,000 | 9 |
| 2004/03/04 | 430,000 | 435,000 | 420,000 | 425,000 | 26 |
| 2004/03/03 | 430,000 | 435,000 | 426,000 | 430,000 | 15 |
| 2004/03/02 | 429,000 | 436,000 | 428,000 | 430,000 | 41 |
| 2004/03/01 | 410,000 | 420,000 | 408,000 | 420,000 | 46 |
| 2004/02/27 | 389,000 | 408,000 | 389,000 | 405,000 | 40 |
| 2004/02/26 | 400,000 | 400,000 | 385,000 | 389,000 | 41 |
| 2004/02/25 | 400,000 | 405,000 | 395,000 | 398,000 | 30 |
| 2004/02/24 | 414,000 | 420,000 | 393,000 | 403,000 | 43 |
| 2004/02/23 | 410,000 | 410,000 | 400,000 | 403,000 | 30 |
| 2004/02/20 | 460,000 | 460,000 | 397,000 | 435,000 | 22 |
| 2004/02/19 | 450,000 | 470,000 | 409,000 | 470,000 | 72 |
| 2004/02/18 | 483,000 | 483,000 | 420,000 | 450,000 | 33 |
| 2004/02/17 | 465,000 | 490,000 | 465,000 | 475,000 | 72 |
| 2004/02/16 | 479,000 | 489,000 | 440,000 | 451,000 | 133 |
| 2004/02/13 | 561,000 | 589,000 | 465,000 | 498,000 | 190 |
| 2004/02/12 | 620,000 | 635,000 | 547,000 | 570,000 | 106 |
| 2004/02/10 | 548,000 | 650,000 | 541,000 | 605,000 | 448 |
| 2004/02/09 | 431,000 | 584,000 | 431,000 | 546,000 | 560 |
| 2004/02/06 | 280,000 | 390,000 | 280,000 | 368,000 | 38 |
| 2004/02/05 | 270,000 | 275,000 | 270,000 | 275,000 | 2 |
| 2004/02/04 | 285,000 | 285,000 | 280,000 | 282,000 | 3 |
| 2004/02/03 | 290,000 | 290,000 | 285,000 | 285,000 | 2 |
| 2004/02/02 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2004/01/30 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2004/01/29 | 300,000 | 300,000 | 280,000 | 280,000 | 4 |
| 2004/01/27 | 303,000 | 303,000 | 300,000 | 301,000 | 4 |
| 2004/01/26 | 311,000 | 311,000 | 290,000 | 290,000 | 11 |
| 2004/01/23 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2004/01/21 | 315,000 | 330,000 | 315,000 | 330,000 | 11 |
| 2004/01/20 | 305,000 | 310,000 | 305,000 | 310,000 | 2 |
| 2004/01/19 | 310,000 | 313,000 | 305,000 | 313,000 | 10 |
| 2004/01/15 | 299,000 | 305,000 | 298,000 | 300,000 | 4 |
| 2004/01/14 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2004/01/13 | 305,000 | 306,000 | 300,000 | 300,000 | 11 |
| 2004/01/09 | 290,000 | 315,000 | 290,000 | 315,000 | 10 |
| 2004/01/08 | 300,000 | 300,000 | 290,000 | 300,000 | 9 |
| 2004/01/07 | 290,000 | 290,000 | 290,000 | 290,000 | 2 |
| 2004/01/06 | 280,000 | 290,000 | 280,000 | 290,000 | 4 |
| 2004/01/05 | 260,000 | 260,000 | 260,000 | 260,000 | 3 |