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 |
|---|---|---|---|---|---|
| 2005/12/30 | 879,000 | 880,000 | 870,000 | 870,000 | 29 |
| 2005/12/29 | 850,000 | 877,000 | 850,000 | 872,000 | 35 |
| 2005/12/28 | 850,000 | 869,000 | 850,000 | 850,000 | 25 |
| 2005/12/27 | 856,000 | 857,000 | 830,000 | 850,000 | 87 |
| 2005/12/26 | 889,000 | 890,000 | 849,000 | 862,000 | 57 |
| 2005/12/22 | 906,000 | 907,000 | 850,000 | 884,000 | 64 |
| 2005/12/21 | 820,000 | 919,000 | 820,000 | 910,000 | 142 |
| 2005/12/20 | 820,000 | 824,000 | 818,000 | 820,000 | 48 |
| 2005/12/19 | 825,000 | 827,000 | 814,000 | 820,000 | 16 |
| 2005/12/16 | 836,000 | 837,000 | 830,000 | 833,000 | 12 |
| 2005/12/15 | 845,000 | 846,000 | 824,000 | 835,000 | 23 |
| 2005/12/14 | 845,000 | 851,000 | 840,000 | 840,000 | 20 |
| 2005/12/13 | 830,000 | 845,000 | 824,000 | 845,000 | 21 |
| 2005/12/12 | 850,000 | 850,000 | 825,000 | 830,000 | 29 |
| 2005/12/09 | 825,000 | 845,000 | 825,000 | 845,000 | 18 |
| 2005/12/08 | 830,000 | 830,000 | 824,000 | 825,000 | 12 |
| 2005/12/07 | 820,000 | 837,000 | 820,000 | 835,000 | 19 |
| 2005/12/06 | 820,000 | 845,000 | 810,000 | 820,000 | 28 |
| 2005/12/05 | 811,000 | 812,000 | 809,000 | 810,000 | 16 |
| 2005/12/02 | 800,000 | 810,000 | 800,000 | 810,000 | 4 |
| 2005/12/01 | 784,000 | 810,000 | 784,000 | 810,000 | 22 |
| 2005/11/30 | 809,000 | 810,000 | 789,000 | 789,000 | 34 |
| 2005/11/29 | 810,000 | 812,000 | 809,000 | 810,000 | 10 |
| 2005/11/28 | 810,000 | 815,000 | 804,000 | 812,000 | 17 |
| 2005/11/25 | 830,000 | 831,000 | 815,000 | 815,000 | 5 |
| 2005/11/24 | 811,000 | 820,000 | 809,000 | 810,000 | 17 |
| 2005/11/22 | 820,000 | 820,000 | 800,000 | 820,000 | 29 |
| 2005/11/21 | 844,000 | 845,000 | 820,000 | 820,000 | 10 |
| 2005/11/18 | 830,000 | 840,000 | 830,000 | 840,000 | 6 |
| 2005/11/17 | 851,000 | 853,000 | 814,000 | 830,000 | 31 |
| 2005/11/16 | 810,000 | 842,000 | 810,000 | 840,000 | 22 |
| 2005/11/15 | 800,000 | 817,000 | 800,000 | 810,000 | 13 |
| 2005/11/14 | 817,000 | 817,000 | 800,000 | 810,000 | 30 |
| 2005/11/11 | 830,000 | 830,000 | 814,000 | 820,000 | 13 |
| 2005/11/10 | 825,000 | 836,000 | 820,000 | 820,000 | 30 |
| 2005/11/09 | 850,000 | 851,000 | 822,000 | 836,000 | 31 |
| 2005/11/08 | 880,000 | 900,000 | 832,000 | 850,000 | 71 |
| 2005/11/07 | 835,000 | 879,000 | 835,000 | 875,000 | 75 |
| 2005/11/04 | 830,000 | 835,000 | 830,000 | 831,000 | 19 |
| 2005/11/02 | 829,000 | 840,000 | 821,000 | 824,000 | 21 |
| 2005/11/01 | 850,000 | 852,000 | 830,000 | 830,000 | 22 |
| 2005/10/31 | 840,000 | 860,000 | 818,000 | 850,000 | 24 |
| 2005/10/28 | 844,000 | 845,000 | 829,000 | 830,000 | 9 |
| 2005/10/27 | 819,000 | 845,000 | 814,000 | 840,000 | 25 |
| 2005/10/26 | 800,000 | 845,000 | 800,000 | 829,000 | 54 |
| 2005/10/25 | 778,000 | 790,000 | 770,000 | 790,000 | 13 |
| 2005/10/24 | 766,000 | 769,000 | 766,000 | 769,000 | 2 |
| 2005/10/21 | 768,000 | 769,000 | 759,000 | 760,000 | 14 |
| 2005/10/20 | 770,000 | 770,000 | 752,000 | 762,000 | 52 |
| 2005/10/19 | 779,000 | 780,000 | 773,000 | 773,000 | 4 |
| 2005/10/18 | 780,000 | 791,000 | 763,000 | 789,000 | 8 |
| 2005/10/17 | 800,000 | 800,000 | 781,000 | 781,000 | 8 |
| 2005/10/14 | 806,000 | 806,000 | 790,000 | 790,000 | 6 |
| 2005/10/13 | 780,000 | 805,000 | 780,000 | 800,000 | 16 |
| 2005/10/12 | 799,000 | 810,000 | 775,000 | 775,000 | 17 |
| 2005/10/11 | 804,000 | 815,000 | 780,000 | 800,000 | 33 |
| 2005/10/07 | 850,000 | 850,000 | 800,000 | 815,000 | 46 |
| 2005/10/06 | 860,000 | 865,000 | 821,000 | 850,000 | 40 |
| 2005/10/05 | 860,000 | 881,000 | 850,000 | 870,000 | 65 |
| 2005/10/04 | 810,000 | 860,000 | 810,000 | 850,000 | 69 |
| 2005/10/03 | 799,000 | 820,000 | 785,000 | 810,000 | 76 |
| 2005/09/30 | 781,000 | 819,000 | 750,000 | 785,000 | 74 |
| 2005/09/29 | 763,000 | 812,000 | 758,000 | 785,000 | 65 |
| 2005/09/28 | 739,000 | 780,000 | 730,000 | 766,000 | 68 |
| 2005/09/27 | 819,000 | 819,000 | 735,000 | 735,000 | 75 |
| 2005/09/26 | 830,000 | 831,000 | 790,000 | 790,000 | 41 |
| 2005/09/22 | 800,000 | 850,000 | 775,000 | 830,000 | 101 |
| 2005/09/21 | 839,000 | 840,000 | 795,000 | 800,000 | 83 |
| 2005/09/20 | 879,000 | 887,000 | 831,000 | 832,000 | 82 |
| 2005/09/16 | 869,000 | 880,000 | 841,000 | 868,000 | 55 |
| 2005/09/15 | 895,000 | 900,000 | 860,000 | 869,000 | 85 |
| 2005/09/14 | 920,000 | 929,000 | 880,000 | 907,000 | 149 |
| 2005/09/13 | 936,000 | 968,000 | 900,000 | 920,000 | 371 |
| 2005/09/12 | 864,000 | 901,000 | 822,000 | 900,000 | 594 |
| 2005/09/09 | 821,000 | 1,060,000 | 821,000 | 845,000 | 1,710 |
| 2005/09/08 | 820,000 | 829,000 | 793,000 | 820,000 | 51 |
| 2005/09/07 | 839,000 | 841,000 | 780,000 | 825,000 | 105 |
| 2005/09/06 | 845,000 | 895,000 | 798,000 | 835,000 | 327 |
| 2005/09/05 | 777,000 | 855,000 | 777,000 | 839,000 | 141 |
| 2005/09/02 | 764,000 | 777,000 | 760,000 | 770,000 | 44 |
| 2005/09/01 | 741,000 | 760,000 | 736,000 | 760,000 | 41 |
| 2005/08/31 | 724,000 | 730,000 | 724,000 | 730,000 | 29 |
| 2005/08/30 | 721,000 | 729,000 | 709,000 | 725,000 | 54 |
| 2005/08/29 | 726,000 | 726,000 | 718,000 | 720,000 | 29 |
| 2005/08/26 | 739,000 | 750,000 | 708,000 | 725,000 | 37 |
| 2005/08/25 | 750,000 | 790,000 | 725,000 | 730,000 | 149 |
| 2005/08/24 | 715,000 | 745,000 | 715,000 | 745,000 | 45 |
| 2005/08/23 | 710,000 | 741,000 | 702,000 | 710,000 | 73 |
| 2005/08/22 | 690,000 | 710,000 | 660,000 | 710,000 | 127 |
| 2005/08/19 | 723,000 | 725,000 | 697,000 | 698,000 | 98 |
| 2005/08/18 | 732,000 | 753,000 | 717,000 | 725,000 | 173 |
| 2005/08/17 | 668,000 | 755,000 | 665,000 | 714,000 | 184 |
| 2005/08/16 | 690,000 | 690,000 | 661,000 | 685,000 | 39 |
| 2005/08/15 | 720,000 | 730,000 | 670,000 | 700,000 | 104 |
| 2005/08/12 | 670,000 | 730,000 | 670,000 | 710,000 | 166 |
| 2005/08/11 | 685,000 | 686,000 | 645,000 | 660,000 | 122 |
| 2005/08/10 | 600,000 | 715,000 | 600,000 | 710,000 | 219 |
| 2005/08/09 | 552,000 | 569,000 | 539,000 | 569,000 | 18 |
| 2005/08/08 | 560,000 | 560,000 | 520,000 | 560,000 | 37 |
| 2005/08/05 | 590,000 | 590,000 | 509,000 | 560,000 | 146 |
| 2005/08/04 | 608,000 | 608,000 | 580,000 | 600,000 | 28 |
| 2005/08/03 | 612,000 | 632,000 | 603,000 | 608,000 | 49 |
| 2005/08/02 | 625,000 | 626,000 | 605,000 | 608,000 | 10 |
| 2005/08/01 | 643,000 | 643,000 | 607,000 | 629,000 | 33 |
| 2005/07/29 | 660,000 | 660,000 | 642,000 | 650,000 | 24 |
| 2005/07/28 | 655,000 | 660,000 | 649,000 | 660,000 | 23 |
| 2005/07/27 | 655,000 | 660,000 | 655,000 | 660,000 | 21 |
| 2005/07/26 | 675,000 | 679,000 | 656,000 | 658,000 | 10 |
| 2005/07/25 | 658,000 | 675,000 | 656,000 | 675,000 | 26 |
| 2005/07/22 | 660,000 | 660,000 | 649,000 | 658,000 | 59 |
| 2005/07/21 | 680,000 | 680,000 | 660,000 | 660,000 | 31 |
| 2005/07/20 | 670,000 | 676,000 | 665,000 | 670,000 | 18 |
| 2005/07/19 | 696,000 | 697,000 | 660,000 | 671,000 | 58 |
| 2005/07/15 | 702,000 | 703,000 | 685,000 | 695,000 | 33 |
| 2005/07/14 | 702,000 | 703,000 | 693,000 | 703,000 | 18 |
| 2005/07/13 | 705,000 | 717,000 | 701,000 | 710,000 | 21 |
| 2005/07/12 | 705,000 | 710,000 | 696,000 | 710,000 | 47 |
| 2005/07/11 | 710,000 | 711,000 | 701,000 | 702,000 | 37 |
| 2005/07/08 | 715,000 | 720,000 | 700,000 | 720,000 | 12 |
| 2005/07/07 | 725,000 | 735,000 | 714,000 | 718,000 | 31 |
| 2005/07/06 | 739,000 | 758,000 | 711,000 | 711,000 | 51 |
| 2005/07/05 | 685,000 | 755,000 | 685,000 | 750,000 | 106 |
| 2005/07/04 | 701,000 | 702,000 | 675,000 | 685,000 | 71 |
| 2005/07/01 | 716,000 | 717,000 | 700,000 | 704,000 | 87 |
| 2005/06/30 | 755,000 | 755,000 | 710,000 | 720,000 | 77 |
| 2005/06/29 | 755,000 | 763,000 | 745,000 | 752,000 | 42 |
| 2005/06/28 | 762,000 | 765,000 | 755,000 | 758,000 | 16 |
| 2005/06/27 | 763,000 | 765,000 | 761,000 | 761,000 | 11 |
| 2005/06/24 | 760,000 | 765,000 | 758,000 | 761,000 | 14 |
| 2005/06/23 | 765,000 | 770,000 | 754,000 | 770,000 | 28 |
| 2005/06/22 | 765,000 | 766,000 | 748,000 | 765,000 | 42 |
| 2005/06/21 | 774,000 | 784,000 | 764,000 | 765,000 | 57 |
| 2005/06/20 | 773,000 | 780,000 | 758,000 | 773,000 | 45 |
| 2005/06/17 | 764,000 | 774,000 | 762,000 | 768,000 | 20 |
| 2005/06/16 | 755,000 | 768,000 | 755,000 | 760,000 | 14 |
| 2005/06/15 | 750,000 | 750,000 | 749,000 | 750,000 | 7 |
| 2005/06/14 | 751,000 | 770,000 | 749,000 | 769,000 | 22 |
| 2005/06/13 | 760,000 | 770,000 | 748,000 | 751,000 | 39 |
| 2005/06/10 | 770,000 | 772,000 | 762,000 | 767,000 | 35 |
| 2005/06/09 | 760,000 | 780,000 | 760,000 | 775,000 | 39 |
| 2005/06/08 | 782,000 | 782,000 | 759,000 | 760,000 | 50 |
| 2005/06/07 | 807,000 | 807,000 | 780,000 | 783,000 | 76 |
| 2005/06/06 | 765,000 | 810,000 | 765,000 | 800,000 | 57 |
| 2005/06/03 | 760,000 | 790,000 | 757,000 | 775,000 | 83 |
| 2005/06/02 | 747,000 | 777,000 | 747,000 | 755,000 | 53 |
| 2005/06/01 | 768,000 | 772,000 | 742,000 | 746,000 | 106 |
| 2005/05/31 | 786,000 | 795,000 | 770,000 | 773,000 | 42 |
| 2005/05/30 | 802,000 | 821,000 | 779,000 | 791,000 | 122 |
| 2005/05/27 | 838,000 | 840,000 | 811,000 | 814,000 | 91 |
| 2005/05/26 | 790,000 | 850,000 | 790,000 | 805,000 | 125 |
| 2005/05/25 | 818,000 | 881,000 | 786,000 | 790,000 | 344 |
| 2005/05/24 | 772,000 | 839,000 | 772,000 | 813,000 | 259 |
| 2005/05/23 | 762,000 | 775,000 | 741,000 | 750,000 | 47 |
| 2005/05/20 | 770,000 | 776,000 | 740,000 | 741,000 | 25 |
| 2005/05/19 | 731,000 | 765,000 | 730,000 | 754,000 | 45 |
| 2005/05/18 | 726,000 | 770,000 | 705,000 | 754,000 | 99 |
| 2005/05/17 | 750,000 | 757,000 | 724,000 | 725,000 | 41 |
| 2005/05/16 | 771,000 | 775,000 | 705,000 | 750,000 | 89 |
| 2005/05/13 | 781,000 | 795,000 | 761,000 | 771,000 | 72 |
| 2005/05/12 | 805,000 | 819,000 | 751,000 | 795,000 | 86 |
| 2005/05/11 | 820,000 | 851,000 | 770,000 | 780,000 | 164 |
| 2005/05/10 | 764,000 | 900,000 | 764,000 | 820,000 | 565 |
| 2005/05/09 | 781,000 | 782,000 | 740,000 | 757,000 | 158 |
| 2005/05/06 | 789,000 | 888,000 | 781,000 | 781,000 | 526 |
| 2005/05/02 | 675,000 | 805,000 | 660,000 | 782,000 | 522 |
| 2005/04/28 | 701,000 | 701,000 | 656,000 | 675,000 | 55 |
| 2005/04/27 | 710,000 | 730,000 | 675,000 | 697,000 | 174 |
| 2005/04/26 | 754,000 | 770,000 | 690,000 | 710,000 | 183 |
| 2005/04/25 | 835,000 | 836,000 | 680,000 | 720,000 | 392 |
| 2005/04/22 | 869,000 | 910,000 | 810,000 | 810,000 | 335 |
| 2005/04/21 | 824,000 | 960,000 | 742,000 | 820,000 | 813 |
| 2005/04/20 | 1,200,000 | 1,390,000 | 760,000 | 825,000 | 2,104 |
| 2005/04/19 | 446,000 | 990,000 | 446,000 | 990,000 | 1,684 |
| 2005/04/18 | 440,000 | 450,000 | 430,000 | 450,000 | 34 |
| 2005/04/15 | 454,000 | 455,000 | 441,000 | 444,000 | 21 |
| 2005/04/14 | 446,000 | 470,000 | 437,000 | 461,000 | 87 |
| 2005/04/13 | 450,000 | 455,000 | 449,000 | 450,000 | 27 |
| 2005/04/12 | 460,000 | 461,000 | 450,000 | 450,000 | 27 |
| 2005/04/11 | 468,000 | 488,000 | 460,000 | 460,000 | 80 |
| 2005/04/08 | 459,000 | 469,000 | 450,000 | 468,000 | 50 |
| 2005/04/07 | 450,000 | 461,000 | 450,000 | 460,000 | 41 |
| 2005/04/06 | 445,000 | 460,000 | 440,000 | 450,000 | 70 |
| 2005/04/05 | 435,000 | 460,000 | 430,000 | 445,000 | 74 |
| 2005/04/04 | 440,000 | 440,000 | 434,000 | 440,000 | 23 |
| 2005/04/01 | 460,000 | 460,000 | 435,000 | 437,000 | 62 |
| 2005/03/31 | 420,000 | 454,000 | 419,000 | 452,000 | 86 |
| 2005/03/30 | 400,000 | 415,000 | 400,000 | 415,000 | 29 |
| 2005/03/29 | 403,000 | 404,000 | 394,000 | 395,000 | 24 |
| 2005/03/28 | 389,000 | 404,000 | 377,000 | 404,000 | 71 |
| 2005/03/25 | 408,000 | 408,000 | 395,000 | 395,000 | 48 |
| 2005/03/24 | 430,000 | 430,000 | 400,000 | 404,000 | 72 |
| 2005/03/23 | 440,000 | 440,000 | 432,000 | 433,000 | 18 |
| 2005/03/22 | 460,000 | 478,000 | 454,000 | 455,000 | 119 |
| 2005/03/18 | 434,000 | 459,000 | 434,000 | 455,000 | 391 |
| 2005/03/17 | 370,000 | 430,000 | 370,000 | 415,000 | 305 |
| 2005/03/16 | 355,000 | 370,000 | 345,000 | 370,000 | 194 |
| 2005/03/15 | 349,000 | 355,000 | 347,000 | 355,000 | 50 |
| 2005/03/14 | 368,000 | 370,000 | 354,000 | 359,000 | 61 |
| 2005/03/11 | 348,000 | 365,000 | 348,000 | 360,000 | 85 |
| 2005/03/10 | 360,000 | 366,000 | 333,000 | 345,000 | 84 |
| 2005/03/09 | 351,000 | 363,000 | 351,000 | 361,000 | 38 |
| 2005/03/08 | 380,000 | 380,000 | 363,000 | 363,000 | 44 |
| 2005/03/07 | 355,000 | 380,000 | 355,000 | 378,000 | 112 |
| 2005/03/04 | 368,000 | 369,000 | 352,000 | 355,000 | 95 |
| 2005/03/03 | 352,000 | 377,000 | 344,000 | 374,000 | 178 |
| 2005/03/02 | 334,000 | 358,000 | 334,000 | 357,000 | 127 |
| 2005/03/01 | 339,000 | 339,000 | 325,000 | 336,000 | 50 |
| 2005/02/28 | 334,000 | 338,000 | 330,000 | 334,000 | 61 |
| 2005/02/25 | 330,000 | 340,000 | 330,000 | 332,000 | 56 |
| 2005/02/24 | 319,000 | 329,000 | 319,000 | 327,000 | 52 |
| 2005/02/23 | 318,000 | 322,000 | 317,000 | 320,000 | 58 |
| 2005/02/22 | 320,000 | 321,000 | 317,000 | 320,000 | 39 |
| 2005/02/21 | 327,000 | 327,000 | 309,000 | 318,000 | 63 |
| 2005/02/18 | 320,000 | 359,000 | 319,000 | 330,000 | 50 |
| 2005/02/17 | 330,000 | 330,000 | 319,000 | 330,000 | 22 |
| 2005/02/16 | 352,000 | 355,000 | 325,000 | 325,000 | 21 |
| 2005/02/15 | 351,000 | 351,000 | 351,000 | 351,000 | 1 |
| 2005/02/14 | 366,000 | 366,000 | 349,000 | 360,000 | 8 |
| 2005/02/10 | 354,000 | 355,000 | 350,000 | 351,000 | 12 |
| 2005/02/09 | 360,000 | 370,000 | 359,000 | 360,000 | 29 |
| 2005/02/08 | 371,000 | 372,000 | 365,000 | 365,000 | 15 |
| 2005/02/07 | 381,000 | 381,000 | 380,000 | 380,000 | 10 |
| 2005/02/04 | 375,000 | 380,000 | 368,000 | 380,000 | 28 |
| 2005/02/03 | 399,000 | 400,000 | 370,000 | 381,000 | 42 |
| 2005/02/02 | 380,000 | 401,000 | 380,000 | 398,000 | 73 |
| 2005/02/01 | 365,000 | 379,000 | 359,000 | 379,000 | 46 |
| 2005/01/31 | 375,000 | 376,000 | 351,000 | 365,000 | 78 |
| 2005/01/28 | 380,000 | 385,000 | 365,000 | 370,000 | 78 |
| 2005/01/27 | 399,000 | 430,000 | 390,000 | 399,000 | 157 |
| 2005/01/26 | 334,000 | 401,000 | 334,000 | 380,000 | 222 |
| 2005/01/25 | 322,000 | 325,000 | 322,000 | 325,000 | 22 |
| 2005/01/24 | 318,000 | 326,000 | 316,000 | 325,000 | 36 |
| 2005/01/21 | 324,000 | 325,000 | 317,000 | 319,000 | 36 |
| 2005/01/20 | 321,000 | 322,000 | 319,000 | 320,000 | 22 |
| 2005/01/19 | 325,000 | 334,000 | 317,000 | 326,000 | 80 |
| 2005/01/18 | 319,000 | 320,000 | 310,000 | 319,000 | 51 |
| 2005/01/17 | 315,000 | 320,000 | 309,000 | 310,000 | 13 |
| 2005/01/14 | 310,000 | 326,000 | 306,000 | 307,000 | 91 |
| 2005/01/13 | 310,000 | 312,000 | 305,000 | 306,000 | 16 |
| 2005/01/12 | 316,000 | 317,000 | 310,000 | 311,000 | 29 |
| 2005/01/11 | 325,000 | 325,000 | 315,000 | 316,000 | 29 |
| 2005/01/07 | 320,000 | 339,000 | 320,000 | 326,000 | 74 |
| 2005/01/06 | 308,000 | 308,000 | 290,000 | 308,000 | 47 |
| 2005/01/05 | 302,000 | 310,000 | 302,000 | 310,000 | 63 |
| 2005/01/04 | 325,000 | 327,000 | 310,000 | 310,000 | 42 |