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 |
|---|---|---|---|---|---|
| 2006/12/29 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2006/12/28 | 436,000 | 436,000 | 427,000 | 435,000 | 7 |
| 2006/12/26 | 431,000 | 435,000 | 430,000 | 435,000 | 12 |
| 2006/12/25 | 452,000 | 457,000 | 440,000 | 440,000 | 22 |
| 2006/12/22 | 450,000 | 452,000 | 443,000 | 452,000 | 9 |
| 2006/12/21 | 450,000 | 452,000 | 450,000 | 450,000 | 5 |
| 2006/12/20 | 455,000 | 455,000 | 454,000 | 455,000 | 3 |
| 2006/12/19 | 460,000 | 460,000 | 460,000 | 460,000 | 2 |
| 2006/12/18 | 463,000 | 464,000 | 460,000 | 460,000 | 10 |
| 2006/12/14 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2006/12/13 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2006/12/12 | 485,000 | 485,000 | 470,000 | 470,000 | 5 |
| 2006/12/11 | 485,000 | 485,000 | 485,000 | 485,000 | 1 |
| 2006/12/08 | 485,000 | 489,000 | 485,000 | 485,000 | 4 |
| 2006/12/07 | 477,000 | 480,000 | 477,000 | 479,000 | 53 |
| 2006/12/06 | 470,000 | 480,000 | 470,000 | 480,000 | 4 |
| 2006/12/05 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2006/12/04 | 465,000 | 465,000 | 465,000 | 465,000 | 2 |
| 2006/12/01 | 462,000 | 462,000 | 462,000 | 462,000 | 1 |
| 2006/11/30 | 470,000 | 472,000 | 462,000 | 462,000 | 6 |
| 2006/11/29 | 469,000 | 470,000 | 469,000 | 470,000 | 2 |
| 2006/11/28 | 460,000 | 465,000 | 460,000 | 465,000 | 2 |
| 2006/11/27 | 480,000 | 480,000 | 480,000 | 480,000 | 1 |
| 2006/11/24 | 458,000 | 460,000 | 458,000 | 460,000 | 3 |
| 2006/11/22 | 452,000 | 461,000 | 451,000 | 460,000 | 13 |
| 2006/11/21 | 465,000 | 470,000 | 459,000 | 460,000 | 19 |
| 2006/11/20 | 476,000 | 477,000 | 456,000 | 465,000 | 17 |
| 2006/11/17 | 480,000 | 485,000 | 480,000 | 485,000 | 3 |
| 2006/11/16 | 500,000 | 500,000 | 490,000 | 490,000 | 2 |
| 2006/11/15 | 495,000 | 495,000 | 490,000 | 490,000 | 2 |
| 2006/11/14 | 489,000 | 500,000 | 488,000 | 500,000 | 9 |
| 2006/11/13 | 486,000 | 500,000 | 480,000 | 500,000 | 41 |
| 2006/11/10 | 490,000 | 490,000 | 490,000 | 490,000 | 2 |
| 2006/11/09 | 490,000 | 490,000 | 485,000 | 489,000 | 4 |
| 2006/11/08 | 475,000 | 480,000 | 475,000 | 480,000 | 7 |
| 2006/11/07 | 470,000 | 490,000 | 470,000 | 490,000 | 16 |
| 2006/11/06 | 460,000 | 471,000 | 460,000 | 465,000 | 14 |
| 2006/11/02 | 462,000 | 462,000 | 460,000 | 460,000 | 10 |
| 2006/11/01 | 452,000 | 460,000 | 450,000 | 460,000 | 9 |
| 2006/10/31 | 440,000 | 445,000 | 440,000 | 445,000 | 8 |
| 2006/10/30 | 437,000 | 440,000 | 434,000 | 440,000 | 9 |
| 2006/10/27 | 430,000 | 440,000 | 429,000 | 434,000 | 23 |
| 2006/10/25 | 437,000 | 438,000 | 425,000 | 426,000 | 9 |
| 2006/10/24 | 417,000 | 425,000 | 415,000 | 425,000 | 15 |
| 2006/10/23 | 420,000 | 420,000 | 407,000 | 409,000 | 10 |
| 2006/10/20 | 408,000 | 410,000 | 402,000 | 405,000 | 25 |
| 2006/10/19 | 397,000 | 409,000 | 393,000 | 409,000 | 26 |
| 2006/10/18 | 390,000 | 390,000 | 389,000 | 390,000 | 7 |
| 2006/10/17 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2006/10/16 | 375,000 | 390,000 | 375,000 | 390,000 | 21 |
| 2006/10/13 | 370,000 | 370,000 | 365,000 | 370,000 | 5 |
| 2006/10/12 | 370,000 | 372,000 | 358,000 | 365,000 | 14 |
| 2006/10/11 | 395,000 | 395,000 | 380,000 | 380,000 | 13 |
| 2006/10/10 | 400,000 | 400,000 | 395,000 | 395,000 | 12 |
| 2006/10/06 | 404,000 | 408,000 | 404,000 | 408,000 | 4 |
| 2006/10/05 | 415,000 | 415,000 | 415,000 | 415,000 | 1 |
| 2006/10/04 | 421,000 | 421,000 | 401,000 | 406,000 | 10 |
| 2006/10/03 | 421,000 | 421,000 | 415,000 | 421,000 | 10 |
| 2006/10/02 | 425,000 | 425,000 | 419,000 | 421,000 | 17 |
| 2006/09/29 | 430,000 | 430,000 | 419,000 | 419,000 | 6 |
| 2006/09/28 | 422,000 | 422,000 | 410,000 | 420,000 | 12 |
| 2006/09/27 | 410,000 | 422,000 | 410,000 | 422,000 | 6 |
| 2006/09/25 | 435,000 | 435,000 | 435,000 | 435,000 | 2 |
| 2006/09/21 | 418,000 | 418,000 | 411,000 | 418,000 | 4 |
| 2006/09/20 | 430,000 | 430,000 | 422,000 | 422,000 | 12 |
| 2006/09/19 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2006/09/15 | 448,000 | 448,000 | 440,000 | 440,000 | 13 |
| 2006/09/14 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2006/09/13 | 460,000 | 460,000 | 448,000 | 450,000 | 30 |
| 2006/09/12 | 470,000 | 470,000 | 469,000 | 469,000 | 3 |
| 2006/09/11 | 472,000 | 473,000 | 469,000 | 469,000 | 6 |
| 2006/09/08 | 479,000 | 480,000 | 479,000 | 480,000 | 4 |
| 2006/09/07 | 472,000 | 473,000 | 472,000 | 473,000 | 7 |
| 2006/09/06 | 470,000 | 477,000 | 470,000 | 477,000 | 8 |
| 2006/09/05 | 479,000 | 479,000 | 478,000 | 478,000 | 3 |
| 2006/09/04 | 470,000 | 480,000 | 470,000 | 470,000 | 16 |
| 2006/09/01 | 475,000 | 475,000 | 460,000 | 462,000 | 14 |
| 2006/08/31 | 476,000 | 479,000 | 474,000 | 479,000 | 10 |
| 2006/08/30 | 471,000 | 478,000 | 471,000 | 478,000 | 5 |
| 2006/08/29 | 490,000 | 490,000 | 478,000 | 478,000 | 9 |
| 2006/08/28 | 484,000 | 490,000 | 483,000 | 490,000 | 11 |
| 2006/08/25 | 495,000 | 496,000 | 492,000 | 494,000 | 11 |
| 2006/08/24 | 495,000 | 495,000 | 494,000 | 495,000 | 3 |
| 2006/08/23 | 485,000 | 490,000 | 473,000 | 490,000 | 24 |
| 2006/08/22 | 466,000 | 486,000 | 465,000 | 485,000 | 18 |
| 2006/08/21 | 489,000 | 490,000 | 460,000 | 470,000 | 12 |
| 2006/08/18 | 479,000 | 485,000 | 460,000 | 470,000 | 43 |
| 2006/08/17 | 464,000 | 470,000 | 464,000 | 470,000 | 30 |
| 2006/08/16 | 464,000 | 464,000 | 464,000 | 464,000 | 1 |
| 2006/08/15 | 460,000 | 460,000 | 460,000 | 460,000 | 1 |
| 2006/08/09 | 456,000 | 461,000 | 450,000 | 450,000 | 3 |
| 2006/08/08 | 450,000 | 455,000 | 450,000 | 450,000 | 6 |
| 2006/08/07 | 460,000 | 460,000 | 459,000 | 459,000 | 4 |
| 2006/08/03 | 469,000 | 470,000 | 460,000 | 460,000 | 14 |
| 2006/08/02 | 440,000 | 442,000 | 440,000 | 442,000 | 6 |
| 2006/08/01 | 441,000 | 441,000 | 441,000 | 441,000 | 2 |
| 2006/07/31 | 430,000 | 440,000 | 430,000 | 440,000 | 2 |
| 2006/07/28 | 420,000 | 425,000 | 420,000 | 425,000 | 4 |
| 2006/07/27 | 424,000 | 425,000 | 400,000 | 425,000 | 36 |
| 2006/07/26 | 440,000 | 445,000 | 440,000 | 440,000 | 6 |
| 2006/07/25 | 453,000 | 453,000 | 431,000 | 431,000 | 6 |
| 2006/07/21 | 406,000 | 431,000 | 406,000 | 431,000 | 25 |
| 2006/07/20 | 440,000 | 459,000 | 440,000 | 459,000 | 13 |
| 2006/07/19 | 427,000 | 427,000 | 403,000 | 403,000 | 16 |
| 2006/07/18 | 471,000 | 472,000 | 450,000 | 450,000 | 14 |
| 2006/07/14 | 495,000 | 496,000 | 485,000 | 485,000 | 9 |
| 2006/07/13 | 495,000 | 515,000 | 495,000 | 495,000 | 20 |
| 2006/07/12 | 519,000 | 520,000 | 499,000 | 518,000 | 44 |
| 2006/07/11 | 500,000 | 520,000 | 495,000 | 510,000 | 26 |
| 2006/07/10 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2006/07/07 | 497,000 | 500,000 | 494,000 | 495,000 | 15 |
| 2006/07/06 | 497,000 | 498,000 | 495,000 | 495,000 | 14 |
| 2006/07/05 | 501,000 | 502,000 | 499,000 | 500,000 | 8 |
| 2006/07/04 | 500,000 | 505,000 | 496,000 | 502,000 | 15 |
| 2006/07/03 | 500,000 | 500,000 | 499,000 | 499,000 | 9 |
| 2006/06/30 | 500,000 | 506,000 | 500,000 | 500,000 | 13 |
| 2006/06/29 | 498,000 | 510,000 | 496,000 | 505,000 | 14 |
| 2006/06/28 | 489,000 | 498,000 | 489,000 | 496,000 | 6 |
| 2006/06/26 | 500,000 | 500,000 | 500,000 | 500,000 | 4 |
| 2006/06/23 | 489,000 | 490,000 | 483,000 | 488,000 | 9 |
| 2006/06/22 | 489,000 | 490,000 | 483,000 | 490,000 | 6 |
| 2006/06/21 | 489,000 | 489,000 | 489,000 | 489,000 | 1 |
| 2006/06/20 | 487,000 | 493,000 | 486,000 | 493,000 | 9 |
| 2006/06/19 | 488,000 | 488,000 | 488,000 | 488,000 | 1 |
| 2006/06/16 | 500,000 | 506,000 | 489,000 | 490,000 | 15 |
| 2006/06/15 | 490,000 | 500,000 | 485,000 | 486,000 | 10 |
| 2006/06/14 | 476,000 | 490,000 | 475,000 | 485,000 | 6 |
| 2006/06/13 | 490,000 | 490,000 | 480,000 | 480,000 | 9 |
| 2006/06/12 | 480,000 | 498,000 | 480,000 | 490,000 | 14 |
| 2006/06/09 | 484,000 | 490,000 | 470,000 | 490,000 | 17 |
| 2006/06/08 | 480,000 | 485,000 | 470,000 | 485,000 | 10 |
| 2006/06/07 | 487,000 | 508,000 | 487,000 | 507,000 | 11 |
| 2006/06/06 | 480,000 | 506,000 | 480,000 | 506,000 | 11 |
| 2006/06/05 | 484,000 | 495,000 | 484,000 | 495,000 | 4 |
| 2006/06/02 | 489,000 | 500,000 | 464,000 | 480,000 | 34 |
| 2006/06/01 | 510,000 | 520,000 | 488,000 | 488,000 | 21 |
| 2006/05/31 | 514,000 | 525,000 | 510,000 | 510,000 | 15 |
| 2006/05/30 | 505,000 | 510,000 | 500,000 | 510,000 | 4 |
| 2006/05/29 | 558,000 | 558,000 | 510,000 | 510,000 | 12 |
| 2006/05/26 | 523,000 | 560,000 | 515,000 | 560,000 | 53 |
| 2006/05/25 | 515,000 | 516,000 | 515,000 | 515,000 | 3 |
| 2006/05/24 | 506,000 | 507,000 | 500,000 | 500,000 | 11 |
| 2006/05/23 | 500,000 | 501,000 | 498,000 | 500,000 | 10 |
| 2006/05/22 | 520,000 | 520,000 | 519,000 | 519,000 | 5 |
| 2006/05/19 | 479,000 | 510,000 | 479,000 | 510,000 | 6 |
| 2006/05/18 | 489,000 | 500,000 | 480,000 | 500,000 | 13 |
| 2006/05/17 | 497,000 | 499,000 | 489,000 | 490,000 | 11 |
| 2006/05/16 | 531,000 | 561,000 | 494,000 | 495,000 | 32 |
| 2006/05/15 | 499,000 | 539,000 | 499,000 | 520,000 | 53 |
| 2006/05/12 | 500,000 | 502,000 | 499,000 | 500,000 | 15 |
| 2006/05/11 | 500,000 | 502,000 | 500,000 | 502,000 | 3 |
| 2006/05/10 | 531,000 | 531,000 | 494,000 | 495,000 | 21 |
| 2006/05/09 | 530,000 | 540,000 | 530,000 | 531,000 | 10 |
| 2006/05/02 | 541,000 | 542,000 | 531,000 | 542,000 | 19 |
| 2006/05/01 | 545,000 | 546,000 | 542,000 | 542,000 | 8 |
| 2006/04/28 | 551,000 | 551,000 | 549,000 | 549,000 | 5 |
| 2006/04/27 | 551,000 | 559,000 | 550,000 | 559,000 | 11 |
| 2006/04/26 | 549,000 | 559,000 | 543,000 | 559,000 | 5 |
| 2006/04/25 | 545,000 | 565,000 | 545,000 | 565,000 | 8 |
| 2006/04/24 | 544,000 | 545,000 | 539,000 | 541,000 | 7 |
| 2006/04/21 | 542,000 | 554,000 | 541,000 | 541,000 | 10 |
| 2006/04/20 | 558,000 | 569,000 | 550,000 | 560,000 | 16 |
| 2006/04/19 | 560,000 | 561,000 | 560,000 | 561,000 | 4 |
| 2006/04/18 | 551,000 | 580,000 | 550,000 | 552,000 | 22 |
| 2006/04/17 | 579,000 | 580,000 | 552,000 | 552,000 | 25 |
| 2006/04/14 | 602,000 | 602,000 | 579,000 | 590,000 | 24 |
| 2006/04/13 | 599,000 | 612,000 | 578,000 | 590,000 | 52 |
| 2006/04/12 | 612,000 | 627,000 | 607,000 | 608,000 | 10 |
| 2006/04/11 | 631,000 | 647,000 | 590,000 | 621,000 | 65 |
| 2006/04/10 | 630,000 | 668,000 | 619,000 | 628,000 | 150 |
| 2006/04/07 | 579,000 | 636,000 | 575,000 | 618,000 | 259 |
| 2006/04/06 | 560,000 | 570,000 | 555,000 | 564,000 | 34 |
| 2006/04/05 | 569,000 | 601,000 | 535,000 | 535,000 | 109 |
| 2006/04/04 | 559,000 | 565,000 | 550,000 | 561,000 | 17 |
| 2006/04/03 | 550,000 | 560,000 | 550,000 | 560,000 | 5 |
| 2006/03/31 | 542,000 | 542,000 | 540,000 | 542,000 | 10 |
| 2006/03/30 | 576,000 | 580,000 | 540,000 | 541,000 | 59 |
| 2006/03/28 | 564,000 | 584,000 | 558,000 | 576,000 | 14 |
| 2006/03/27 | 584,000 | 585,000 | 584,000 | 584,000 | 3 |
| 2006/03/24 | 579,000 | 585,000 | 556,000 | 581,000 | 22 |
| 2006/03/23 | 560,000 | 568,000 | 549,000 | 568,000 | 17 |
| 2006/03/22 | 562,000 | 562,000 | 556,000 | 560,000 | 5 |
| 2006/03/20 | 579,000 | 590,000 | 572,000 | 572,000 | 8 |
| 2006/03/17 | 561,000 | 572,000 | 561,000 | 572,000 | 28 |
| 2006/03/16 | 575,000 | 575,000 | 552,000 | 560,000 | 9 |
| 2006/03/15 | 568,000 | 585,000 | 568,000 | 585,000 | 21 |
| 2006/03/14 | 531,000 | 560,000 | 531,000 | 560,000 | 38 |
| 2006/03/13 | 530,000 | 545,000 | 530,000 | 542,000 | 19 |
| 2006/03/10 | 530,000 | 530,000 | 520,000 | 520,000 | 15 |
| 2006/03/09 | 530,000 | 540,000 | 529,000 | 532,000 | 36 |
| 2006/03/08 | 501,000 | 540,000 | 500,000 | 520,000 | 31 |
| 2006/03/07 | 485,000 | 500,000 | 483,000 | 500,000 | 12 |
| 2006/03/06 | 475,000 | 493,000 | 475,000 | 493,000 | 7 |
| 2006/03/03 | 500,000 | 507,000 | 478,000 | 480,000 | 23 |
| 2006/03/02 | 514,000 | 551,000 | 500,000 | 500,000 | 62 |
| 2006/03/01 | 514,000 | 515,000 | 497,000 | 510,000 | 32 |
| 2006/02/28 | 550,000 | 550,000 | 503,000 | 514,000 | 53 |
| 2006/02/27 | 559,000 | 570,000 | 550,000 | 552,000 | 36 |
| 2006/02/24 | 569,000 | 572,000 | 536,000 | 565,000 | 58 |
| 2006/02/23 | 498,000 | 572,000 | 470,000 | 570,000 | 75 |
| 2006/02/22 | 472,000 | 492,000 | 450,000 | 471,000 | 130 |
| 2006/02/21 | 430,000 | 474,000 | 398,000 | 473,000 | 318 |
| 2006/02/20 | 550,000 | 551,000 | 460,000 | 499,000 | 61 |
| 2006/02/17 | 625,000 | 626,000 | 560,000 | 580,000 | 86 |
| 2006/02/16 | 626,000 | 650,000 | 624,000 | 647,000 | 35 |
| 2006/02/15 | 660,000 | 660,000 | 639,000 | 650,000 | 17 |
| 2006/02/14 | 656,000 | 657,000 | 630,000 | 640,000 | 30 |
| 2006/02/13 | 669,000 | 670,000 | 656,000 | 660,000 | 48 |
| 2006/02/10 | 689,000 | 690,000 | 666,000 | 680,000 | 39 |
| 2006/02/09 | 700,000 | 720,000 | 690,000 | 690,000 | 12 |
| 2006/02/08 | 713,000 | 713,000 | 689,000 | 700,000 | 25 |
| 2006/02/07 | 710,000 | 720,000 | 700,000 | 720,000 | 42 |
| 2006/02/06 | 677,000 | 730,000 | 677,000 | 710,000 | 83 |
| 2006/02/03 | 668,000 | 670,000 | 654,000 | 670,000 | 49 |
| 2006/02/02 | 664,000 | 674,000 | 660,000 | 670,000 | 65 |
| 2006/02/01 | 691,000 | 692,000 | 670,000 | 676,000 | 45 |
| 2006/01/31 | 699,000 | 703,000 | 689,000 | 690,000 | 63 |
| 2006/01/30 | 720,000 | 720,000 | 695,000 | 698,000 | 65 |
| 2006/01/27 | 728,000 | 730,000 | 698,000 | 715,000 | 93 |
| 2006/01/26 | 705,000 | 719,000 | 698,000 | 712,000 | 98 |
| 2006/01/25 | 689,000 | 700,000 | 683,000 | 691,000 | 48 |
| 2006/01/24 | 669,000 | 700,000 | 658,000 | 690,000 | 110 |
| 2006/01/23 | 725,000 | 726,000 | 636,000 | 667,000 | 159 |
| 2006/01/20 | 770,000 | 780,000 | 732,000 | 755,000 | 128 |
| 2006/01/19 | 729,000 | 790,000 | 689,000 | 760,000 | 137 |
| 2006/01/18 | 809,000 | 810,000 | 623,000 | 730,000 | 217 |
| 2006/01/17 | 899,000 | 905,000 | 820,000 | 850,000 | 148 |
| 2006/01/16 | 890,000 | 910,000 | 880,000 | 900,000 | 158 |
| 2006/01/13 | 880,000 | 885,000 | 865,000 | 880,000 | 31 |
| 2006/01/12 | 860,000 | 880,000 | 859,000 | 880,000 | 18 |
| 2006/01/11 | 880,000 | 882,000 | 860,000 | 860,000 | 50 |
| 2006/01/10 | 859,000 | 915,000 | 859,000 | 880,000 | 78 |
| 2006/01/06 | 860,000 | 871,000 | 850,000 | 871,000 | 10 |
| 2006/01/05 | 859,000 | 865,000 | 850,000 | 860,000 | 17 |
| 2006/01/04 | 898,000 | 899,000 | 856,000 | 856,000 | 20 |