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 |
|---|---|---|---|---|---|
| 2007/12/28 | 226,000 | 243,000 | 226,000 | 243,000 | 2 |
| 2007/12/26 | 245,000 | 245,000 | 244,000 | 244,000 | 10 |
| 2007/12/25 | 238,000 | 238,000 | 237,000 | 237,000 | 8 |
| 2007/12/21 | 225,000 | 233,000 | 225,000 | 233,000 | 4 |
| 2007/12/20 | 237,000 | 237,000 | 227,000 | 231,000 | 36 |
| 2007/12/19 | 249,000 | 250,000 | 236,000 | 250,000 | 6 |
| 2007/12/17 | 233,000 | 247,000 | 233,000 | 245,000 | 8 |
| 2007/12/14 | 242,000 | 243,000 | 242,000 | 243,000 | 2 |
| 2007/12/13 | 240,000 | 247,000 | 240,000 | 245,000 | 11 |
| 2007/12/10 | 238,000 | 243,000 | 236,000 | 242,000 | 14 |
| 2007/12/07 | 221,000 | 236,000 | 220,000 | 236,000 | 27 |
| 2007/12/06 | 224,000 | 225,000 | 221,000 | 222,000 | 6 |
| 2007/12/05 | 220,000 | 225,000 | 219,000 | 225,000 | 7 |
| 2007/12/04 | 216,000 | 216,000 | 216,000 | 216,000 | 2 |
| 2007/12/03 | 226,000 | 226,000 | 225,000 | 225,000 | 2 |
| 2007/11/30 | 226,000 | 230,000 | 225,000 | 226,000 | 22 |
| 2007/11/29 | 224,000 | 226,000 | 224,000 | 226,000 | 5 |
| 2007/11/28 | 225,000 | 225,000 | 224,000 | 224,000 | 2 |
| 2007/11/27 | 215,000 | 220,000 | 215,000 | 220,000 | 9 |
| 2007/11/26 | 210,000 | 214,000 | 205,000 | 214,000 | 6 |
| 2007/11/22 | 197,000 | 210,000 | 197,000 | 210,000 | 4 |
| 2007/11/21 | 202,000 | 211,000 | 202,000 | 209,000 | 8 |
| 2007/11/20 | 214,000 | 215,000 | 213,000 | 213,000 | 3 |
| 2007/11/19 | 215,000 | 215,000 | 215,000 | 215,000 | 2 |
| 2007/11/16 | 216,000 | 216,000 | 215,000 | 215,000 | 2 |
| 2007/11/15 | 210,000 | 210,000 | 210,000 | 210,000 | 2 |
| 2007/11/14 | 217,000 | 217,000 | 205,000 | 207,000 | 14 |
| 2007/11/13 | 215,000 | 215,000 | 211,000 | 213,000 | 4 |
| 2007/11/12 | 218,000 | 223,000 | 210,000 | 223,000 | 25 |
| 2007/11/09 | 215,000 | 231,000 | 212,000 | 231,000 | 4 |
| 2007/11/08 | 236,000 | 236,000 | 235,000 | 235,000 | 2 |
| 2007/11/05 | 227,000 | 236,000 | 225,000 | 235,000 | 14 |
| 2007/11/02 | 222,000 | 222,000 | 222,000 | 222,000 | 2 |
| 2007/11/01 | 225,000 | 225,000 | 222,000 | 222,000 | 12 |
| 2007/10/31 | 223,000 | 225,000 | 223,000 | 225,000 | 8 |
| 2007/10/30 | 218,000 | 221,000 | 218,000 | 220,000 | 3 |
| 2007/10/29 | 220,000 | 220,000 | 214,000 | 215,000 | 6 |
| 2007/10/26 | 213,000 | 214,000 | 209,000 | 211,000 | 8 |
| 2007/10/25 | 217,000 | 218,000 | 215,000 | 215,000 | 11 |
| 2007/10/24 | 213,000 | 215,000 | 213,000 | 215,000 | 3 |
| 2007/10/23 | 213,000 | 213,000 | 213,000 | 213,000 | 2 |
| 2007/10/22 | 211,000 | 211,000 | 200,000 | 211,000 | 7 |
| 2007/10/18 | 209,000 | 210,000 | 209,000 | 210,000 | 2 |
| 2007/10/16 | 207,000 | 215,000 | 207,000 | 215,000 | 2 |
| 2007/10/15 | 196,000 | 218,000 | 196,000 | 218,000 | 5 |
| 2007/10/09 | 215,000 | 220,000 | 215,000 | 220,000 | 20 |
| 2007/10/05 | 208,000 | 216,000 | 208,000 | 215,000 | 32 |
| 2007/10/04 | 203,000 | 205,000 | 203,000 | 203,000 | 6 |
| 2007/09/27 | 202,000 | 206,000 | 202,000 | 205,000 | 21 |
| 2007/09/25 | 202,000 | 202,000 | 202,000 | 202,000 | 3 |
| 2007/09/20 | 190,000 | 192,000 | 190,000 | 192,000 | 2 |
| 2007/09/19 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2007/09/13 | 191,000 | 191,000 | 187,000 | 191,000 | 11 |
| 2007/09/11 | 200,000 | 202,000 | 200,000 | 202,000 | 11 |
| 2007/09/07 | 211,000 | 211,000 | 211,000 | 211,000 | 2 |
| 2007/09/03 | 211,000 | 217,000 | 211,000 | 215,000 | 8 |
| 2007/08/31 | 210,000 | 215,000 | 210,000 | 214,000 | 5 |
| 2007/08/30 | 210,000 | 210,000 | 205,000 | 210,000 | 17 |
| 2007/08/29 | 214,000 | 214,000 | 209,000 | 210,000 | 10 |
| 2007/08/28 | 220,000 | 220,000 | 220,000 | 220,000 | 7 |
| 2007/08/27 | 229,000 | 230,000 | 212,000 | 219,000 | 14 |
| 2007/08/24 | 221,000 | 221,000 | 220,000 | 220,000 | 5 |
| 2007/08/23 | 234,000 | 234,000 | 210,000 | 210,000 | 21 |
| 2007/08/21 | 245,000 | 245,000 | 228,000 | 234,000 | 12 |
| 2007/08/20 | 239,000 | 244,000 | 239,000 | 240,000 | 4 |
| 2007/08/17 | 228,000 | 235,000 | 227,000 | 235,000 | 11 |
| 2007/08/16 | 227,000 | 229,000 | 227,000 | 228,000 | 27 |
| 2007/08/15 | 227,000 | 230,000 | 226,000 | 227,000 | 34 |
| 2007/08/14 | 220,000 | 227,000 | 218,000 | 227,000 | 6 |
| 2007/08/13 | 210,000 | 218,000 | 210,000 | 217,000 | 40 |
| 2007/08/10 | 250,000 | 263,000 | 210,000 | 210,000 | 135 |
| 2007/08/09 | 246,000 | 254,000 | 245,000 | 250,000 | 16 |
| 2007/08/08 | 238,000 | 240,000 | 238,000 | 240,000 | 20 |
| 2007/08/07 | 236,000 | 239,000 | 236,000 | 238,000 | 13 |
| 2007/08/06 | 233,000 | 239,000 | 233,000 | 236,000 | 39 |
| 2007/08/03 | 228,000 | 233,000 | 228,000 | 232,000 | 14 |
| 2007/07/31 | 226,000 | 226,000 | 226,000 | 226,000 | 4 |
| 2007/07/30 | 223,000 | 223,000 | 222,000 | 222,000 | 2 |
| 2007/07/27 | 225,000 | 225,000 | 222,000 | 222,000 | 6 |
| 2007/07/26 | 230,000 | 235,000 | 230,000 | 232,000 | 3 |
| 2007/07/25 | 245,000 | 247,000 | 235,000 | 239,000 | 9 |
| 2007/07/23 | 220,000 | 237,000 | 220,000 | 236,000 | 8 |
| 2007/07/20 | 231,000 | 231,000 | 228,000 | 229,000 | 8 |
| 2007/07/18 | 235,000 | 236,000 | 235,000 | 235,000 | 4 |
| 2007/07/17 | 240,000 | 240,000 | 235,000 | 235,000 | 4 |
| 2007/07/13 | 235,000 | 241,000 | 235,000 | 240,000 | 6 |
| 2007/07/12 | 233,000 | 233,000 | 233,000 | 233,000 | 1 |
| 2007/07/11 | 234,000 | 237,000 | 234,000 | 236,000 | 12 |
| 2007/07/09 | 235,000 | 236,000 | 232,000 | 235,000 | 15 |
| 2007/07/06 | 240,000 | 240,000 | 236,000 | 239,000 | 14 |
| 2007/07/05 | 243,000 | 244,000 | 243,000 | 244,000 | 2 |
| 2007/07/04 | 242,000 | 248,000 | 242,000 | 248,000 | 9 |
| 2007/07/02 | 247,000 | 247,000 | 247,000 | 247,000 | 2 |
| 2007/06/29 | 245,000 | 255,000 | 245,000 | 248,000 | 35 |
| 2007/06/28 | 245,000 | 245,000 | 244,000 | 245,000 | 18 |
| 2007/06/27 | 244,000 | 244,000 | 242,000 | 242,000 | 20 |
| 2007/06/26 | 251,000 | 251,000 | 239,000 | 243,000 | 22 |
| 2007/06/26 | 1 -> 2.00 分割 | ||||
| 2007/06/25 | 498,000 | 499,000 | 495,000 | 495,000 | 6 |
| 2007/06/22 | 478,000 | 500,000 | 477,000 | 500,000 | 11 |
| 2007/06/21 | 474,000 | 474,000 | 474,000 | 474,000 | 1 |
| 2007/06/20 | 468,000 | 475,000 | 468,000 | 475,000 | 4 |
| 2007/06/19 | 480,000 | 480,000 | 477,000 | 477,000 | 5 |
| 2007/06/18 | 490,000 | 490,000 | 471,000 | 471,000 | 8 |
| 2007/06/15 | 476,000 | 485,000 | 476,000 | 485,000 | 9 |
| 2007/06/14 | 485,000 | 485,000 | 463,000 | 470,000 | 26 |
| 2007/06/13 | 504,000 | 504,000 | 469,000 | 485,000 | 23 |
| 2007/06/12 | 490,000 | 520,000 | 490,000 | 514,000 | 31 |
| 2007/06/11 | 492,000 | 500,000 | 492,000 | 495,000 | 29 |
| 2007/06/08 | 429,000 | 471,000 | 429,000 | 470,000 | 34 |
| 2007/06/07 | 419,000 | 430,000 | 418,000 | 430,000 | 11 |
| 2007/06/06 | 416,000 | 424,000 | 416,000 | 420,000 | 4 |
| 2007/06/05 | 420,000 | 420,000 | 420,000 | 420,000 | 2 |
| 2007/06/04 | 408,000 | 420,000 | 408,000 | 420,000 | 9 |
| 2007/06/01 | 400,000 | 400,000 | 396,000 | 396,000 | 2 |
| 2007/05/31 | 387,000 | 390,000 | 387,000 | 388,000 | 8 |
| 2007/05/30 | 387,000 | 388,000 | 386,000 | 388,000 | 5 |
| 2007/05/29 | 400,000 | 400,000 | 387,000 | 398,000 | 20 |
| 2007/05/28 | 401,000 | 401,000 | 396,000 | 400,000 | 6 |
| 2007/05/25 | 408,000 | 409,000 | 394,000 | 401,000 | 10 |
| 2007/05/24 | 399,000 | 401,000 | 390,000 | 401,000 | 12 |
| 2007/05/23 | 401,000 | 405,000 | 395,000 | 405,000 | 19 |
| 2007/05/22 | 411,000 | 411,000 | 389,000 | 390,000 | 20 |
| 2007/05/21 | 420,000 | 440,000 | 397,000 | 410,000 | 62 |
| 2007/05/18 | 395,000 | 448,000 | 395,000 | 420,000 | 309 |
| 2007/05/17 | 349,000 | 349,000 | 348,000 | 348,000 | 2 |
| 2007/05/15 | 348,000 | 349,000 | 348,000 | 349,000 | 2 |
| 2007/05/14 | 351,000 | 360,000 | 351,000 | 352,000 | 11 |
| 2007/05/11 | 343,000 | 347,000 | 342,000 | 347,000 | 13 |
| 2007/05/10 | 343,000 | 343,000 | 343,000 | 343,000 | 2 |
| 2007/05/08 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2007/05/07 | 370,000 | 370,000 | 350,000 | 350,000 | 2 |
| 2007/05/01 | 355,000 | 355,000 | 354,000 | 354,000 | 2 |
| 2007/04/27 | 355,000 | 355,000 | 350,000 | 350,000 | 3 |
| 2007/04/25 | 349,000 | 350,000 | 349,000 | 350,000 | 3 |
| 2007/04/24 | 340,000 | 345,000 | 340,000 | 345,000 | 6 |
| 2007/04/20 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2007/04/19 | 337,000 | 337,000 | 337,000 | 337,000 | 2 |
| 2007/04/17 | 341,000 | 342,000 | 340,000 | 340,000 | 7 |
| 2007/04/16 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2007/04/13 | 358,000 | 361,000 | 358,000 | 360,000 | 6 |
| 2007/04/12 | 356,000 | 358,000 | 356,000 | 358,000 | 3 |
| 2007/04/11 | 363,000 | 364,000 | 361,000 | 362,000 | 7 |
| 2007/04/10 | 360,000 | 360,000 | 360,000 | 360,000 | 3 |
| 2007/04/09 | 356,000 | 360,000 | 356,000 | 360,000 | 8 |
| 2007/04/06 | 356,000 | 357,000 | 356,000 | 357,000 | 4 |
| 2007/04/05 | 357,000 | 358,000 | 356,000 | 356,000 | 30 |
| 2007/04/04 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2007/04/03 | 350,000 | 355,000 | 350,000 | 355,000 | 3 |
| 2007/04/02 | 348,000 | 348,000 | 348,000 | 348,000 | 1 |
| 2007/03/30 | 353,000 | 353,000 | 348,000 | 348,000 | 7 |
| 2007/03/29 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2007/03/28 | 343,000 | 350,000 | 343,000 | 350,000 | 13 |
| 2007/03/27 | 342,000 | 343,000 | 339,000 | 339,000 | 23 |
| 2007/03/26 | 370,000 | 371,000 | 340,000 | 342,000 | 50 |
| 2007/03/23 | 362,000 | 362,000 | 362,000 | 362,000 | 4 |
| 2007/03/22 | 371,000 | 372,000 | 370,000 | 370,000 | 9 |
| 2007/03/19 | 370,000 | 380,000 | 365,000 | 380,000 | 7 |
| 2007/03/16 | 382,000 | 382,000 | 380,000 | 380,000 | 9 |
| 2007/03/15 | 379,000 | 385,000 | 378,000 | 382,000 | 22 |
| 2007/03/14 | 370,000 | 378,000 | 370,000 | 378,000 | 3 |
| 2007/03/13 | 380,000 | 380,000 | 378,000 | 378,000 | 4 |
| 2007/03/12 | 379,000 | 380,000 | 378,000 | 380,000 | 7 |
| 2007/03/09 | 390,000 | 391,000 | 379,000 | 379,000 | 16 |
| 2007/03/08 | 390,000 | 390,000 | 390,000 | 390,000 | 2 |
| 2007/03/07 | 399,000 | 399,000 | 399,000 | 399,000 | 1 |
| 2007/03/05 | 390,000 | 391,000 | 390,000 | 390,000 | 4 |
| 2007/03/02 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2007/03/01 | 410,000 | 410,000 | 400,000 | 400,000 | 5 |
| 2007/02/28 | 394,000 | 410,000 | 370,000 | 410,000 | 13 |
| 2007/02/27 | 410,000 | 410,000 | 400,000 | 410,000 | 5 |
| 2007/02/26 | 400,000 | 410,000 | 400,000 | 410,000 | 10 |
| 2007/02/23 | 408,000 | 410,000 | 390,000 | 395,000 | 35 |
| 2007/02/22 | 418,000 | 422,000 | 412,000 | 420,000 | 14 |
| 2007/02/21 | 429,000 | 430,000 | 429,000 | 430,000 | 7 |
| 2007/02/20 | 438,000 | 439,000 | 438,000 | 439,000 | 12 |
| 2007/02/19 | 475,000 | 475,000 | 440,000 | 440,000 | 17 |
| 2007/02/16 | 458,000 | 458,000 | 458,000 | 458,000 | 10 |
| 2007/02/15 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2007/02/14 | 457,000 | 460,000 | 454,000 | 460,000 | 20 |
| 2007/02/13 | 450,000 | 480,000 | 450,000 | 455,000 | 8 |
| 2007/02/09 | 430,000 | 432,000 | 430,000 | 432,000 | 3 |
| 2007/02/08 | 440,000 | 441,000 | 440,000 | 441,000 | 2 |
| 2007/02/07 | 445,000 | 445,000 | 445,000 | 445,000 | 1 |
| 2007/02/06 | 447,000 | 455,000 | 445,000 | 455,000 | 9 |
| 2007/02/02 | 445,000 | 453,000 | 445,000 | 453,000 | 13 |
| 2007/01/31 | 458,000 | 458,000 | 458,000 | 458,000 | 1 |
| 2007/01/30 | 458,000 | 459,000 | 450,000 | 450,000 | 7 |
| 2007/01/29 | 459,000 | 459,000 | 458,000 | 458,000 | 2 |
| 2007/01/26 | 459,000 | 460,000 | 450,000 | 458,000 | 10 |
| 2007/01/25 | 465,000 | 466,000 | 460,000 | 460,000 | 3 |
| 2007/01/23 | 455,000 | 460,000 | 452,000 | 460,000 | 5 |
| 2007/01/22 | 452,000 | 455,000 | 452,000 | 455,000 | 4 |
| 2007/01/19 | 450,000 | 455,000 | 450,000 | 452,000 | 26 |
| 2007/01/18 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2007/01/17 | 440,000 | 443,000 | 440,000 | 443,000 | 3 |
| 2007/01/16 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2007/01/12 | 435,000 | 435,000 | 435,000 | 435,000 | 3 |
| 2007/01/11 | 435,000 | 435,000 | 435,000 | 435,000 | 1 |
| 2007/01/10 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2007/01/09 | 444,000 | 445,000 | 444,000 | 444,000 | 6 |
| 2007/01/05 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |