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 |
|---|---|---|---|---|---|
| 2008/12/30 | 46,600 | 46,600 | 46,600 | 46,600 | 3 |
| 2008/12/29 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2008/12/26 | 44,500 | 44,500 | 43,700 | 43,700 | 6 |
| 2008/12/25 | 46,500 | 47,300 | 46,500 | 47,300 | 34 |
| 2008/12/24 | 47,800 | 47,800 | 46,600 | 47,000 | 10 |
| 2008/12/16 | 47,800 | 47,800 | 47,800 | 47,800 | 2 |
| 2008/12/12 | 47,000 | 47,000 | 47,000 | 47,000 | 3 |
| 2008/12/10 | 47,000 | 47,000 | 47,000 | 47,000 | 4 |
| 2008/12/09 | 44,400 | 44,400 | 44,400 | 44,400 | 1 |
| 2008/12/05 | 43,200 | 43,200 | 42,800 | 43,200 | 4 |
| 2008/12/04 | 45,200 | 45,200 | 44,400 | 44,400 | 13 |
| 2008/11/28 | 48,800 | 48,800 | 48,800 | 48,800 | 4 |
| 2008/11/26 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2008/11/25 | 48,200 | 48,200 | 48,200 | 48,200 | 11 |
| 2008/11/21 | 48,000 | 48,000 | 45,500 | 45,900 | 24 |
| 2008/11/20 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2008/11/12 | 47,800 | 51,200 | 47,800 | 51,200 | 6 |
| 2008/11/10 | 48,800 | 49,600 | 48,800 | 49,600 | 3 |
| 2008/11/07 | 46,200 | 49,350 | 46,200 | 49,350 | 7 |
| 2008/11/06 | 49,150 | 49,150 | 49,150 | 49,150 | 1 |
| 2008/11/05 | 47,550 | 49,550 | 47,550 | 49,150 | 12 |
| 2008/11/04 | 47,950 | 47,950 | 45,950 | 45,950 | 9 |
| 2008/10/31 | 48,400 | 48,400 | 48,400 | 48,400 | 3 |
| 2008/10/30 | 47,200 | 47,200 | 47,200 | 47,200 | 1 |
| 2008/10/29 | 45,600 | 45,600 | 45,600 | 45,600 | 4 |
| 2008/10/27 | 44,800 | 44,800 | 44,800 | 44,800 | 11 |
| 2008/10/24 | 46,550 | 46,550 | 44,000 | 44,000 | 14 |
| 2008/10/23 | 46,000 | 48,000 | 45,600 | 48,000 | 7 |
| 2008/10/22 | 48,000 | 49,000 | 48,000 | 49,000 | 7 |
| 2008/10/21 | 48,300 | 48,300 | 48,000 | 48,000 | 3 |
| 2008/10/20 | 44,700 | 44,700 | 44,700 | 44,700 | 1 |
| 2008/10/17 | 41,900 | 41,900 | 41,900 | 41,900 | 3 |
| 2008/10/16 | 38,800 | 38,800 | 38,700 | 38,700 | 12 |
| 2008/10/15 | 42,700 | 42,700 | 42,700 | 42,700 | 12 |
| 2008/10/14 | 41,500 | 41,500 | 40,000 | 41,500 | 11 |
| 2008/10/10 | 36,000 | 37,500 | 35,200 | 37,500 | 42 |
| 2008/10/09 | 37,700 | 39,200 | 36,600 | 39,200 | 46 |
| 2008/10/08 | 42,500 | 42,500 | 38,500 | 38,500 | 49 |
| 2008/10/07 | 42,500 | 42,500 | 42,500 | 42,500 | 21 |
| 2008/10/06 | 46,500 | 46,500 | 46,500 | 46,500 | 3 |
| 2008/10/03 | 50,500 | 51,000 | 50,500 | 51,000 | 5 |
| 2008/09/30 | 57,000 | 57,000 | 55,000 | 55,000 | 4 |
| 2008/09/26 | 57,100 | 58,000 | 57,100 | 58,000 | 3 |
| 2008/09/25 | 54,100 | 56,100 | 54,100 | 56,100 | 9 |
| 2008/09/17 | 49,500 | 51,500 | 49,500 | 51,000 | 15 |
| 2008/09/16 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2008/09/12 | 53,000 | 53,000 | 53,000 | 53,000 | 5 |
| 2008/09/10 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/09/09 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2008/09/08 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2008/09/05 | 53,300 | 53,300 | 52,900 | 52,900 | 8 |
| 2008/09/03 | 55,500 | 55,500 | 55,000 | 55,000 | 3 |
| 2008/09/01 | 56,500 | 56,500 | 56,000 | 56,000 | 4 |
| 2008/08/29 | 58,500 | 58,500 | 58,000 | 58,000 | 6 |
| 2008/08/28 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2008/08/27 | 59,000 | 59,000 | 56,100 | 58,100 | 12 |
| 2008/08/26 | 57,500 | 58,900 | 57,500 | 58,900 | 5 |
| 2008/08/25 | 57,500 | 57,500 | 57,500 | 57,500 | 10 |
| 2008/08/22 | 56,800 | 56,800 | 56,000 | 56,000 | 6 |
| 2008/08/21 | 56,000 | 57,000 | 56,000 | 57,000 | 4 |
| 2008/08/20 | 55,000 | 56,000 | 55,000 | 56,000 | 3 |
| 2008/08/19 | 57,500 | 57,500 | 55,000 | 55,000 | 18 |
| 2008/08/15 | 65,000 | 65,000 | 60,000 | 60,000 | 24 |
| 2008/08/14 | 69,300 | 69,300 | 65,000 | 65,000 | 9 |
| 2008/08/13 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/08/11 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/08/08 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2008/08/04 | 71,000 | 72,000 | 71,000 | 72,000 | 3 |
| 2008/08/01 | 71,500 | 71,500 | 70,000 | 70,000 | 11 |
| 2008/07/31 | 75,000 | 75,000 | 71,000 | 72,000 | 11 |
| 2008/07/28 | 71,100 | 74,000 | 70,000 | 74,000 | 24 |
| 2008/07/25 | 79,700 | 79,700 | 72,700 | 74,700 | 17 |
| 2008/07/24 | 76,000 | 77,700 | 76,000 | 77,700 | 3 |
| 2008/07/23 | 75,000 | 75,000 | 75,000 | 75,000 | 5 |
| 2008/07/22 | 75,000 | 75,000 | 74,500 | 74,500 | 7 |
| 2008/07/18 | 79,200 | 79,200 | 75,500 | 76,000 | 8 |
| 2008/07/16 | 78,000 | 79,200 | 77,200 | 79,200 | 6 |
| 2008/07/15 | 82,000 | 83,000 | 80,000 | 80,000 | 4 |
| 2008/07/14 | 79,000 | 80,000 | 79,000 | 80,000 | 8 |
| 2008/07/10 | 80,000 | 82,000 | 80,000 | 82,000 | 4 |
| 2008/07/09 | 81,400 | 81,400 | 80,000 | 81,000 | 6 |
| 2008/07/07 | 82,000 | 82,000 | 81,000 | 81,000 | 4 |
| 2008/07/04 | 82,500 | 83,000 | 82,500 | 82,500 | 3 |
| 2008/07/03 | 84,500 | 84,500 | 84,500 | 84,500 | 1 |
| 2008/07/02 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2008/07/01 | 86,100 | 86,100 | 83,100 | 84,000 | 13 |
| 2008/06/30 | 89,300 | 89,300 | 85,800 | 86,800 | 6 |
| 2008/06/27 | 89,500 | 89,500 | 86,000 | 89,000 | 21 |
| 2008/06/26 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2008/06/25 | 94,500 | 94,900 | 90,000 | 90,000 | 27 |
| 2008/06/24 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/06/19 | 87,000 | 89,000 | 87,000 | 89,000 | 3 |
| 2008/06/17 | 86,300 | 88,000 | 86,300 | 88,000 | 6 |
| 2008/06/12 | 88,000 | 89,900 | 88,000 | 89,900 | 2 |
| 2008/06/10 | 87,000 | 89,000 | 87,000 | 89,000 | 5 |
| 2008/06/09 | 87,100 | 90,000 | 87,000 | 90,000 | 10 |
| 2008/06/06 | 90,100 | 90,100 | 90,100 | 90,100 | 2 |
| 2008/06/05 | 91,300 | 91,300 | 90,000 | 90,000 | 9 |
| 2008/06/04 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/06/03 | 91,900 | 93,900 | 90,000 | 90,000 | 9 |
| 2008/06/02 | 93,800 | 97,000 | 92,000 | 97,000 | 4 |
| 2008/05/30 | 97,800 | 98,000 | 92,800 | 94,800 | 8 |
| 2008/05/29 | 95,000 | 96,800 | 95,000 | 96,800 | 2 |
| 2008/05/28 | 95,800 | 95,800 | 95,000 | 95,000 | 3 |
| 2008/05/27 | 93,000 | 95,000 | 93,000 | 94,000 | 4 |
| 2008/05/26 | 96,000 | 97,000 | 95,000 | 95,000 | 8 |
| 2008/05/23 | 91,000 | 95,000 | 90,000 | 95,000 | 4 |
| 2008/05/20 | 90,000 | 92,100 | 89,000 | 92,100 | 4 |
| 2008/05/19 | 93,100 | 93,100 | 91,000 | 91,000 | 5 |
| 2008/05/15 | 92,200 | 95,500 | 92,200 | 93,500 | 4 |
| 2008/05/14 | 90,200 | 90,200 | 90,200 | 90,200 | 1 |
| 2008/05/13 | 92,000 | 92,000 | 89,000 | 89,000 | 2 |
| 2008/05/12 | 90,100 | 92,200 | 90,100 | 92,200 | 5 |
| 2008/05/09 | 94,100 | 94,100 | 90,100 | 90,100 | 5 |
| 2008/05/08 | 93,000 | 95,000 | 92,000 | 94,000 | 14 |
| 2008/05/07 | 93,000 | 99,500 | 93,000 | 99,000 | 11 |
| 2008/05/02 | 92,600 | 92,600 | 92,500 | 92,500 | 2 |
| 2008/05/01 | 95,000 | 97,000 | 95,000 | 97,000 | 3 |
| 2008/04/30 | 94,500 | 94,500 | 94,500 | 94,500 | 7 |
| 2008/04/28 | 94,000 | 94,000 | 92,500 | 92,500 | 10 |
| 2008/04/25 | 96,600 | 100,000 | 96,600 | 97,000 | 24 |
| 2008/04/24 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2008/04/23 | 86,000 | 88,000 | 86,000 | 88,000 | 3 |
| 2008/04/22 | 87,000 | 87,000 | 87,000 | 87,000 | 2 |
| 2008/04/21 | 89,900 | 89,900 | 87,900 | 87,900 | 4 |
| 2008/04/16 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2008/04/15 | 88,600 | 90,000 | 87,500 | 90,000 | 6 |
| 2008/04/14 | 85,100 | 89,100 | 85,100 | 89,100 | 2 |
| 2008/04/11 | 90,000 | 90,000 | 86,700 | 88,000 | 8 |
| 2008/04/10 | 90,100 | 90,100 | 90,000 | 90,000 | 2 |
| 2008/04/09 | 90,100 | 91,900 | 90,000 | 90,100 | 20 |
| 2008/04/08 | 93,000 | 93,000 | 90,000 | 91,000 | 9 |
| 2008/04/07 | 91,100 | 92,000 | 91,000 | 91,000 | 14 |
| 2008/04/04 | 93,000 | 93,000 | 91,100 | 92,100 | 19 |
| 2008/04/03 | 100,000 | 100,000 | 90,500 | 95,000 | 18 |
| 2008/04/02 | 99,000 | 104,000 | 99,000 | 99,000 | 22 |
| 2008/04/01 | 115,000 | 119,000 | 98,000 | 98,000 | 78 |
| 2008/03/31 | 107,000 | 107,000 | 107,000 | 107,000 | 5 |
| 2008/03/28 | 87,600 | 97,000 | 87,500 | 97,000 | 47 |
| 2008/03/27 | 85,000 | 88,000 | 85,000 | 87,000 | 40 |
| 2008/03/26 | 84,000 | 85,000 | 83,000 | 84,900 | 23 |
| 2008/03/25 | 82,500 | 83,000 | 80,100 | 83,000 | 36 |
| 2008/03/24 | 75,000 | 79,800 | 74,900 | 78,500 | 66 |
| 2008/03/21 | 78,000 | 78,000 | 74,400 | 75,800 | 26 |
| 2008/03/19 | 79,100 | 80,800 | 78,000 | 78,000 | 44 |
| 2008/03/18 | 83,400 | 83,500 | 75,600 | 78,900 | 36 |
| 2008/03/17 | 88,600 | 88,700 | 83,600 | 85,200 | 51 |
| 2008/03/14 | 91,000 | 91,000 | 90,000 | 90,100 | 7 |
| 2008/03/13 | 95,000 | 95,700 | 91,000 | 94,900 | 36 |
| 2008/03/12 | 94,900 | 96,100 | 94,900 | 95,000 | 39 |
| 2008/03/11 | 96,000 | 97,900 | 94,500 | 95,800 | 19 |
| 2008/03/10 | 98,000 | 99,100 | 97,000 | 97,000 | 36 |
| 2008/03/07 | 103,000 | 104,000 | 99,900 | 100,000 | 29 |
| 2008/03/06 | 107,000 | 108,000 | 104,000 | 106,000 | 44 |
| 2008/03/05 | 112,000 | 112,000 | 108,000 | 108,000 | 50 |
| 2008/03/04 | 116,000 | 116,000 | 113,000 | 114,000 | 36 |
| 2008/03/03 | 118,000 | 119,000 | 115,000 | 116,000 | 38 |
| 2008/02/29 | 120,000 | 120,000 | 118,000 | 119,000 | 34 |
| 2008/02/28 | 121,000 | 121,000 | 118,000 | 120,000 | 67 |
| 2008/02/27 | 122,000 | 123,000 | 121,000 | 122,000 | 34 |
| 2008/02/26 | 123,000 | 124,000 | 123,000 | 123,000 | 29 |
| 2008/02/25 | 125,000 | 127,000 | 123,000 | 127,000 | 36 |
| 2008/02/22 | 125,000 | 125,000 | 124,000 | 125,000 | 18 |
| 2008/02/21 | 127,000 | 128,000 | 123,000 | 126,000 | 44 |
| 2008/02/20 | 135,000 | 137,000 | 126,000 | 129,000 | 119 |
| 2008/02/19 | 131,000 | 137,000 | 131,000 | 133,000 | 84 |
| 2008/02/18 | 130,000 | 136,000 | 129,000 | 131,000 | 89 |
| 2008/02/15 | 137,000 | 138,000 | 125,000 | 131,000 | 250 |
| 2008/02/14 | 171,000 | 172,000 | 129,000 | 133,000 | 505 |
| 2008/02/13 | 187,000 | 187,000 | 174,000 | 174,000 | 4 |
| 2008/02/12 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2008/02/07 | 174,000 | 181,000 | 174,000 | 181,000 | 13 |
| 2008/02/06 | 186,000 | 186,000 | 176,000 | 176,000 | 38 |
| 2008/02/05 | 187,000 | 188,000 | 185,000 | 185,000 | 10 |
| 2008/02/04 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/02/01 | 193,000 | 193,000 | 192,000 | 192,000 | 4 |
| 2008/01/31 | 204,000 | 205,000 | 204,000 | 205,000 | 2 |
| 2008/01/25 | 204,000 | 205,000 | 203,000 | 204,000 | 5 |
| 2008/01/24 | 196,000 | 196,000 | 196,000 | 196,000 | 2 |
| 2008/01/21 | 173,000 | 192,000 | 173,000 | 192,000 | 34 |
| 2008/01/18 | 198,000 | 198,000 | 197,000 | 198,000 | 3 |
| 2008/01/17 | 196,000 | 196,000 | 195,000 | 196,000 | 19 |
| 2008/01/16 | 206,000 | 206,000 | 190,000 | 194,000 | 37 |
| 2008/01/15 | 212,000 | 221,000 | 209,000 | 220,000 | 8 |
| 2008/01/10 | 230,000 | 230,000 | 230,000 | 230,000 | 2 |
| 2008/01/08 | 239,000 | 241,000 | 227,000 | 236,000 | 6 |
| 2008/01/07 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2008/01/04 | 225,000 | 241,000 | 225,000 | 241,000 | 2 |