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 |
|---|---|---|---|---|---|
| 2010/12/30 | 120,100 | 121,000 | 118,000 | 119,800 | 9 |
| 2010/12/29 | 123,500 | 123,500 | 120,100 | 120,100 | 2 |
| 2010/12/28 | 120,500 | 126,500 | 120,500 | 120,500 | 7 |
| 2010/12/27 | 121,000 | 123,200 | 121,000 | 123,200 | 6 |
| 2010/12/24 | 121,000 | 122,100 | 119,000 | 120,000 | 11 |
| 2010/12/22 | 130,000 | 130,000 | 126,400 | 127,000 | 6 |
| 2010/12/21 | 132,900 | 132,900 | 132,900 | 132,900 | 8 |
| 2010/12/20 | 0 | 0 | 0 | 129,000 | 0 |
| 2010/12/17 | 129,000 | 129,000 | 129,000 | 129,000 | 2 |
| 2010/12/16 | 0 | 0 | 0 | 129,000 | 0 |
| 2010/12/15 | 126,200 | 129,000 | 125,000 | 129,000 | 4 |
| 2010/12/14 | 124,000 | 129,000 | 123,100 | 129,000 | 9 |
| 2010/12/13 | 130,000 | 130,000 | 127,000 | 130,000 | 4 |
| 2010/12/10 | 131,000 | 131,000 | 130,000 | 130,000 | 7 |
| 2010/12/09 | 0 | 0 | 0 | 134,000 | 0 |
| 2010/12/08 | 128,000 | 134,000 | 128,000 | 134,000 | 2 |
| 2010/12/07 | 0 | 0 | 0 | 130,000 | 0 |
| 2010/12/06 | 0 | 0 | 0 | 130,000 | 0 |
| 2010/12/03 | 132,000 | 132,000 | 130,000 | 130,000 | 4 |
| 2010/12/02 | 132,000 | 132,000 | 132,000 | 132,000 | 6 |
| 2010/12/01 | 0 | 0 | 0 | 131,000 | 0 |
| 2010/11/30 | 131,000 | 131,000 | 131,000 | 131,000 | 1 |
| 2010/11/29 | 0 | 0 | 0 | 125,000 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 125,000 | 0 |
| 2010/11/25 | 127,000 | 127,000 | 125,000 | 125,000 | 4 |
| 2010/11/24 | 119,000 | 127,000 | 118,300 | 127,000 | 10 |
| 2010/11/22 | 123,000 | 123,000 | 119,000 | 119,000 | 6 |
| 2010/11/19 | 114,000 | 121,000 | 114,000 | 121,000 | 5 |
| 2010/11/18 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2010/11/17 | 0 | 0 | 0 | 112,000 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 112,000 | 0 |
| 2010/11/15 | 112,000 | 112,000 | 112,000 | 112,000 | 2 |
| 2010/11/12 | 112,500 | 112,500 | 112,500 | 112,500 | 1 |
| 2010/11/11 | 109,500 | 109,500 | 109,500 | 109,500 | 1 |
| 2010/11/10 | 108,900 | 109,000 | 108,900 | 109,000 | 2 |
| 2010/11/09 | 0 | 0 | 0 | 103,000 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 103,000 | 0 |
| 2010/11/05 | 0 | 0 | 0 | 103,000 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 103,000 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 103,000 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 103,000 | 0 |
| 2010/10/29 | 104,900 | 104,900 | 103,000 | 103,000 | 3 |
| 2010/10/28 | 106,000 | 106,000 | 104,800 | 104,800 | 2 |
| 2010/10/27 | 110,000 | 110,000 | 107,000 | 110,000 | 5 |
| 2010/10/26 | 110,500 | 110,500 | 110,000 | 110,000 | 4 |
| 2010/10/25 | 114,500 | 115,000 | 114,500 | 115,000 | 6 |
| 2010/10/22 | 107,000 | 109,000 | 107,000 | 109,000 | 2 |
| 2010/10/21 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 105,000 | 0 |
| 2010/10/18 | 107,000 | 107,000 | 105,000 | 105,000 | 2 |
| 2010/10/15 | 111,000 | 111,000 | 111,000 | 111,000 | 1 |
| 2010/10/14 | 0 | 0 | 0 | 114,000 | 0 |
| 2010/10/13 | 0 | 0 | 0 | 114,000 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 114,000 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 114,000 | 0 |
| 2010/10/07 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2010/10/06 | 109,600 | 115,000 | 109,600 | 115,000 | 5 |
| 2010/10/05 | 0 | 0 | 0 | 115,000 | 0 |
| 2010/10/04 | 112,000 | 115,000 | 112,000 | 115,000 | 3 |
| 2010/10/01 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2010/09/30 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2010/09/29 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2010/09/28 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2010/09/27 | 125,000 | 125,000 | 125,000 | 125,000 | 4 |
| 2010/09/24 | 119,000 | 119,000 | 119,000 | 119,000 | 3 |
| 2010/09/22 | 0 | 0 | 0 | 110,000 | 0 |
| 2010/09/21 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2010/09/17 | 105,900 | 105,900 | 105,900 | 105,900 | 2 |
| 2010/09/16 | 0 | 0 | 0 | 114,900 | 0 |
| 2010/09/15 | 114,900 | 114,900 | 114,900 | 114,900 | 1 |
| 2010/09/14 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2010/09/13 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2010/09/10 | 0 | 0 | 0 | 114,800 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 114,800 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 114,800 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 114,800 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 114,800 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 114,800 | 0 |
| 2010/09/02 | 114,800 | 114,800 | 114,800 | 114,800 | 1 |
| 2010/09/01 | 0 | 0 | 0 | 115,000 | 0 |
| 2010/08/31 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2010/08/30 | 109,000 | 110,500 | 109,000 | 110,500 | 3 |
| 2010/08/27 | 0 | 0 | 0 | 115,000 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 115,000 | 0 |
| 2010/08/25 | 115,000 | 121,000 | 115,000 | 121,000 | 6 |
| 2010/08/24 | 115,100 | 119,900 | 115,100 | 119,900 | 4 |
| 2010/08/23 | 0 | 0 | 0 | 116,000 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 116,000 | 0 |
| 2010/08/19 | 116,000 | 119,000 | 116,000 | 116,000 | 3 |
| 2010/08/18 | 115,000 | 116,000 | 110,000 | 116,000 | 3 |
| 2010/08/17 | 0 | 0 | 0 | 116,000 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 116,000 | 0 |
| 2010/08/13 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2010/08/12 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/07/30 | 127,000 | 127,000 | 127,000 | 127,000 | 2 |
| 2010/07/29 | 0 | 0 | 0 | 124,000 | 0 |
| 2010/07/28 | 120,000 | 124,000 | 118,000 | 124,000 | 5 |
| 2010/07/27 | 118,900 | 118,900 | 118,000 | 118,000 | 3 |
| 2010/07/26 | 118,900 | 118,900 | 118,900 | 118,900 | 5 |
| 2010/07/23 | 116,000 | 116,000 | 116,000 | 116,000 | 5 |
| 2010/07/22 | 110,100 | 116,000 | 110,000 | 116,000 | 12 |
| 2010/07/21 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 127,000 | 0 |
| 2010/07/16 | 133,000 | 133,000 | 124,000 | 127,000 | 7 |
| 2010/07/15 | 0 | 0 | 0 | 139,000 | 0 |
| 2010/07/14 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2010/07/13 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2010/07/12 | 0 | 0 | 0 | 140,000 | 0 |
| 2010/07/09 | 140,000 | 140,000 | 140,000 | 140,000 | 5 |
| 2010/07/08 | 135,900 | 138,900 | 135,900 | 138,900 | 2 |
| 2010/07/07 | 0 | 0 | 0 | 138,900 | 0 |
| 2010/07/06 | 136,000 | 138,900 | 133,000 | 138,900 | 4 |
| 2010/07/05 | 140,000 | 141,000 | 136,100 | 136,100 | 5 |
| 2010/07/02 | 0 | 0 | 0 | 140,000 | 0 |
| 2010/07/01 | 140,100 | 150,000 | 140,000 | 140,000 | 4 |
| 2010/06/30 | 157,500 | 157,500 | 157,500 | 157,500 | 1 |
| 2010/06/29 | 0 | 0 | 0 | 150,000 | 0 |
| 2010/06/28 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 2010/06/25 | 164,000 | 164,000 | 160,000 | 160,000 | 10 |
| 2010/06/24 | 164,000 | 164,000 | 158,000 | 160,000 | 9 |
| 2010/06/23 | 0 | 0 | 0 | 168,000 | 0 |
| 2010/06/22 | 160,000 | 168,000 | 160,000 | 168,000 | 2 |
| 2010/06/21 | 0 | 0 | 0 | 159,900 | 0 |
| 2010/06/18 | 159,900 | 159,900 | 159,900 | 159,900 | 1 |
| 2010/06/17 | 161,100 | 161,100 | 156,000 | 156,000 | 8 |
| 2010/06/16 | 165,000 | 165,000 | 165,000 | 165,000 | 7 |
| 2010/06/15 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2010/06/14 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/06/11 | 157,000 | 165,000 | 157,000 | 165,000 | 7 |
| 2010/06/10 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 172,000 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 172,000 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 172,000 | 0 |
| 2010/06/02 | 168,000 | 172,000 | 168,000 | 172,000 | 4 |
| 2010/06/01 | 163,000 | 167,700 | 160,000 | 167,700 | 10 |
| 2010/05/31 | 162,000 | 162,000 | 156,500 | 156,500 | 7 |
| 2010/05/28 | 168,900 | 168,900 | 159,100 | 160,100 | 3 |
| 2010/05/27 | 159,000 | 159,000 | 159,000 | 159,000 | 1 |
| 2010/05/26 | 169,000 | 169,000 | 151,000 | 151,000 | 15 |
| 2010/05/25 | 169,900 | 169,900 | 169,000 | 169,000 | 13 |
| 2010/05/24 | 165,000 | 169,900 | 165,000 | 169,900 | 5 |
| 2010/05/21 | 155,100 | 164,900 | 144,000 | 164,900 | 12 |
| 2010/05/20 | 160,100 | 174,000 | 160,000 | 174,000 | 10 |
| 2010/05/19 | 160,100 | 167,900 | 160,100 | 167,900 | 4 |
| 2010/05/18 | 175,000 | 175,000 | 170,000 | 174,900 | 8 |
| 2010/05/17 | 174,900 | 174,900 | 170,000 | 170,000 | 5 |
| 2010/05/14 | 176,900 | 176,900 | 167,000 | 170,000 | 8 |
| 2010/05/13 | 171,000 | 174,000 | 170,000 | 174,000 | 8 |
| 2010/05/12 | 183,000 | 183,000 | 183,000 | 183,000 | 4 |
| 2010/05/11 | 186,900 | 187,000 | 168,000 | 175,000 | 18 |
| 2010/05/10 | 186,000 | 186,000 | 177,500 | 184,900 | 12 |
| 2010/05/07 | 175,000 | 180,000 | 175,000 | 180,000 | 10 |
| 2010/05/06 | 168,200 | 185,000 | 168,200 | 185,000 | 25 |
| 2010/04/30 | 186,000 | 186,500 | 174,600 | 175,200 | 6 |
| 2010/04/28 | 174,000 | 181,000 | 173,000 | 178,900 | 24 |
| 2010/04/27 | 185,000 | 186,000 | 180,000 | 184,000 | 23 |
| 2010/04/26 | 173,600 | 180,000 | 173,000 | 180,000 | 27 |
| 2010/04/23 | 172,000 | 172,000 | 163,000 | 169,600 | 11 |
| 2010/04/22 | 166,000 | 166,000 | 160,000 | 164,000 | 32 |
| 2010/04/21 | 163,100 | 174,000 | 159,600 | 174,000 | 23 |
| 2010/04/20 | 178,200 | 181,000 | 160,400 | 160,400 | 43 |
| 2010/04/19 | 170,200 | 187,900 | 170,000 | 186,000 | 50 |
| 2010/04/16 | 187,100 | 200,000 | 175,000 | 186,900 | 110 |
| 2010/04/15 | 197,000 | 203,000 | 181,000 | 195,100 | 246 |
| 2010/04/14 | 152,600 | 165,000 | 139,000 | 163,000 | 82 |
| 2010/04/13 | 125,000 | 152,000 | 125,000 | 152,000 | 49 |
| 2010/04/12 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2010/04/09 | 122,000 | 123,000 | 120,000 | 120,000 | 4 |
| 2010/04/08 | 0 | 0 | 0 | 121,000 | 0 |
| 2010/04/07 | 117,900 | 121,000 | 117,900 | 121,000 | 5 |
| 2010/04/06 | 116,000 | 118,000 | 116,000 | 118,000 | 4 |
| 2010/04/05 | 114,000 | 116,000 | 113,000 | 116,000 | 9 |
| 2010/04/02 | 0 | 0 | 0 | 110,000 | 0 |
| 2010/04/01 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 2010/03/31 | 118,000 | 118,000 | 118,000 | 118,000 | 2 |
| 2010/03/26 | 111,000 | 113,000 | 110,000 | 113,000 | 7 |
| 2010/03/25 | 119,000 | 119,000 | 119,000 | 119,000 | 4 |
| 2010/03/24 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
| 2010/03/23 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2010/03/18 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2010/03/15 | 110,000 | 110,000 | 110,000 | 110,000 | 2 |
| 2010/03/11 | 112,000 | 113,000 | 110,000 | 113,000 | 12 |
| 2010/02/26 | 121,000 | 121,000 | 121,000 | 121,000 | 1 |
| 2010/02/25 | 121,000 | 121,000 | 121,000 | 121,000 | 4 |
| 2010/02/24 | 122,000 | 122,000 | 122,000 | 122,000 | 2 |
| 2010/02/23 | 122,000 | 122,000 | 122,000 | 122,000 | 2 |
| 2010/02/12 | 115,000 | 115,000 | 115,000 | 115,000 | 5 |
| 2010/02/10 | 115,100 | 115,100 | 115,000 | 115,000 | 3 |
| 2010/02/05 | 115,000 | 120,000 | 115,000 | 120,000 | 2 |
| 2010/01/29 | 121,000 | 121,000 | 121,000 | 121,000 | 1 |
| 2010/01/27 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2010/01/25 | 119,900 | 119,900 | 119,900 | 119,900 | 3 |
| 2010/01/22 | 115,000 | 120,000 | 115,000 | 120,000 | 3 |
| 2010/01/21 | 115,000 | 118,000 | 115,000 | 118,000 | 2 |
| 2010/01/20 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2010/01/19 | 118,000 | 118,000 | 114,000 | 114,000 | 2 |
| 2010/01/18 | 117,900 | 117,900 | 117,900 | 117,900 | 2 |
| 2010/01/07 | 120,000 | 124,000 | 115,000 | 118,000 | 15 |
| 2010/01/06 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2010/01/05 | 123,000 | 123,000 | 123,000 | 123,000 | 7 |