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 |
|---|---|---|---|---|---|
| 2012/12/28 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2012/12/27 | 171,200 | 175,000 | 171,200 | 175,000 | 3 |
| 2012/12/25 | 185,900 | 185,900 | 185,900 | 185,900 | 12 |
| 2012/12/21 | 177,000 | 177,000 | 177,000 | 177,000 | 3 |
| 2012/12/20 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2012/12/12 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2012/12/05 | 175,000 | 175,000 | 167,000 | 167,000 | 3 |
| 2012/11/30 | 180,400 | 180,400 | 175,000 | 175,000 | 2 |
| 2012/11/26 | 174,000 | 174,000 | 174,000 | 174,000 | 3 |
| 2012/11/22 | 167,000 | 170,100 | 167,000 | 170,000 | 3 |
| 2012/11/20 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2012/11/19 | 162,000 | 162,000 | 162,000 | 162,000 | 1 |
| 2012/11/16 | 160,000 | 161,000 | 159,000 | 161,000 | 4 |
| 2012/11/14 | 161,000 | 161,000 | 161,000 | 161,000 | 2 |
| 2012/11/13 | 157,000 | 163,900 | 157,000 | 163,900 | 4 |
| 2012/11/12 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2012/11/06 | 157,000 | 161,600 | 157,000 | 161,600 | 6 |
| 2012/10/31 | 181,000 | 181,000 | 172,300 | 172,500 | 5 |
| 2012/10/29 | 177,000 | 177,000 | 177,000 | 177,000 | 2 |
| 2012/10/25 | 184,900 | 184,900 | 184,900 | 184,900 | 4 |
| 2012/10/23 | 177,500 | 177,500 | 177,400 | 177,400 | 2 |
| 2012/10/19 | 175,000 | 177,400 | 175,000 | 177,400 | 3 |
| 2012/10/17 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2012/10/16 | 176,000 | 176,000 | 176,000 | 176,000 | 2 |
| 2012/10/15 | 172,400 | 172,400 | 172,400 | 172,400 | 1 |
| 2012/10/10 | 168,100 | 173,900 | 168,100 | 173,900 | 4 |
| 2012/10/05 | 177,900 | 177,900 | 177,900 | 177,900 | 1 |
| 2012/10/03 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2012/10/02 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2012/10/01 | 178,000 | 178,000 | 170,100 | 170,100 | 2 |
| 2012/09/28 | 173,900 | 173,900 | 170,000 | 170,000 | 2 |
| 2012/09/27 | 168,000 | 169,900 | 168,000 | 169,900 | 2 |
| 2012/09/25 | 164,000 | 168,000 | 164,000 | 168,000 | 5 |
| 2012/09/24 | 160,000 | 160,000 | 160,000 | 160,000 | 4 |
| 2012/09/21 | 157,200 | 161,000 | 157,100 | 157,100 | 31 |
| 2012/09/20 | 169,000 | 169,000 | 169,000 | 169,000 | 1 |
| 2012/09/19 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2012/09/10 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2012/09/07 | 161,900 | 165,000 | 161,900 | 165,000 | 3 |
| 2012/09/05 | 161,900 | 161,900 | 161,900 | 161,900 | 2 |
| 2012/08/31 | 169,900 | 169,900 | 169,900 | 169,900 | 1 |
| 2012/08/29 | 168,500 | 168,600 | 168,500 | 168,600 | 2 |
| 2012/08/27 | 168,900 | 168,900 | 168,900 | 168,900 | 4 |
| 2012/08/24 | 167,000 | 169,000 | 167,000 | 169,000 | 4 |
| 2012/08/20 | 168,000 | 168,000 | 168,000 | 168,000 | 1 |
| 2012/08/16 | 165,000 | 168,000 | 165,000 | 168,000 | 2 |
| 2012/08/15 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2012/08/13 | 157,100 | 157,100 | 155,200 | 155,200 | 2 |
| 2012/08/10 | 155,900 | 157,000 | 155,900 | 157,000 | 3 |
| 2012/08/06 | 167,900 | 168,000 | 163,900 | 167,900 | 12 |
| 2012/07/31 | 176,400 | 179,900 | 176,400 | 179,900 | 3 |
| 2012/07/27 | 168,500 | 168,500 | 168,400 | 168,400 | 2 |
| 2012/07/26 | 170,100 | 170,100 | 170,000 | 170,000 | 5 |
| 2012/07/25 | 180,000 | 180,000 | 172,000 | 172,000 | 7 |
| 2012/07/24 | 176,000 | 176,000 | 176,000 | 176,000 | 1 |
| 2012/07/20 | 176,100 | 176,100 | 176,000 | 176,000 | 2 |
| 2012/07/19 | 176,000 | 176,000 | 176,000 | 176,000 | 1 |
| 2012/07/18 | 172,000 | 172,000 | 172,000 | 172,000 | 2 |
| 2012/07/17 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2012/07/13 | 174,100 | 174,200 | 174,000 | 174,000 | 5 |
| 2012/07/12 | 186,000 | 186,000 | 176,000 | 176,000 | 4 |
| 2012/07/11 | 190,100 | 190,100 | 190,000 | 190,000 | 2 |
| 2012/07/10 | 191,500 | 192,000 | 191,100 | 192,000 | 8 |
| 2012/07/09 | 191,000 | 200,000 | 191,000 | 200,000 | 3 |
| 2012/07/06 | 207,000 | 207,000 | 200,000 | 200,000 | 7 |
| 2012/06/25 | 220,500 | 220,500 | 220,500 | 220,500 | 9 |
| 2012/06/21 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2012/06/20 | 212,000 | 212,000 | 212,000 | 212,000 | 1 |
| 2012/06/19 | 195,000 | 215,000 | 195,000 | 215,000 | 2 |
| 2012/06/18 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2012/05/31 | 209,000 | 209,000 | 209,000 | 209,000 | 1 |
| 2012/05/25 | 209,000 | 209,000 | 209,000 | 209,000 | 4 |
| 2012/05/16 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2012/05/15 | 187,200 | 187,200 | 187,200 | 187,200 | 2 |
| 2012/05/11 | 220,000 | 220,000 | 215,000 | 215,000 | 7 |
| 2012/05/10 | 217,300 | 217,300 | 217,300 | 217,300 | 5 |
| 2012/05/09 | 217,300 | 217,300 | 217,300 | 217,300 | 1 |
| 2012/05/08 | 227,200 | 227,200 | 227,200 | 227,200 | 1 |
| 2012/05/07 | 215,000 | 215,000 | 215,000 | 215,000 | 2 |
| 2012/04/27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2012/04/26 | 227,000 | 230,000 | 227,000 | 230,000 | 2 |
| 2012/04/25 | 225,100 | 228,100 | 225,100 | 228,100 | 8 |
| 2012/04/24 | 230,000 | 230,000 | 220,100 | 225,100 | 8 |
| 2012/04/23 | 225,000 | 230,000 | 225,000 | 230,000 | 4 |
| 2012/04/13 | 223,700 | 223,700 | 223,700 | 223,700 | 1 |
| 2012/04/10 | 219,900 | 219,900 | 219,900 | 219,900 | 1 |
| 2012/04/09 | 208,100 | 208,100 | 208,100 | 208,100 | 2 |
| 2012/04/06 | 208,100 | 208,100 | 208,100 | 208,100 | 1 |
| 2012/04/05 | 210,000 | 217,900 | 210,000 | 217,900 | 3 |
| 2012/04/04 | 210,100 | 210,100 | 210,000 | 210,000 | 2 |
| 2012/04/03 | 220,000 | 220,000 | 210,100 | 210,100 | 5 |
| 2012/03/30 | 217,500 | 218,600 | 206,000 | 213,200 | 17 |
| 2012/03/29 | 217,000 | 222,200 | 217,000 | 217,200 | 6 |
| 2012/03/28 | 228,100 | 235,500 | 211,000 | 222,200 | 40 |
| 2012/03/27 | 273,800 | 273,800 | 226,000 | 235,000 | 45 |
| 2012/03/26 | 226,000 | 274,900 | 226,000 | 274,600 | 57 |
| 2012/03/23 | 226,000 | 227,000 | 220,000 | 225,000 | 28 |
| 2012/03/22 | 220,000 | 235,900 | 220,000 | 235,900 | 76 |
| 2012/03/21 | 195,900 | 195,900 | 195,900 | 195,900 | 1 |
| 2012/03/19 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2012/03/15 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2012/03/14 | 193,000 | 193,000 | 193,000 | 193,000 | 1 |
| 2012/03/13 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2012/03/09 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2012/03/06 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2012/03/05 | 192,900 | 192,900 | 192,900 | 192,900 | 1 |
| 2012/02/29 | 196,000 | 196,000 | 188,000 | 188,900 | 14 |
| 2012/02/28 | 192,000 | 192,000 | 192,000 | 192,000 | 1 |
| 2012/02/27 | 195,000 | 195,000 | 190,000 | 190,000 | 5 |
| 2012/02/24 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2012/02/23 | 186,300 | 192,000 | 186,300 | 192,000 | 7 |
| 2012/02/22 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2012/02/21 | 189,900 | 189,900 | 189,900 | 189,900 | 1 |
| 2012/02/20 | 187,500 | 187,500 | 186,500 | 186,500 | 2 |
| 2012/02/17 | 187,100 | 188,500 | 187,100 | 187,500 | 9 |
| 2012/02/16 | 189,100 | 193,000 | 187,100 | 187,100 | 4 |
| 2012/02/15 | 188,000 | 195,900 | 188,000 | 195,900 | 4 |
| 2012/02/14 | 192,700 | 192,700 | 184,100 | 187,000 | 14 |
| 2012/02/13 | 207,000 | 207,000 | 190,000 | 196,700 | 23 |
| 2012/02/10 | 222,000 | 222,000 | 222,000 | 222,000 | 1 |
| 2012/02/09 | 217,000 | 220,000 | 217,000 | 220,000 | 2 |
| 2012/02/06 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2012/02/01 | 218,500 | 220,000 | 218,500 | 220,000 | 3 |
| 2012/01/26 | 205,100 | 213,900 | 205,100 | 213,900 | 3 |
| 2012/01/25 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2012/01/24 | 220,000 | 220,000 | 220,000 | 220,000 | 2 |
| 2012/01/18 | 220,000 | 220,000 | 220,000 | 220,000 | 1 |
| 2012/01/17 | 210,000 | 215,000 | 210,000 | 215,000 | 2 |
| 2012/01/16 | 200,000 | 208,600 | 200,000 | 208,600 | 3 |
| 2012/01/10 | 195,200 | 211,900 | 195,200 | 211,900 | 3 |