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 |
|---|---|---|---|---|---|
| 2015/12/28 | 1,539 | 1,540 | 1,539 | 1,540 | 500 |
| 2015/12/25 | 1,619 | 1,619 | 1,609 | 1,609 | 1,400 |
| 2015/12/24 | 1,571 | 1,579 | 1,571 | 1,579 | 200 |
| 2015/12/22 | 1,563 | 1,563 | 1,563 | 1,563 | 200 |
| 2015/12/21 | 1,603 | 1,603 | 1,603 | 1,603 | 100 |
| 2015/12/18 | 1,603 | 1,604 | 1,603 | 1,603 | 400 |
| 2015/12/17 | 1,591 | 1,620 | 1,591 | 1,602 | 300 |
| 2015/12/16 | 1,589 | 1,589 | 1,589 | 1,589 | 200 |
| 2015/12/15 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2015/12/14 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2015/12/11 | 1,589 | 1,589 | 1,589 | 1,589 | 100 |
| 2015/12/08 | 1,568 | 1,589 | 1,568 | 1,589 | 400 |
| 2015/12/07 | 1,570 | 1,589 | 1,560 | 1,560 | 700 |
| 2015/12/04 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2015/12/02 | 1,580 | 1,580 | 1,570 | 1,570 | 200 |
| 2015/11/30 | 1,640 | 1,640 | 1,580 | 1,580 | 400 |
| 2015/11/27 | 1,561 | 1,561 | 1,561 | 1,561 | 200 |
| 2015/11/25 | 1,599 | 1,600 | 1,580 | 1,580 | 800 |
| 2015/11/19 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
| 2015/11/16 | 1,515 | 1,515 | 1,515 | 1,515 | 400 |
| 2015/11/13 | 1,599 | 1,599 | 1,515 | 1,515 | 600 |
| 2015/11/12 | 1,511 | 1,511 | 1,500 | 1,500 | 8,000 |
| 2015/11/11 | 1,560 | 1,560 | 1,500 | 1,510 | 5,200 |
| 2015/11/04 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/11/02 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/10/30 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/10/29 | 1,603 | 1,603 | 1,600 | 1,600 | 300 |
| 2015/10/28 | 1,603 | 1,603 | 1,603 | 1,603 | 300 |
| 2015/10/26 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
| 2015/10/05 | 1,580 | 1,580 | 1,580 | 1,580 | 600 |
| 2015/10/01 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2015/09/30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 |
| 2015/09/25 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2015/09/17 | 1,546 | 1,546 | 1,546 | 1,546 | 100 |
| 2015/09/09 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2015/09/08 | 1,545 | 1,545 | 1,545 | 1,545 | 100 |
| 2015/09/03 | 1,550 | 1,585 | 1,550 | 1,585 | 300 |
| 2015/08/31 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2015/08/25 | 1,598 | 1,598 | 1,598 | 1,598 | 400 |
| 2015/08/24 | 1,548 | 1,548 | 1,521 | 1,521 | 300 |
| 2015/08/21 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/08/20 | 1,571 | 1,600 | 1,571 | 1,600 | 500 |
| 2015/08/19 | 1,560 | 1,600 | 1,560 | 1,600 | 800 |
| 2015/08/18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/08/12 | 1,581 | 1,600 | 1,550 | 1,600 | 1,800 |
| 2015/08/11 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2015/08/10 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
| 2015/08/07 | 1,600 | 1,601 | 1,600 | 1,600 | 1,700 |
| 2015/08/06 | 1,700 | 1,700 | 1,580 | 1,580 | 1,700 |
| 2015/08/04 | 1,670 | 1,698 | 1,670 | 1,698 | 500 |
| 2015/08/03 | 1,699 | 1,699 | 1,681 | 1,699 | 700 |
| 2015/07/29 | 1,694 | 1,694 | 1,694 | 1,694 | 100 |
| 2015/07/27 | 1,661 | 1,661 | 1,661 | 1,661 | 600 |
| 2015/07/24 | 1,663 | 1,670 | 1,651 | 1,670 | 700 |
| 2015/07/21 | 1,678 | 1,687 | 1,678 | 1,687 | 800 |
| 2015/07/16 | 1,668 | 1,668 | 1,668 | 1,668 | 200 |
| 2015/07/15 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2015/07/14 | 1,628 | 1,628 | 1,628 | 1,628 | 200 |
| 2015/07/10 | 1,630 | 1,630 | 1,590 | 1,590 | 800 |
| 2015/07/09 | 1,575 | 1,575 | 1,550 | 1,550 | 900 |
| 2015/07/08 | 1,630 | 1,630 | 1,621 | 1,621 | 1,300 |
| 2015/07/07 | 1,633 | 1,633 | 1,633 | 1,633 | 200 |
| 2015/07/06 | 1,640 | 1,640 | 1,640 | 1,640 | 100 |
| 2015/07/01 | 1,667 | 1,667 | 1,652 | 1,652 | 200 |
| 2015/06/30 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
| 2015/06/29 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
| 2015/06/26 | 1,667 | 1,667 | 1,667 | 1,667 | 100 |
| 2015/06/25 | 1,667 | 1,667 | 1,667 | 1,667 | 1,100 |
| 2015/06/24 | 1,627 | 1,627 | 1,627 | 1,627 | 200 |
| 2015/06/23 | 1,630 | 1,630 | 1,626 | 1,626 | 200 |
| 2015/06/22 | 1,623 | 1,626 | 1,623 | 1,626 | 700 |
| 2015/06/19 | 1,622 | 1,622 | 1,622 | 1,622 | 100 |
| 2015/06/18 | 1,631 | 1,631 | 1,622 | 1,622 | 300 |
| 2015/06/17 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
| 2015/06/15 | 1,630 | 1,630 | 1,630 | 1,630 | 400 |
| 2015/06/12 | 1,646 | 1,646 | 1,646 | 1,646 | 100 |
| 2015/06/09 | 1,645 | 1,646 | 1,645 | 1,646 | 300 |
| 2015/06/04 | 1,650 | 1,650 | 1,645 | 1,645 | 400 |
| 2015/06/03 | 1,650 | 1,650 | 1,645 | 1,645 | 1,000 |
| 2015/06/01 | 1,685 | 1,685 | 1,685 | 1,685 | 200 |
| 2015/05/29 | 1,685 | 1,685 | 1,675 | 1,685 | 800 |
| 2015/05/27 | 1,685 | 1,685 | 1,685 | 1,685 | 100 |
| 2015/05/26 | 1,682 | 1,682 | 1,682 | 1,682 | 100 |
| 2015/05/25 | 1,701 | 1,701 | 1,680 | 1,680 | 1,100 |
| 2015/05/22 | 1,695 | 1,695 | 1,695 | 1,695 | 700 |
| 2015/05/20 | 1,695 | 1,695 | 1,695 | 1,695 | 1,100 |
| 2015/05/19 | 1,692 | 1,699 | 1,692 | 1,695 | 1,200 |
| 2015/05/18 | 1,700 | 1,700 | 1,690 | 1,690 | 1,300 |
| 2015/05/14 | 1,700 | 1,700 | 1,690 | 1,690 | 200 |
| 2015/05/13 | 1,720 | 1,760 | 1,720 | 1,725 | 1,600 |
| 2015/05/12 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
| 2015/05/11 | 1,700 | 1,720 | 1,700 | 1,720 | 300 |
| 2015/05/07 | 1,700 | 1,700 | 1,700 | 1,700 | 400 |
| 2015/05/01 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2015/04/30 | 1,730 | 1,730 | 1,701 | 1,710 | 400 |
| 2015/04/28 | 1,705 | 1,705 | 1,701 | 1,701 | 300 |
| 2015/04/27 | 1,740 | 1,749 | 1,740 | 1,745 | 1,400 |
| 2015/04/24 | 1,700 | 1,700 | 1,700 | 1,700 | 900 |
| 2015/04/23 | 1,700 | 1,700 | 1,700 | 1,700 | 600 |
| 2015/04/21 | 1,680 | 1,699 | 1,680 | 1,695 | 900 |
| 2015/04/20 | 1,693 | 1,693 | 1,680 | 1,680 | 800 |
| 2015/04/17 | 1,700 | 1,700 | 1,693 | 1,693 | 500 |
| 2015/04/16 | 1,715 | 1,739 | 1,700 | 1,700 | 1,000 |
| 2015/04/15 | 1,714 | 1,715 | 1,714 | 1,715 | 800 |
| 2015/04/13 | 1,715 | 1,715 | 1,715 | 1,715 | 100 |
| 2015/04/09 | 1,705 | 1,705 | 1,695 | 1,705 | 400 |
| 2015/04/08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 2015/04/07 | 1,679 | 1,700 | 1,679 | 1,700 | 1,200 |
| 2015/04/06 | 1,679 | 1,679 | 1,679 | 1,679 | 200 |
| 2015/04/03 | 1,679 | 1,679 | 1,679 | 1,679 | 200 |
| 2015/04/02 | 1,679 | 1,679 | 1,679 | 1,679 | 200 |
| 2015/04/01 | 1,679 | 1,679 | 1,679 | 1,679 | 200 |
| 2015/03/31 | 1,680 | 1,680 | 1,679 | 1,679 | 400 |
| 2015/03/30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2015/03/27 | 1,675 | 1,675 | 1,675 | 1,675 | 200 |
| 2015/03/26 | 1,679 | 1,679 | 1,675 | 1,675 | 500 |
| 2015/03/25 | 1,679 | 1,679 | 1,678 | 1,679 | 600 |
| 2015/03/24 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
| 2015/03/23 | 1,690 | 1,690 | 1,651 | 1,651 | 1,200 |
| 2015/03/20 | 1,655 | 1,655 | 1,650 | 1,651 | 400 |
| 2015/03/19 | 1,650 | 1,650 | 1,650 | 1,650 | 700 |
| 2015/03/16 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
| 2015/03/13 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2015/03/12 | 1,640 | 1,694 | 1,635 | 1,650 | 1,200 |
| 2015/03/11 | 1,645 | 1,645 | 1,640 | 1,640 | 500 |
| 2015/03/10 | 1,655 | 1,655 | 1,645 | 1,645 | 700 |
| 2015/03/09 | 1,655 | 1,655 | 1,655 | 1,655 | 400 |
| 2015/03/06 | 1,670 | 1,670 | 1,655 | 1,655 | 1,900 |
| 2015/03/05 | 1,700 | 1,700 | 1,670 | 1,670 | 1,600 |
| 2015/03/04 | 1,700 | 1,701 | 1,700 | 1,700 | 700 |
| 2015/03/03 | 1,698 | 1,715 | 1,697 | 1,700 | 5,800 |
| 2015/03/02 | 1,671 | 1,700 | 1,671 | 1,700 | 200 |
| 2015/02/27 | 1,672 | 1,672 | 1,671 | 1,671 | 200 |
| 2015/02/26 | 1,679 | 1,679 | 1,672 | 1,672 | 300 |
| 2015/02/25 | 1,664 | 1,679 | 1,664 | 1,679 | 700 |
| 2015/02/24 | 1,694 | 1,694 | 1,676 | 1,676 | 1,900 |
| 2015/02/23 | 1,669 | 1,750 | 1,669 | 1,700 | 2,200 |
| 2015/02/20 | 1,650 | 1,669 | 1,650 | 1,669 | 800 |
| 2015/02/19 | 1,650 | 1,650 | 1,649 | 1,649 | 300 |
| 2015/02/18 | 1,650 | 1,650 | 1,640 | 1,650 | 600 |
| 2015/02/17 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
| 2015/02/16 | 1,650 | 1,680 | 1,640 | 1,640 | 1,000 |
| 2015/02/13 | 1,650 | 1,660 | 1,645 | 1,650 | 1,200 |
| 2015/02/12 | 1,662 | 1,665 | 1,650 | 1,659 | 2,500 |
| 2015/02/10 | 1,630 | 1,630 | 1,630 | 1,630 | 900 |
| 2015/02/09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 2015/02/06 | 1,638 | 1,638 | 1,630 | 1,630 | 500 |
| 2015/02/05 | 1,625 | 1,630 | 1,622 | 1,630 | 900 |
| 2015/02/04 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2015/02/03 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2015/01/30 | 1,610 | 1,620 | 1,610 | 1,620 | 500 |
| 2015/01/29 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2015/01/28 | 1,611 | 1,631 | 1,611 | 1,631 | 400 |
| 2015/01/27 | 1,638 | 1,638 | 1,638 | 1,638 | 100 |
| 2015/01/26 | 1,638 | 1,638 | 1,638 | 1,638 | 2,100 |
| 2015/01/23 | 1,634 | 1,638 | 1,620 | 1,638 | 800 |
| 2015/01/21 | 1,630 | 1,630 | 1,630 | 1,630 | 300 |
| 2015/01/20 | 1,630 | 1,630 | 1,630 | 1,630 | 800 |
| 2015/01/19 | 1,630 | 1,630 | 1,629 | 1,630 | 500 |
| 2015/01/16 | 1,625 | 1,630 | 1,625 | 1,630 | 200 |
| 2015/01/15 | 1,625 | 1,625 | 1,625 | 1,625 | 100 |
| 2015/01/14 | 1,629 | 1,629 | 1,629 | 1,629 | 100 |
| 2015/01/13 | 1,582 | 1,600 | 1,582 | 1,600 | 600 |
| 2015/01/09 | 1,615 | 1,616 | 1,615 | 1,615 | 400 |
| 2015/01/08 | 1,620 | 1,630 | 1,620 | 1,630 | 700 |
| 2015/01/07 | 1,600 | 1,605 | 1,600 | 1,605 | 300 |
| 2015/01/05 | 1,605 | 1,620 | 1,605 | 1,620 | 300 |