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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2021/12/28 | 3,495 | 3,550 | 3,450 | 3,550 | 1,600 |
| 2021/12/27 | 3,460 | 3,600 | 3,455 | 3,575 | 4,900 |
| 2021/12/24 | 3,485 | 3,490 | 3,460 | 3,460 | 2,600 |
| 2021/12/23 | 3,410 | 3,485 | 3,410 | 3,485 | 2,200 |
| 2021/12/22 | 3,390 | 3,420 | 3,385 | 3,400 | 1,700 |
| 2021/12/21 | 3,475 | 3,530 | 3,475 | 3,515 | 2,100 |
| 2021/12/20 | 3,485 | 3,545 | 3,475 | 3,475 | 800 |
| 2021/12/17 | 3,465 | 3,490 | 3,455 | 3,475 | 1,400 |
| 2021/12/15 | 3,520 | 3,585 | 3,520 | 3,585 | 1,300 |
| 2021/12/14 | 3,485 | 3,595 | 3,485 | 3,595 | 2,200 |
| 2021/12/13 | 3,395 | 3,640 | 3,395 | 3,485 | 2,200 |
| 2021/12/10 | 3,475 | 3,475 | 3,430 | 3,430 | 200 |
| 2021/12/08 | 3,500 | 3,520 | 3,500 | 3,520 | 1,200 |
| 2021/12/07 | 3,465 | 3,550 | 3,445 | 3,500 | 3,400 |
| 2021/12/06 | 3,360 | 3,465 | 3,325 | 3,465 | 1,300 |
| 2021/12/03 | 3,350 | 3,360 | 3,350 | 3,360 | 1,300 |
| 2021/12/02 | 3,590 | 3,590 | 3,340 | 3,340 | 500 |
| 2021/12/01 | 3,235 | 3,600 | 3,000 | 3,600 | 7,400 |
| 2021/11/30 | 3,605 | 3,610 | 3,235 | 3,235 | 2,700 |
| 2021/11/29 | 3,815 | 3,815 | 3,815 | 3,815 | 200 |
| 2021/11/26 | 3,600 | 3,745 | 3,600 | 3,745 | 900 |
| 2021/11/25 | 3,775 | 3,880 | 3,750 | 3,880 | 3,300 |
| 2021/11/24 | 3,880 | 3,880 | 3,780 | 3,780 | 800 |
| 2021/11/22 | 3,730 | 3,880 | 3,730 | 3,880 | 3,400 |
| 2021/11/19 | 3,730 | 3,740 | 3,725 | 3,740 | 1,100 |
| 2021/11/18 | 3,655 | 3,800 | 3,655 | 3,730 | 7,000 |
| 2021/11/17 | 3,740 | 3,740 | 3,555 | 3,655 | 2,200 |
| 2021/11/16 | 3,175 | 3,740 | 3,175 | 3,740 | 12,600 |
| 2021/11/15 | 3,090 | 3,195 | 3,080 | 3,195 | 2,500 |
| 2021/11/12 | 3,070 | 3,075 | 3,035 | 3,060 | 1,200 |
| 2021/11/11 | 3,095 | 3,095 | 2,999 | 3,075 | 2,400 |
| 2021/11/10 | 3,120 | 3,175 | 3,120 | 3,130 | 2,300 |
| 2021/11/09 | 3,080 | 3,180 | 3,080 | 3,110 | 2,000 |
| 2021/11/08 | 3,080 | 3,080 | 2,930 | 2,980 | 1,000 |
| 2021/11/05 | 2,990 | 3,110 | 2,990 | 3,080 | 4,300 |
| 2021/11/04 | 2,925 | 3,015 | 2,925 | 3,015 | 1,300 |
| 2021/11/02 | 2,907 | 2,910 | 2,907 | 2,910 | 500 |
| 2021/11/01 | 2,837 | 2,900 | 2,814 | 2,882 | 1,500 |
| 2021/10/29 | 2,899 | 2,899 | 2,887 | 2,887 | 200 |
| 2021/10/28 | 2,900 | 2,900 | 2,887 | 2,887 | 300 |
| 2021/10/27 | 2,895 | 2,917 | 2,895 | 2,917 | 300 |
| 2021/10/25 | 2,895 | 2,895 | 2,895 | 2,895 | 300 |
| 2021/10/22 | 2,904 | 2,904 | 2,895 | 2,895 | 400 |
| 2021/10/21 | 2,909 | 2,909 | 2,904 | 2,904 | 300 |
| 2021/10/15 | 2,919 | 2,919 | 2,919 | 2,919 | 100 |
| 2021/10/12 | 2,897 | 2,900 | 2,897 | 2,900 | 700 |
| 2021/10/08 | 2,900 | 2,917 | 2,850 | 2,850 | 5,800 |
| 2021/10/05 | 2,811 | 2,811 | 2,810 | 2,810 | 200 |
| 2021/10/04 | 2,823 | 2,823 | 2,823 | 2,823 | 100 |
| 2021/10/01 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
| 2021/09/30 | 2,819 | 2,820 | 2,819 | 2,820 | 200 |
| 2021/09/28 | 2,811 | 2,811 | 2,811 | 2,811 | 400 |
| 2021/09/27 | 2,829 | 2,835 | 2,813 | 2,813 | 1,400 |
| 2021/09/24 | 2,830 | 2,835 | 2,828 | 2,829 | 1,200 |
| 2021/09/22 | 2,810 | 2,830 | 2,810 | 2,830 | 600 |
| 2021/09/21 | 2,828 | 2,829 | 2,810 | 2,810 | 900 |
| 2021/09/17 | 2,819 | 2,840 | 2,819 | 2,840 | 400 |
| 2021/09/16 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2021/09/15 | 2,831 | 2,850 | 2,831 | 2,850 | 300 |
| 2021/09/14 | 2,855 | 2,855 | 2,840 | 2,850 | 400 |
| 2021/09/10 | 2,860 | 2,860 | 2,860 | 2,860 | 300 |
| 2021/09/08 | 2,910 | 2,910 | 2,908 | 2,908 | 400 |
| 2021/09/07 | 2,849 | 2,900 | 2,849 | 2,900 | 900 |
| 2021/09/06 | 2,840 | 2,840 | 2,840 | 2,840 | 100 |
| 2021/09/03 | 2,899 | 2,900 | 2,885 | 2,885 | 800 |
| 2021/09/02 | 2,889 | 2,889 | 2,889 | 2,889 | 100 |
| 2021/09/01 | 2,899 | 2,899 | 2,899 | 2,899 | 400 |
| 2021/08/31 | 2,855 | 2,855 | 2,854 | 2,854 | 200 |
| 2021/08/30 | 2,820 | 2,855 | 2,820 | 2,855 | 500 |
| 2021/08/27 | 2,853 | 2,855 | 2,801 | 2,801 | 800 |
| 2021/08/26 | 2,920 | 2,920 | 2,855 | 2,855 | 500 |
| 2021/08/25 | 2,923 | 2,923 | 2,923 | 2,923 | 200 |
| 2021/08/24 | 2,930 | 2,930 | 2,923 | 2,923 | 200 |
| 2021/08/23 | 2,910 | 2,930 | 2,900 | 2,930 | 700 |
| 2021/08/20 | 2,930 | 2,930 | 2,910 | 2,910 | 1,600 |
| 2021/08/19 | 2,950 | 2,950 | 2,930 | 2,930 | 2,000 |
| 2021/08/18 | 2,852 | 2,900 | 2,852 | 2,900 | 400 |
| 2021/08/17 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
| 2021/08/16 | 2,995 | 2,995 | 2,899 | 2,900 | 5,300 |
| 2021/08/13 | 3,000 | 3,065 | 3,000 | 3,065 | 600 |
| 2021/08/12 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2021/08/11 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2021/08/10 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2021/08/06 | 3,000 | 3,250 | 3,000 | 3,060 | 2,900 |
| 2021/08/05 | 2,901 | 2,901 | 2,900 | 2,900 | 700 |
| 2021/08/04 | 2,901 | 2,901 | 2,901 | 2,901 | 100 |
| 2021/08/02 | 2,886 | 2,908 | 2,835 | 2,908 | 1,300 |
| 2021/07/30 | 2,900 | 2,973 | 2,900 | 2,900 | 1,300 |
| 2021/07/26 | 2,900 | 2,900 | 2,900 | 2,900 | 300 |
| 2021/07/21 | 2,870 | 2,900 | 2,870 | 2,900 | 300 |
| 2021/07/20 | 2,968 | 2,968 | 2,920 | 2,920 | 200 |
| 2021/07/15 | 2,968 | 2,968 | 2,968 | 2,968 | 300 |
| 2021/07/14 | 2,968 | 2,968 | 2,968 | 2,968 | 100 |
| 2021/07/13 | 3,075 | 3,075 | 3,000 | 3,000 | 1,300 |
| 2021/07/12 | 2,905 | 3,080 | 2,905 | 3,080 | 500 |
| 2021/07/09 | 3,070 | 3,070 | 3,025 | 3,025 | 800 |
| 2021/07/08 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2021/07/07 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2021/07/06 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2021/07/05 | 3,160 | 3,160 | 3,150 | 3,150 | 200 |
| 2021/07/01 | 3,100 | 3,170 | 3,100 | 3,165 | 400 |
| 2021/06/29 | 3,325 | 3,325 | 3,055 | 3,100 | 3,300 |
| 2021/06/28 | 3,055 | 3,055 | 3,045 | 3,045 | 900 |
| 2021/06/25 | 3,085 | 3,100 | 3,080 | 3,100 | 1,100 |
| 2021/06/24 | 3,030 | 3,070 | 3,030 | 3,070 | 400 |
| 2021/06/23 | 3,040 | 3,040 | 3,040 | 3,040 | 300 |
| 2021/06/22 | 2,995 | 2,995 | 2,995 | 2,995 | 100 |
| 2021/06/18 | 2,967 | 2,981 | 2,950 | 2,981 | 700 |
| 2021/06/16 | 2,967 | 2,967 | 2,967 | 2,967 | 100 |
| 2021/06/15 | 2,922 | 2,968 | 2,922 | 2,968 | 200 |
| 2021/06/14 | 2,913 | 2,913 | 2,913 | 2,913 | 100 |
| 2021/06/11 | 2,920 | 2,920 | 2,905 | 2,905 | 800 |
| 2021/06/10 | 2,920 | 2,920 | 2,920 | 2,920 | 800 |
| 2021/06/08 | 2,935 | 2,935 | 2,935 | 2,935 | 100 |
| 2021/06/04 | 3,010 | 3,010 | 3,005 | 3,005 | 300 |
| 2021/06/03 | 2,960 | 3,025 | 2,960 | 3,015 | 1,300 |
| 2021/06/02 | 2,993 | 2,993 | 2,901 | 2,960 | 600 |
| 2021/06/01 | 3,070 | 3,070 | 2,950 | 3,000 | 2,500 |
| 2021/05/31 | 2,910 | 2,910 | 2,860 | 2,900 | 400 |
| 2021/05/27 | 2,832 | 2,855 | 2,810 | 2,810 | 600 |
| 2021/05/26 | 2,882 | 2,882 | 2,832 | 2,832 | 700 |
| 2021/05/25 | 2,883 | 2,883 | 2,882 | 2,883 | 600 |
| 2021/05/24 | 2,970 | 2,970 | 2,883 | 2,883 | 1,000 |
| 2021/05/21 | 3,010 | 3,010 | 2,970 | 2,970 | 700 |
| 2021/05/19 | 3,130 | 3,130 | 3,090 | 3,090 | 200 |
| 2021/05/18 | 3,085 | 3,160 | 3,085 | 3,140 | 900 |
| 2021/05/17 | 2,980 | 3,100 | 2,980 | 3,085 | 500 |
| 2021/05/14 | 2,886 | 2,980 | 2,883 | 2,980 | 500 |
| 2021/05/13 | 2,995 | 2,995 | 2,853 | 2,883 | 2,400 |
| 2021/05/12 | 3,095 | 3,095 | 2,811 | 2,995 | 3,200 |
| 2021/05/11 | 3,000 | 3,110 | 2,930 | 3,095 | 3,100 |
| 2021/05/10 | 3,075 | 3,120 | 3,000 | 3,000 | 900 |
| 2021/05/07 | 3,140 | 3,140 | 3,135 | 3,135 | 400 |
| 2021/05/06 | 3,185 | 3,185 | 2,975 | 3,000 | 1,700 |
| 2021/04/30 | 2,954 | 2,954 | 2,890 | 2,945 | 2,400 |
| 2021/04/28 | 2,701 | 2,747 | 2,696 | 2,704 | 1,200 |
| 2021/04/27 | 2,800 | 2,800 | 2,710 | 2,719 | 1,900 |
| 2021/04/26 | 2,741 | 2,880 | 2,681 | 2,880 | 1,500 |
| 2021/04/23 | 2,762 | 2,770 | 2,741 | 2,741 | 700 |
| 2021/04/22 | 2,770 | 2,800 | 2,761 | 2,761 | 1,800 |
| 2021/04/21 | 2,730 | 2,750 | 2,701 | 2,750 | 2,000 |
| 2021/04/20 | 2,745 | 2,750 | 2,730 | 2,750 | 2,400 |
| 2021/04/19 | 2,700 | 2,750 | 2,700 | 2,750 | 400 |
| 2021/04/16 | 2,650 | 2,662 | 2,649 | 2,662 | 600 |
| 2021/04/14 | 2,600 | 2,600 | 2,600 | 2,600 | 200 |
| 2021/04/13 | 2,550 | 2,573 | 2,535 | 2,535 | 500 |
| 2021/04/12 | 2,541 | 2,550 | 2,531 | 2,531 | 600 |
| 2021/04/09 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2021/04/08 | 2,550 | 2,600 | 2,531 | 2,547 | 4,300 |
| 2021/04/07 | 2,543 | 2,621 | 2,543 | 2,553 | 2,300 |
| 2021/04/06 | 2,560 | 2,560 | 2,537 | 2,537 | 400 |
| 2021/04/05 | 2,545 | 2,550 | 2,530 | 2,530 | 1,300 |
| 2021/04/02 | 2,515 | 2,549 | 2,515 | 2,549 | 1,700 |
| 2021/04/01 | 2,540 | 2,540 | 2,540 | 2,540 | 400 |
| 2021/03/31 | 2,512 | 2,513 | 2,510 | 2,510 | 1,800 |
| 2021/03/30 | 2,555 | 2,555 | 2,511 | 2,512 | 1,100 |
| 2021/03/29 | 2,600 | 2,600 | 2,549 | 2,555 | 600 |
| 2021/03/26 | 2,557 | 2,607 | 2,550 | 2,550 | 1,100 |
| 2021/03/25 | 2,650 | 2,650 | 2,550 | 2,550 | 6,900 |
| 2021/03/24 | 2,574 | 2,674 | 2,574 | 2,674 | 300 |
| 2021/03/23 | 2,600 | 2,606 | 2,574 | 2,574 | 3,600 |
| 2021/03/22 | 2,597 | 2,600 | 2,585 | 2,600 | 2,500 |
| 2021/03/19 | 2,597 | 2,597 | 2,597 | 2,597 | 200 |
| 2021/03/18 | 2,604 | 2,650 | 2,595 | 2,595 | 3,600 |
| 2021/03/17 | 2,605 | 2,640 | 2,604 | 2,615 | 3,100 |
| 2021/03/16 | 2,605 | 2,606 | 2,605 | 2,605 | 400 |
| 2021/03/15 | 2,606 | 2,610 | 2,557 | 2,557 | 5,100 |
| 2021/03/12 | 2,650 | 2,651 | 2,610 | 2,610 | 5,800 |
| 2021/03/11 | 2,555 | 2,650 | 2,555 | 2,650 | 700 |
| 2021/03/10 | 2,665 | 2,666 | 2,549 | 2,555 | 5,800 |
| 2021/03/09 | 2,721 | 2,721 | 2,661 | 2,661 | 1,900 |
| 2021/03/08 | 2,721 | 2,821 | 2,721 | 2,721 | 1,200 |
| 2021/03/05 | 2,749 | 2,749 | 2,675 | 2,699 | 2,800 |
| 2021/03/04 | 2,810 | 2,811 | 2,750 | 2,750 | 1,900 |
| 2021/03/02 | 2,835 | 2,835 | 2,800 | 2,810 | 2,000 |
| 2021/03/01 | 2,820 | 2,871 | 2,799 | 2,835 | 2,900 |
| 2021/02/26 | 2,900 | 2,900 | 2,817 | 2,820 | 1,700 |
| 2021/02/25 | 2,850 | 2,919 | 2,850 | 2,919 | 600 |
| 2021/02/24 | 2,920 | 2,921 | 2,801 | 2,801 | 1,200 |
| 2021/02/22 | 2,955 | 2,955 | 2,900 | 2,900 | 1,900 |
| 2021/02/19 | 3,075 | 3,075 | 2,939 | 2,955 | 1,200 |
| 2021/02/18 | 3,115 | 3,115 | 3,075 | 3,075 | 3,700 |
| 2021/02/17 | 3,090 | 3,275 | 3,090 | 3,150 | 1,400 |
| 2021/02/16 | 3,110 | 3,120 | 3,080 | 3,090 | 2,100 |
| 2021/02/15 | 3,085 | 3,120 | 3,075 | 3,120 | 1,900 |
| 2021/02/12 | 3,215 | 3,215 | 3,020 | 3,030 | 2,500 |
| 2021/02/10 | 3,200 | 3,230 | 3,100 | 3,220 | 3,200 |
| 2021/02/09 | 3,285 | 3,345 | 3,150 | 3,200 | 2,800 |
| 2021/02/08 | 3,300 | 3,300 | 3,130 | 3,215 | 1,200 |
| 2021/02/05 | 3,010 | 3,010 | 2,970 | 2,970 | 600 |
| 2021/02/04 | 2,981 | 3,000 | 2,980 | 2,990 | 2,700 |
| 2021/02/03 | 3,030 | 3,050 | 3,015 | 3,015 | 1,000 |
| 2021/02/02 | 3,060 | 3,060 | 2,990 | 3,025 | 1,100 |
| 2021/02/01 | 3,110 | 3,180 | 3,070 | 3,110 | 1,300 |
| 2021/01/29 | 3,180 | 3,180 | 3,175 | 3,180 | 600 |
| 2021/01/28 | 2,912 | 3,180 | 2,912 | 3,035 | 3,100 |
| 2021/01/27 | 2,930 | 2,930 | 2,905 | 2,905 | 700 |
| 2021/01/26 | 2,906 | 2,936 | 2,906 | 2,936 | 600 |
| 2021/01/25 | 2,901 | 2,909 | 2,901 | 2,909 | 400 |
| 2021/01/22 | 2,921 | 2,921 | 2,870 | 2,913 | 1,000 |
| 2021/01/21 | 2,860 | 2,950 | 2,851 | 2,950 | 1,300 |
| 2021/01/20 | 2,809 | 2,809 | 2,809 | 2,809 | 100 |
| 2021/01/19 | 2,855 | 2,855 | 2,805 | 2,837 | 1,100 |
| 2021/01/18 | 2,805 | 2,805 | 2,805 | 2,805 | 300 |
| 2021/01/15 | 2,805 | 2,805 | 2,805 | 2,805 | 1,600 |
| 2021/01/14 | 2,821 | 2,850 | 2,800 | 2,806 | 600 |
| 2021/01/13 | 2,858 | 2,870 | 2,858 | 2,870 | 1,500 |
| 2021/01/12 | 2,824 | 2,859 | 2,824 | 2,858 | 600 |
| 2021/01/08 | 2,620 | 2,691 | 2,620 | 2,675 | 1,400 |
| 2021/01/07 | 2,750 | 2,755 | 2,750 | 2,755 | 1,000 |
| 2021/01/06 | 2,750 | 2,750 | 2,700 | 2,700 | 1,200 |
| 2021/01/05 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |