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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,896 | 2,969 | 2,846 | 2,969 | 700 |
| 2022/12/29 | 2,755 | 2,894 | 2,755 | 2,866 | 1,100 |
| 2022/12/29 | 1 -> 2.00 分割 | ||||
| 2022/12/28 | 5,850 | 5,850 | 5,850 | 5,850 | 100 |
| 2022/12/27 | 5,700 | 5,760 | 5,700 | 5,760 | 5,000 |
| 2022/12/26 | 5,900 | 5,900 | 5,710 | 5,730 | 1,200 |
| 2022/12/23 | 5,760 | 5,760 | 5,600 | 5,750 | 4,200 |
| 2022/12/22 | 5,910 | 5,910 | 5,810 | 5,810 | 700 |
| 2022/12/21 | 6,010 | 6,010 | 5,700 | 5,900 | 4,200 |
| 2022/12/20 | 6,110 | 6,130 | 6,000 | 6,030 | 4,700 |
| 2022/12/19 | 6,100 | 6,160 | 6,080 | 6,120 | 2,500 |
| 2022/12/16 | 6,150 | 6,200 | 6,030 | 6,200 | 6,100 |
| 2022/12/15 | 6,290 | 6,300 | 6,190 | 6,190 | 1,300 |
| 2022/12/14 | 6,390 | 6,390 | 6,350 | 6,390 | 300 |
| 2022/12/13 | 6,390 | 6,390 | 6,390 | 6,390 | 100 |
| 2022/12/12 | 6,300 | 6,400 | 6,130 | 6,400 | 2,300 |
| 2022/12/09 | 6,440 | 6,440 | 6,320 | 6,320 | 1,000 |
| 2022/12/08 | 6,670 | 6,670 | 6,460 | 6,540 | 1,400 |
| 2022/12/07 | 6,570 | 6,700 | 6,530 | 6,570 | 10,300 |
| 2022/12/06 | 6,400 | 6,410 | 6,300 | 6,400 | 1,600 |
| 2022/12/05 | 6,480 | 6,550 | 6,300 | 6,370 | 2,000 |
| 2022/12/01 | 6,390 | 6,390 | 6,270 | 6,290 | 700 |
| 2022/11/30 | 6,150 | 6,260 | 6,100 | 6,260 | 1,300 |
| 2022/11/29 | 6,090 | 6,190 | 6,090 | 6,150 | 2,900 |
| 2022/11/28 | 6,090 | 6,110 | 6,080 | 6,080 | 1,800 |
| 2022/11/25 | 6,100 | 6,130 | 6,100 | 6,100 | 1,300 |
| 2022/11/24 | 5,970 | 6,150 | 5,970 | 6,080 | 4,300 |
| 2022/11/22 | 6,100 | 6,100 | 6,000 | 6,060 | 13,600 |
| 2022/11/21 | 6,110 | 6,170 | 6,080 | 6,100 | 2,100 |
| 2022/11/18 | 6,180 | 6,180 | 6,100 | 6,120 | 2,600 |
| 2022/11/17 | 6,220 | 6,290 | 6,220 | 6,240 | 3,300 |
| 2022/11/16 | 6,180 | 6,300 | 6,160 | 6,230 | 4,500 |
| 2022/11/15 | 6,100 | 6,580 | 6,050 | 6,340 | 12,900 |
| 2022/11/14 | 6,400 | 6,410 | 6,110 | 6,110 | 10,500 |
| 2022/11/11 | 6,810 | 6,810 | 6,210 | 6,500 | 59,200 |
| 2022/11/10 | 5,690 | 5,860 | 5,610 | 5,810 | 4,300 |
| 2022/11/09 | 5,760 | 5,790 | 5,710 | 5,790 | 800 |
| 2022/11/08 | 5,800 | 6,120 | 5,700 | 5,790 | 4,000 |
| 2022/11/07 | 5,860 | 5,860 | 5,700 | 5,800 | 1,800 |
| 2022/11/04 | 5,790 | 5,940 | 5,710 | 5,810 | 900 |
| 2022/11/02 | 6,020 | 6,020 | 5,890 | 5,990 | 1,200 |
| 2022/11/01 | 5,820 | 6,120 | 5,800 | 6,120 | 1,300 |
| 2022/10/31 | 5,700 | 6,150 | 5,700 | 5,920 | 5,600 |
| 2022/10/26 | 5,600 | 5,700 | 5,600 | 5,700 | 800 |
| 2022/10/25 | 5,750 | 5,760 | 5,660 | 5,700 | 700 |
| 2022/10/24 | 5,810 | 5,810 | 5,740 | 5,740 | 500 |
| 2022/10/21 | 5,550 | 5,690 | 5,550 | 5,690 | 600 |
| 2022/10/20 | 5,530 | 5,530 | 5,510 | 5,510 | 300 |
| 2022/10/19 | 5,690 | 5,700 | 5,500 | 5,680 | 2,600 |
| 2022/10/18 | 5,700 | 5,840 | 5,700 | 5,790 | 400 |
| 2022/10/17 | 5,450 | 5,550 | 5,450 | 5,550 | 1,200 |
| 2022/10/14 | 5,520 | 5,530 | 5,480 | 5,520 | 1,000 |
| 2022/10/13 | 5,510 | 5,510 | 5,510 | 5,510 | 100 |
| 2022/10/12 | 5,700 | 5,700 | 5,700 | 5,700 | 100 |
| 2022/10/11 | 5,530 | 5,570 | 5,530 | 5,570 | 200 |
| 2022/10/07 | 5,750 | 5,750 | 5,650 | 5,730 | 800 |
| 2022/10/06 | 5,770 | 5,780 | 5,640 | 5,780 | 600 |
| 2022/10/05 | 5,900 | 5,900 | 5,680 | 5,760 | 3,200 |
| 2022/10/04 | 5,550 | 5,900 | 5,550 | 5,890 | 4,100 |
| 2022/10/03 | 5,720 | 5,720 | 5,400 | 5,400 | 600 |
| 2022/09/30 | 5,490 | 5,490 | 5,350 | 5,460 | 1,000 |
| 2022/09/29 | 5,510 | 5,550 | 5,510 | 5,540 | 500 |
| 2022/09/28 | 5,550 | 5,550 | 5,500 | 5,500 | 300 |
| 2022/09/27 | 5,750 | 5,750 | 5,550 | 5,590 | 1,500 |
| 2022/09/26 | 5,550 | 5,760 | 5,500 | 5,750 | 3,100 |
| 2022/09/22 | 5,500 | 5,630 | 5,490 | 5,630 | 1,600 |
| 2022/09/21 | 5,560 | 5,570 | 5,400 | 5,570 | 2,200 |
| 2022/09/20 | 5,830 | 5,830 | 5,580 | 5,580 | 1,700 |
| 2022/09/16 | 5,500 | 5,720 | 5,500 | 5,630 | 2,000 |
| 2022/09/15 | 5,380 | 5,700 | 5,380 | 5,690 | 3,700 |
| 2022/09/14 | 5,250 | 5,300 | 5,250 | 5,300 | 300 |
| 2022/09/13 | 5,330 | 5,360 | 5,260 | 5,260 | 2,300 |
| 2022/09/12 | 5,700 | 5,700 | 5,330 | 5,330 | 3,400 |
| 2022/09/09 | 5,880 | 5,950 | 5,480 | 5,500 | 7,800 |
| 2022/09/08 | 5,920 | 6,010 | 5,860 | 5,860 | 1,000 |
| 2022/09/07 | 5,920 | 5,930 | 5,750 | 5,920 | 3,600 |
| 2022/09/06 | 5,810 | 6,220 | 5,720 | 5,960 | 11,400 |
| 2022/09/05 | 5,860 | 5,870 | 5,810 | 5,810 | 2,200 |
| 2022/09/02 | 5,940 | 5,940 | 5,590 | 5,870 | 3,700 |
| 2022/09/01 | 5,910 | 5,910 | 5,580 | 5,800 | 7,100 |
| 2022/08/31 | 5,900 | 6,060 | 5,700 | 5,910 | 7,400 |
| 2022/08/30 | 6,100 | 6,310 | 5,760 | 5,900 | 30,400 |
| 2022/08/29 | 5,000 | 6,080 | 4,975 | 6,080 | 46,700 |
| 2022/08/26 | 5,330 | 5,350 | 4,940 | 5,080 | 13,900 |
| 2022/08/25 | 5,690 | 5,880 | 4,950 | 5,090 | 60,600 |
| 2022/08/24 | 5,500 | 5,500 | 4,865 | 5,500 | 53,700 |
| 2022/08/23 | 4,310 | 4,800 | 4,310 | 4,800 | 14,100 |
| 2022/08/22 | 3,910 | 4,100 | 3,910 | 4,100 | 9,400 |
| 2022/08/19 | 3,900 | 3,965 | 3,875 | 3,910 | 4,100 |
| 2022/08/18 | 3,900 | 3,970 | 3,855 | 3,900 | 1,800 |
| 2022/08/17 | 3,865 | 3,900 | 3,840 | 3,900 | 1,700 |
| 2022/08/16 | 3,850 | 3,935 | 3,800 | 3,865 | 2,500 |
| 2022/08/15 | 3,950 | 4,000 | 3,855 | 3,855 | 7,300 |
| 2022/08/12 | 3,755 | 3,895 | 3,670 | 3,895 | 21,500 |
| 2022/08/10 | 3,895 | 3,895 | 3,775 | 3,895 | 19,400 |
| 2022/08/05 | 3,195 | 3,195 | 3,195 | 3,195 | 100 |
| 2022/08/04 | 3,175 | 3,195 | 3,175 | 3,195 | 200 |
| 2022/08/03 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2022/08/01 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/07/29 | 3,120 | 3,200 | 3,120 | 3,200 | 2,700 |
| 2022/07/28 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2022/07/27 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2022/07/25 | 3,150 | 3,150 | 3,030 | 3,030 | 800 |
| 2022/07/22 | 3,195 | 3,195 | 3,080 | 3,150 | 700 |
| 2022/07/21 | 3,090 | 3,165 | 3,090 | 3,165 | 600 |
| 2022/07/19 | 3,020 | 3,020 | 3,020 | 3,020 | 100 |
| 2022/07/14 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2022/07/13 | 3,090 | 3,090 | 3,040 | 3,040 | 200 |
| 2022/07/12 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2022/07/05 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2022/07/04 | 3,100 | 3,130 | 3,100 | 3,130 | 200 |
| 2022/07/01 | 3,020 | 3,160 | 3,015 | 3,160 | 500 |
| 2022/06/30 | 3,160 | 3,160 | 3,115 | 3,115 | 200 |
| 2022/06/28 | 3,175 | 3,180 | 3,175 | 3,180 | 200 |
| 2022/06/27 | 3,175 | 3,180 | 3,105 | 3,170 | 1,000 |
| 2022/06/24 | 2,980 | 3,020 | 2,980 | 3,020 | 1,500 |
| 2022/06/23 | 2,976 | 2,980 | 2,976 | 2,980 | 500 |
| 2022/06/22 | 3,000 | 3,000 | 2,974 | 2,975 | 400 |
| 2022/06/21 | 2,962 | 3,000 | 2,962 | 3,000 | 800 |
| 2022/06/20 | 3,020 | 3,020 | 2,962 | 3,015 | 600 |
| 2022/06/09 | 3,040 | 3,045 | 3,020 | 3,045 | 1,200 |
| 2022/06/08 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2022/06/06 | 2,954 | 3,040 | 2,954 | 3,040 | 700 |
| 2022/06/01 | 3,025 | 3,025 | 3,000 | 3,000 | 200 |
| 2022/05/31 | 3,050 | 3,050 | 2,990 | 3,025 | 500 |
| 2022/05/30 | 2,945 | 3,055 | 2,938 | 3,055 | 2,600 |
| 2022/05/26 | 2,890 | 2,960 | 2,890 | 2,943 | 2,300 |
| 2022/05/25 | 2,897 | 2,900 | 2,897 | 2,900 | 400 |
| 2022/05/24 | 2,900 | 2,900 | 2,855 | 2,855 | 300 |
| 2022/05/23 | 2,855 | 2,916 | 2,855 | 2,900 | 1,900 |
| 2022/05/20 | 2,855 | 2,855 | 2,855 | 2,855 | 200 |
| 2022/05/18 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
| 2022/05/16 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
| 2022/05/13 | 2,905 | 2,905 | 2,855 | 2,855 | 600 |
| 2022/05/12 | 2,989 | 3,000 | 2,900 | 2,921 | 2,000 |
| 2022/05/11 | 2,980 | 3,100 | 2,930 | 2,986 | 5,300 |
| 2022/05/10 | 2,976 | 2,979 | 2,950 | 2,979 | 800 |
| 2022/05/06 | 2,966 | 2,966 | 2,966 | 2,966 | 100 |
| 2022/05/02 | 3,000 | 3,000 | 2,960 | 2,960 | 1,700 |
| 2022/04/28 | 3,110 | 3,110 | 3,090 | 3,090 | 400 |
| 2022/04/27 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2022/04/25 | 3,130 | 3,130 | 3,130 | 3,130 | 700 |
| 2022/04/22 | 3,070 | 3,100 | 3,060 | 3,060 | 500 |
| 2022/04/21 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2022/04/20 | 3,030 | 3,050 | 3,030 | 3,050 | 600 |
| 2022/04/19 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2022/04/15 | 3,010 | 3,010 | 3,010 | 3,010 | 200 |
| 2022/04/14 | 3,010 | 3,015 | 3,010 | 3,010 | 400 |
| 2022/04/13 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2022/04/12 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2022/04/11 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2022/04/07 | 3,035 | 3,040 | 2,975 | 3,040 | 1,200 |
| 2022/04/06 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2022/04/05 | 3,135 | 3,135 | 3,040 | 3,040 | 300 |
| 2022/04/04 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2022/03/31 | 2,998 | 3,020 | 2,998 | 3,020 | 1,000 |
| 2022/03/30 | 3,000 | 3,000 | 2,970 | 2,970 | 300 |
| 2022/03/29 | 2,990 | 3,000 | 2,990 | 3,000 | 600 |
| 2022/03/28 | 2,969 | 2,990 | 2,969 | 2,990 | 900 |
| 2022/03/25 | 3,065 | 3,065 | 3,005 | 3,025 | 1,500 |
| 2022/03/24 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2022/03/23 | 3,000 | 3,070 | 3,000 | 3,070 | 1,300 |
| 2022/03/22 | 3,000 | 3,060 | 3,000 | 3,060 | 1,000 |
| 2022/03/18 | 3,030 | 3,030 | 3,030 | 3,030 | 400 |
| 2022/03/17 | 3,050 | 3,050 | 3,030 | 3,030 | 1,100 |
| 2022/03/16 | 2,996 | 3,050 | 2,996 | 3,050 | 2,500 |
| 2022/03/15 | 3,000 | 3,000 | 2,996 | 2,996 | 1,000 |
| 2022/03/14 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2022/03/10 | 2,960 | 3,070 | 2,959 | 3,070 | 1,400 |
| 2022/03/09 | 3,090 | 3,090 | 2,999 | 3,000 | 1,600 |
| 2022/03/04 | 3,145 | 3,150 | 3,140 | 3,150 | 700 |
| 2022/03/03 | 3,140 | 3,140 | 3,140 | 3,140 | 200 |
| 2022/03/02 | 3,205 | 3,205 | 3,100 | 3,100 | 300 |
| 2022/03/01 | 3,200 | 3,265 | 3,200 | 3,210 | 1,000 |
| 2022/02/28 | 3,190 | 3,200 | 3,190 | 3,200 | 700 |
| 2022/02/25 | 3,160 | 3,175 | 3,160 | 3,175 | 1,500 |
| 2022/02/24 | 3,205 | 3,210 | 3,205 | 3,210 | 1,000 |
| 2022/02/22 | 3,210 | 3,210 | 3,210 | 3,210 | 500 |
| 2022/02/21 | 3,315 | 3,315 | 3,245 | 3,250 | 600 |
| 2022/02/18 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2022/02/17 | 3,340 | 3,340 | 3,325 | 3,325 | 1,100 |
| 2022/02/16 | 3,415 | 3,415 | 3,365 | 3,410 | 700 |
| 2022/02/15 | 3,395 | 3,480 | 3,395 | 3,480 | 1,100 |
| 2022/02/14 | 3,535 | 3,535 | 3,440 | 3,470 | 1,200 |
| 2022/02/10 | 3,365 | 3,500 | 3,310 | 3,500 | 600 |
| 2022/02/09 | 3,340 | 3,365 | 3,340 | 3,365 | 300 |
| 2022/02/08 | 3,340 | 3,375 | 3,340 | 3,375 | 600 |
| 2022/02/07 | 3,260 | 3,345 | 3,260 | 3,345 | 700 |
| 2022/02/04 | 3,265 | 3,265 | 3,265 | 3,265 | 200 |
| 2022/02/03 | 3,220 | 3,300 | 3,205 | 3,300 | 600 |
| 2022/02/02 | 3,195 | 3,200 | 3,180 | 3,200 | 400 |
| 2022/02/01 | 3,195 | 3,200 | 3,195 | 3,200 | 300 |
| 2022/01/31 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2022/01/28 | 3,180 | 3,180 | 3,130 | 3,130 | 600 |
| 2022/01/26 | 3,200 | 3,200 | 3,200 | 3,200 | 200 |
| 2022/01/25 | 3,320 | 3,325 | 3,265 | 3,265 | 1,300 |
| 2022/01/24 | 3,260 | 3,295 | 3,205 | 3,295 | 800 |
| 2022/01/20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2022/01/19 | 3,300 | 3,355 | 3,300 | 3,355 | 600 |
| 2022/01/18 | 3,355 | 3,355 | 3,355 | 3,355 | 100 |
| 2022/01/17 | 3,425 | 3,425 | 3,305 | 3,305 | 800 |
| 2022/01/14 | 3,420 | 3,425 | 3,400 | 3,425 | 300 |
| 2022/01/13 | 3,425 | 3,425 | 3,425 | 3,425 | 100 |
| 2022/01/12 | 3,500 | 3,500 | 3,500 | 3,500 | 200 |
| 2022/01/07 | 3,390 | 3,450 | 3,390 | 3,450 | 300 |