7849 スターツ出版(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 46,600 | 46,600 | 46,600 | 46,600 | 3 | 233 |
| 2008-12-29 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 225 |
| 2008-12-26 | 44,500 | 44,500 | 43,700 | 43,700 | 6 | 218.50 |
| 2008-12-25 | 46,500 | 47,300 | 46,500 | 47,300 | 34 | 236.50 |
| 2008-12-24 | 47,800 | 47,800 | 46,600 | 47,000 | 10 | 235 |
| 2008-12-16 | 47,800 | 47,800 | 47,800 | 47,800 | 2 | 239 |
| 2008-12-12 | 47,000 | 47,000 | 47,000 | 47,000 | 3 | 235 |
| 2008-12-10 | 47,000 | 47,000 | 47,000 | 47,000 | 4 | 235 |
| 2008-12-09 | 44,400 | 44,400 | 44,400 | 44,400 | 1 | 222 |
| 2008-12-05 | 43,200 | 43,200 | 42,800 | 43,200 | 4 | 216 |
| 2008-12-04 | 45,200 | 45,200 | 44,400 | 44,400 | 13 | 222 |
| 2008-11-28 | 48,800 | 48,800 | 48,800 | 48,800 | 4 | 244 |
| 2008-11-26 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 240 |
| 2008-11-25 | 48,200 | 48,200 | 48,200 | 48,200 | 11 | 241 |
| 2008-11-21 | 48,000 | 48,000 | 45,500 | 45,900 | 24 | 229.50 |
| 2008-11-20 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 247.50 |
| 2008-11-12 | 47,800 | 51,200 | 47,800 | 51,200 | 6 | 256 |
| 2008-11-10 | 48,800 | 49,600 | 48,800 | 49,600 | 3 | 248 |
| 2008-11-07 | 46,200 | 49,350 | 46,200 | 49,350 | 7 | 246.75 |
| 2008-11-06 | 49,150 | 49,150 | 49,150 | 49,150 | 1 | 245.75 |
| 2008-11-05 | 47,550 | 49,550 | 47,550 | 49,150 | 12 | 245.75 |
| 2008-11-04 | 47,950 | 47,950 | 45,950 | 45,950 | 9 | 229.75 |
| 2008-10-31 | 48,400 | 48,400 | 48,400 | 48,400 | 3 | 242 |
| 2008-10-30 | 47,200 | 47,200 | 47,200 | 47,200 | 1 | 236 |
| 2008-10-29 | 45,600 | 45,600 | 45,600 | 45,600 | 4 | 228 |
| 2008-10-27 | 44,800 | 44,800 | 44,800 | 44,800 | 11 | 224 |
| 2008-10-24 | 46,550 | 46,550 | 44,000 | 44,000 | 14 | 220 |
| 2008-10-23 | 46,000 | 48,000 | 45,600 | 48,000 | 7 | 240 |
| 2008-10-22 | 48,000 | 49,000 | 48,000 | 49,000 | 7 | 245 |
| 2008-10-21 | 48,300 | 48,300 | 48,000 | 48,000 | 3 | 240 |
| 2008-10-20 | 44,700 | 44,700 | 44,700 | 44,700 | 1 | 223.50 |
| 2008-10-17 | 41,900 | 41,900 | 41,900 | 41,900 | 3 | 209.50 |
| 2008-10-16 | 38,800 | 38,800 | 38,700 | 38,700 | 12 | 193.50 |
| 2008-10-15 | 42,700 | 42,700 | 42,700 | 42,700 | 12 | 213.50 |
| 2008-10-14 | 41,500 | 41,500 | 40,000 | 41,500 | 11 | 207.50 |
| 2008-10-10 | 36,000 | 37,500 | 35,200 | 37,500 | 42 | 187.50 |
| 2008-10-09 | 37,700 | 39,200 | 36,600 | 39,200 | 46 | 196 |
| 2008-10-08 | 42,500 | 42,500 | 38,500 | 38,500 | 49 | 192.50 |
| 2008-10-07 | 42,500 | 42,500 | 42,500 | 42,500 | 21 | 212.50 |
| 2008-10-06 | 46,500 | 46,500 | 46,500 | 46,500 | 3 | 232.50 |
| 2008-10-03 | 50,500 | 51,000 | 50,500 | 51,000 | 5 | 255 |
| 2008-09-30 | 57,000 | 57,000 | 55,000 | 55,000 | 4 | 275 |
| 2008-09-26 | 57,100 | 58,000 | 57,100 | 58,000 | 3 | 290 |
| 2008-09-25 | 54,100 | 56,100 | 54,100 | 56,100 | 9 | 280.50 |
| 2008-09-17 | 49,500 | 51,500 | 49,500 | 51,000 | 15 | 255 |
| 2008-09-16 | 51,500 | 51,500 | 51,500 | 51,500 | 1 | 257.50 |
| 2008-09-12 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 265 |
| 2008-09-10 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2008-09-09 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 275 |
| 2008-09-08 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 270 |
| 2008-09-05 | 53,300 | 53,300 | 52,900 | 52,900 | 8 | 264.50 |
| 2008-09-03 | 55,500 | 55,500 | 55,000 | 55,000 | 3 | 275 |
| 2008-09-01 | 56,500 | 56,500 | 56,000 | 56,000 | 4 | 280 |
| 2008-08-29 | 58,500 | 58,500 | 58,000 | 58,000 | 6 | 290 |
| 2008-08-28 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 290 |
| 2008-08-27 | 59,000 | 59,000 | 56,100 | 58,100 | 12 | 290.50 |
| 2008-08-26 | 57,500 | 58,900 | 57,500 | 58,900 | 5 | 294.50 |
| 2008-08-25 | 57,500 | 57,500 | 57,500 | 57,500 | 10 | 287.50 |
| 2008-08-22 | 56,800 | 56,800 | 56,000 | 56,000 | 6 | 280 |
| 2008-08-21 | 56,000 | 57,000 | 56,000 | 57,000 | 4 | 285 |
| 2008-08-20 | 55,000 | 56,000 | 55,000 | 56,000 | 3 | 280 |
| 2008-08-19 | 57,500 | 57,500 | 55,000 | 55,000 | 18 | 275 |
| 2008-08-15 | 65,000 | 65,000 | 60,000 | 60,000 | 24 | 300 |
| 2008-08-14 | 69,300 | 69,300 | 65,000 | 65,000 | 9 | 325 |
| 2008-08-13 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2008-08-11 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2008-08-08 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 355 |
| 2008-08-04 | 71,000 | 72,000 | 71,000 | 72,000 | 3 | 360 |
| 2008-08-01 | 71,500 | 71,500 | 70,000 | 70,000 | 11 | 350 |
| 2008-07-31 | 75,000 | 75,000 | 71,000 | 72,000 | 11 | 360 |
| 2008-07-28 | 71,100 | 74,000 | 70,000 | 74,000 | 24 | 370 |
| 2008-07-25 | 79,700 | 79,700 | 72,700 | 74,700 | 17 | 373.50 |
| 2008-07-24 | 76,000 | 77,700 | 76,000 | 77,700 | 3 | 388.50 |
| 2008-07-23 | 75,000 | 75,000 | 75,000 | 75,000 | 5 | 375 |
| 2008-07-22 | 75,000 | 75,000 | 74,500 | 74,500 | 7 | 372.50 |
| 2008-07-18 | 79,200 | 79,200 | 75,500 | 76,000 | 8 | 380 |
| 2008-07-16 | 78,000 | 79,200 | 77,200 | 79,200 | 6 | 396 |
| 2008-07-15 | 82,000 | 83,000 | 80,000 | 80,000 | 4 | 400 |
| 2008-07-14 | 79,000 | 80,000 | 79,000 | 80,000 | 8 | 400 |
| 2008-07-10 | 80,000 | 82,000 | 80,000 | 82,000 | 4 | 410 |
| 2008-07-09 | 81,400 | 81,400 | 80,000 | 81,000 | 6 | 405 |
| 2008-07-07 | 82,000 | 82,000 | 81,000 | 81,000 | 4 | 405 |
| 2008-07-04 | 82,500 | 83,000 | 82,500 | 82,500 | 3 | 412.50 |
| 2008-07-03 | 84,500 | 84,500 | 84,500 | 84,500 | 1 | 422.50 |
| 2008-07-02 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 430 |
| 2008-07-01 | 86,100 | 86,100 | 83,100 | 84,000 | 13 | 420 |
| 2008-06-30 | 89,300 | 89,300 | 85,800 | 86,800 | 6 | 434 |
| 2008-06-27 | 89,500 | 89,500 | 86,000 | 89,000 | 21 | 445 |
| 2008-06-26 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 455 |
| 2008-06-25 | 94,500 | 94,900 | 90,000 | 90,000 | 27 | 450 |
| 2008-06-24 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 450 |
| 2008-06-19 | 87,000 | 89,000 | 87,000 | 89,000 | 3 | 445 |
| 2008-06-17 | 86,300 | 88,000 | 86,300 | 88,000 | 6 | 440 |
| 2008-06-12 | 88,000 | 89,900 | 88,000 | 89,900 | 2 | 449.50 |
| 2008-06-10 | 87,000 | 89,000 | 87,000 | 89,000 | 5 | 445 |
| 2008-06-09 | 87,100 | 90,000 | 87,000 | 90,000 | 10 | 450 |
| 2008-06-06 | 90,100 | 90,100 | 90,100 | 90,100 | 2 | 450.50 |
| 2008-06-05 | 91,300 | 91,300 | 90,000 | 90,000 | 9 | 450 |
| 2008-06-04 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 450 |
| 2008-06-03 | 91,900 | 93,900 | 90,000 | 90,000 | 9 | 450 |
| 2008-06-02 | 93,800 | 97,000 | 92,000 | 97,000 | 4 | 485 |
| 2008-05-30 | 97,800 | 98,000 | 92,800 | 94,800 | 8 | 474 |
| 2008-05-29 | 95,000 | 96,800 | 95,000 | 96,800 | 2 | 484 |
| 2008-05-28 | 95,800 | 95,800 | 95,000 | 95,000 | 3 | 475 |
| 2008-05-27 | 93,000 | 95,000 | 93,000 | 94,000 | 4 | 470 |
| 2008-05-26 | 96,000 | 97,000 | 95,000 | 95,000 | 8 | 475 |
| 2008-05-23 | 91,000 | 95,000 | 90,000 | 95,000 | 4 | 475 |
| 2008-05-20 | 90,000 | 92,100 | 89,000 | 92,100 | 4 | 460.50 |
| 2008-05-19 | 93,100 | 93,100 | 91,000 | 91,000 | 5 | 455 |
| 2008-05-15 | 92,200 | 95,500 | 92,200 | 93,500 | 4 | 467.50 |
| 2008-05-14 | 90,200 | 90,200 | 90,200 | 90,200 | 1 | 451 |
| 2008-05-13 | 92,000 | 92,000 | 89,000 | 89,000 | 2 | 445 |
| 2008-05-12 | 90,100 | 92,200 | 90,100 | 92,200 | 5 | 461 |
| 2008-05-09 | 94,100 | 94,100 | 90,100 | 90,100 | 5 | 450.50 |
| 2008-05-08 | 93,000 | 95,000 | 92,000 | 94,000 | 14 | 470 |
| 2008-05-07 | 93,000 | 99,500 | 93,000 | 99,000 | 11 | 495 |
| 2008-05-02 | 92,600 | 92,600 | 92,500 | 92,500 | 2 | 462.50 |
| 2008-05-01 | 95,000 | 97,000 | 95,000 | 97,000 | 3 | 485 |
| 2008-04-30 | 94,500 | 94,500 | 94,500 | 94,500 | 7 | 472.50 |
| 2008-04-28 | 94,000 | 94,000 | 92,500 | 92,500 | 10 | 462.50 |
| 2008-04-25 | 96,600 | 100,000 | 96,600 | 97,000 | 24 | 485 |
| 2008-04-24 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 460 |
| 2008-04-23 | 86,000 | 88,000 | 86,000 | 88,000 | 3 | 440 |
| 2008-04-22 | 87,000 | 87,000 | 87,000 | 87,000 | 2 | 435 |
| 2008-04-21 | 89,900 | 89,900 | 87,900 | 87,900 | 4 | 439.50 |
| 2008-04-16 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 460 |
| 2008-04-15 | 88,600 | 90,000 | 87,500 | 90,000 | 6 | 450 |
| 2008-04-14 | 85,100 | 89,100 | 85,100 | 89,100 | 2 | 445.50 |
| 2008-04-11 | 90,000 | 90,000 | 86,700 | 88,000 | 8 | 440 |
| 2008-04-10 | 90,100 | 90,100 | 90,000 | 90,000 | 2 | 450 |
| 2008-04-09 | 90,100 | 91,900 | 90,000 | 90,100 | 20 | 450.50 |
| 2008-04-08 | 93,000 | 93,000 | 90,000 | 91,000 | 9 | 455 |
| 2008-04-07 | 91,100 | 92,000 | 91,000 | 91,000 | 14 | 455 |
| 2008-04-04 | 93,000 | 93,000 | 91,100 | 92,100 | 19 | 460.50 |
| 2008-04-03 | 100,000 | 100,000 | 90,500 | 95,000 | 18 | 475 |
| 2008-04-02 | 99,000 | 104,000 | 99,000 | 99,000 | 22 | 495 |
| 2008-04-01 | 115,000 | 119,000 | 98,000 | 98,000 | 78 | 490 |
| 2008-03-31 | 107,000 | 107,000 | 107,000 | 107,000 | 5 | 535 |
| 2008-03-28 | 87,600 | 97,000 | 87,500 | 97,000 | 47 | 485 |
| 2008-03-27 | 85,000 | 88,000 | 85,000 | 87,000 | 40 | 435 |
| 2008-03-26 | 84,000 | 85,000 | 83,000 | 84,900 | 23 | 424.50 |
| 2008-03-25 | 82,500 | 83,000 | 80,100 | 83,000 | 36 | 415 |
| 2008-03-24 | 75,000 | 79,800 | 74,900 | 78,500 | 66 | 392.50 |
| 2008-03-21 | 78,000 | 78,000 | 74,400 | 75,800 | 26 | 379 |
| 2008-03-19 | 79,100 | 80,800 | 78,000 | 78,000 | 44 | 390 |
| 2008-03-18 | 83,400 | 83,500 | 75,600 | 78,900 | 36 | 394.50 |
| 2008-03-17 | 88,600 | 88,700 | 83,600 | 85,200 | 51 | 426 |
| 2008-03-14 | 91,000 | 91,000 | 90,000 | 90,100 | 7 | 450.50 |
| 2008-03-13 | 95,000 | 95,700 | 91,000 | 94,900 | 36 | 474.50 |
| 2008-03-12 | 94,900 | 96,100 | 94,900 | 95,000 | 39 | 475 |
| 2008-03-11 | 96,000 | 97,900 | 94,500 | 95,800 | 19 | 479 |
| 2008-03-10 | 98,000 | 99,100 | 97,000 | 97,000 | 36 | 485 |
| 2008-03-07 | 103,000 | 104,000 | 99,900 | 100,000 | 29 | 500 |
| 2008-03-06 | 107,000 | 108,000 | 104,000 | 106,000 | 44 | 530 |
| 2008-03-05 | 112,000 | 112,000 | 108,000 | 108,000 | 50 | 540 |
| 2008-03-04 | 116,000 | 116,000 | 113,000 | 114,000 | 36 | 570 |
| 2008-03-03 | 118,000 | 119,000 | 115,000 | 116,000 | 38 | 580 |
| 2008-02-29 | 120,000 | 120,000 | 118,000 | 119,000 | 34 | 595 |
| 2008-02-28 | 121,000 | 121,000 | 118,000 | 120,000 | 67 | 600 |
| 2008-02-27 | 122,000 | 123,000 | 121,000 | 122,000 | 34 | 610 |
| 2008-02-26 | 123,000 | 124,000 | 123,000 | 123,000 | 29 | 615 |
| 2008-02-25 | 125,000 | 127,000 | 123,000 | 127,000 | 36 | 635 |
| 2008-02-22 | 125,000 | 125,000 | 124,000 | 125,000 | 18 | 625 |
| 2008-02-21 | 127,000 | 128,000 | 123,000 | 126,000 | 44 | 630 |
| 2008-02-20 | 135,000 | 137,000 | 126,000 | 129,000 | 119 | 645 |
| 2008-02-19 | 131,000 | 137,000 | 131,000 | 133,000 | 84 | 665 |
| 2008-02-18 | 130,000 | 136,000 | 129,000 | 131,000 | 89 | 655 |
| 2008-02-15 | 137,000 | 138,000 | 125,000 | 131,000 | 250 | 655 |
| 2008-02-14 | 171,000 | 172,000 | 129,000 | 133,000 | 505 | 665 |
| 2008-02-13 | 187,000 | 187,000 | 174,000 | 174,000 | 4 | 870 |
| 2008-02-12 | 187,000 | 187,000 | 187,000 | 187,000 | 1 | 935 |
| 2008-02-07 | 174,000 | 181,000 | 174,000 | 181,000 | 13 | 905 |
| 2008-02-06 | 186,000 | 186,000 | 176,000 | 176,000 | 38 | 880 |
| 2008-02-05 | 187,000 | 188,000 | 185,000 | 185,000 | 10 | 925 |
| 2008-02-04 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2008-02-01 | 193,000 | 193,000 | 192,000 | 192,000 | 4 | 960 |
| 2008-01-31 | 204,000 | 205,000 | 204,000 | 205,000 | 2 | 1,025 |
| 2008-01-25 | 204,000 | 205,000 | 203,000 | 204,000 | 5 | 1,020 |
| 2008-01-24 | 196,000 | 196,000 | 196,000 | 196,000 | 2 | 980 |
| 2008-01-21 | 173,000 | 192,000 | 173,000 | 192,000 | 34 | 960 |
| 2008-01-18 | 198,000 | 198,000 | 197,000 | 198,000 | 3 | 990 |
| 2008-01-17 | 196,000 | 196,000 | 195,000 | 196,000 | 19 | 980 |
| 2008-01-16 | 206,000 | 206,000 | 190,000 | 194,000 | 37 | 970 |
| 2008-01-15 | 212,000 | 221,000 | 209,000 | 220,000 | 8 | 1,100 |
| 2008-01-10 | 230,000 | 230,000 | 230,000 | 230,000 | 2 | 1,150 |
| 2008-01-08 | 239,000 | 241,000 | 227,000 | 236,000 | 6 | 1,180 |
| 2008-01-07 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 1,200 |
| 2008-01-04 | 225,000 | 241,000 | 225,000 | 241,000 | 2 | 1,205 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2013-12-26]1株→100株 [2007-06-26]1株→2株 [2004-12-27]1株→2株
