7849 スターツ出版(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	3,450	3,450	3,450	3,450	200	1,725
2021-12-29	-	-	-	3,550	-	1,775
2021-12-28	3,495	3,550	3,450	3,550	1,600	1,775
2021-12-27	3,460	3,600	3,455	3,575	4,900	1,787.50
2021-12-24	3,485	3,490	3,460	3,460	2,600	1,730
2021-12-23	3,410	3,485	3,410	3,485	2,200	1,742.50
2021-12-22	3,390	3,420	3,385	3,400	1,700	1,700
2021-12-21	3,475	3,530	3,475	3,515	2,100	1,757.50
2021-12-20	3,485	3,545	3,475	3,475	800	1,737.50
2021-12-17	3,465	3,490	3,455	3,475	1,400	1,737.50
2021-12-16	-	-	-	3,585	-	1,792.50
2021-12-15	3,520	3,585	3,520	3,585	1,300	1,792.50
2021-12-14	3,485	3,595	3,485	3,595	2,200	1,797.50
2021-12-13	3,395	3,640	3,395	3,485	2,200	1,742.50
2021-12-10	3,475	3,475	3,430	3,430	200	1,715
2021-12-09	-	-	-	3,520	-	1,760
2021-12-08	3,500	3,520	3,500	3,520	1,200	1,760
2021-12-07	3,465	3,550	3,445	3,500	3,400	1,750
2021-12-06	3,360	3,465	3,325	3,465	1,300	1,732.50
2021-12-03	3,350	3,360	3,350	3,360	1,300	1,680
2021-12-02	3,590	3,590	3,340	3,340	500	1,670
2021-12-01	3,235	3,600	3,000	3,600	7,400	1,800
2021-11-30	3,605	3,610	3,235	3,235	2,700	1,617.50
2021-11-29	3,815	3,815	3,815	3,815	200	1,907.50
2021-11-26	3,600	3,745	3,600	3,745	900	1,872.50
2021-11-25	3,775	3,880	3,750	3,880	3,300	1,940
2021-11-24	3,880	3,880	3,780	3,780	800	1,890
2021-11-22	3,730	3,880	3,730	3,880	3,400	1,940
2021-11-19	3,730	3,740	3,725	3,740	1,100	1,870
2021-11-18	3,655	3,800	3,655	3,730	7,000	1,865
2021-11-17	3,740	3,740	3,555	3,655	2,200	1,827.50
2021-11-16	3,175	3,740	3,175	3,740	12,600	1,870
2021-11-15	3,090	3,195	3,080	3,195	2,500	1,597.50
2021-11-12	3,070	3,075	3,035	3,060	1,200	1,530
2021-11-11	3,095	3,095	2,999	3,075	2,400	1,537.50
2021-11-10	3,120	3,175	3,120	3,130	2,300	1,565
2021-11-09	3,080	3,180	3,080	3,110	2,000	1,555
2021-11-08	3,080	3,080	2,930	2,980	1,000	1,490
2021-11-05	2,990	3,110	2,990	3,080	4,300	1,540
2021-11-04	2,925	3,015	2,925	3,015	1,300	1,507.50
2021-11-02	2,907	2,910	2,907	2,910	500	1,455
2021-11-01	2,837	2,900	2,814	2,882	1,500	1,441
2021-10-29	2,899	2,899	2,887	2,887	200	1,443.50
2021-10-28	2,900	2,900	2,887	2,887	300	1,443.50
2021-10-27	2,895	2,917	2,895	2,917	300	1,458.50
2021-10-26	-	-	-	2,895	-	1,447.50
2021-10-25	2,895	2,895	2,895	2,895	300	1,447.50
2021-10-22	2,904	2,904	2,895	2,895	400	1,447.50
2021-10-21	2,909	2,909	2,904	2,904	300	1,452
2021-10-20	-	-	-	2,919	-	1,459.50
2021-10-19	-	-	-	2,919	-	1,459.50
2021-10-18	-	-	-	2,919	-	1,459.50
2021-10-15	2,919	2,919	2,919	2,919	100	1,459.50
2021-10-14	-	-	-	2,900	-	1,450
2021-10-13	-	-	-	2,900	-	1,450
2021-10-12	2,897	2,900	2,897	2,900	700	1,450
2021-10-11	-	-	-	2,850	-	1,425
2021-10-08	2,900	2,917	2,850	2,850	5,800	1,425
2021-10-07	-	-	-	2,810	-	1,405
2021-10-06	-	-	-	2,810	-	1,405
2021-10-05	2,811	2,811	2,810	2,810	200	1,405
2021-10-04	2,823	2,823	2,823	2,823	100	1,411.50
2021-10-01	2,820	2,820	2,820	2,820	200	1,410
2021-09-30	2,819	2,820	2,819	2,820	200	1,410
2021-09-29	-	-	-	2,811	-	1,405.50
2021-09-28	2,811	2,811	2,811	2,811	400	1,405.50
2021-09-27	2,829	2,835	2,813	2,813	1,400	1,406.50
2021-09-24	2,830	2,835	2,828	2,829	1,200	1,414.50
2021-09-22	2,810	2,830	2,810	2,830	600	1,415
2021-09-21	2,828	2,829	2,810	2,810	900	1,405
2021-09-17	2,819	2,840	2,819	2,840	400	1,420
2021-09-16	2,820	2,820	2,820	2,820	100	1,410
2021-09-15	2,831	2,850	2,831	2,850	300	1,425
2021-09-14	2,855	2,855	2,840	2,850	400	1,425
2021-09-13	-	-	-	2,860	-	1,430
2021-09-10	2,860	2,860	2,860	2,860	300	1,430
2021-09-09	-	-	-	2,908	-	1,454
2021-09-08	2,910	2,910	2,908	2,908	400	1,454
2021-09-07	2,849	2,900	2,849	2,900	900	1,450
2021-09-06	2,840	2,840	2,840	2,840	100	1,420
2021-09-03	2,899	2,900	2,885	2,885	800	1,442.50
2021-09-02	2,889	2,889	2,889	2,889	100	1,444.50
2021-09-01	2,899	2,899	2,899	2,899	400	1,449.50
2021-08-31	2,855	2,855	2,854	2,854	200	1,427
2021-08-30	2,820	2,855	2,820	2,855	500	1,427.50
2021-08-27	2,853	2,855	2,801	2,801	800	1,400.50
2021-08-26	2,920	2,920	2,855	2,855	500	1,427.50
2021-08-25	2,923	2,923	2,923	2,923	200	1,461.50
2021-08-24	2,930	2,930	2,923	2,923	200	1,461.50
2021-08-23	2,910	2,930	2,900	2,930	700	1,465
2021-08-20	2,930	2,930	2,910	2,910	1,600	1,455
2021-08-19	2,950	2,950	2,930	2,930	2,000	1,465
2021-08-18	2,852	2,900	2,852	2,900	400	1,450
2021-08-17	2,900	2,900	2,900	2,900	100	1,450
2021-08-16	2,995	2,995	2,899	2,900	5,300	1,450
2021-08-13	3,000	3,065	3,000	3,065	600	1,532.50
2021-08-12	3,045	3,045	3,045	3,045	100	1,522.50
2021-08-11	3,020	3,020	3,020	3,020	300	1,510
2021-08-10	3,020	3,020	3,020	3,020	100	1,510
2021-08-06	3,000	3,250	3,000	3,060	2,900	1,530
2021-08-05	2,901	2,901	2,900	2,900	700	1,450
2021-08-04	2,901	2,901	2,901	2,901	100	1,450.50
2021-08-03	-	-	-	2,908	-	1,454
2021-08-02	2,886	2,908	2,835	2,908	1,300	1,454
2021-07-30	2,900	2,973	2,900	2,900	1,300	1,450
2021-07-29	-	-	-	2,900	-	1,450
2021-07-28	-	-	-	2,900	-	1,450
2021-07-27	-	-	-	2,900	-	1,450
2021-07-26	2,900	2,900	2,900	2,900	300	1,450
2021-07-21	2,870	2,900	2,870	2,900	300	1,450
2021-07-20	2,968	2,968	2,920	2,920	200	1,460
2021-07-19	-	-	-	2,968	-	1,484
2021-07-16	-	-	-	2,968	-	1,484
2021-07-15	2,968	2,968	2,968	2,968	300	1,484
2021-07-14	2,968	2,968	2,968	2,968	100	1,484
2021-07-13	3,075	3,075	3,000	3,000	1,300	1,500
2021-07-12	2,905	3,080	2,905	3,080	500	1,540
2021-07-09	3,070	3,070	3,025	3,025	800	1,512.50
2021-07-08	3,100	3,100	3,100	3,100	200	1,550
2021-07-07	3,085	3,085	3,085	3,085	100	1,542.50
2021-07-06	3,080	3,080	3,080	3,080	100	1,540
2021-07-05	3,160	3,160	3,150	3,150	200	1,575
2021-07-02	-	-	-	3,165	-	1,582.50
2021-07-01	3,100	3,170	3,100	3,165	400	1,582.50
2021-06-30	-	-	-	3,100	-	1,550
2021-06-29	3,325	3,325	3,055	3,100	3,300	1,550
2021-06-28	3,055	3,055	3,045	3,045	900	1,522.50
2021-06-25	3,085	3,100	3,080	3,100	1,100	1,550
2021-06-24	3,030	3,070	3,030	3,070	400	1,535
2021-06-23	3,040	3,040	3,040	3,040	300	1,520
2021-06-22	2,995	2,995	2,995	2,995	100	1,497.50
2021-06-21	-	-	-	2,981	-	1,490.50
2021-06-18	2,967	2,981	2,950	2,981	700	1,490.50
2021-06-17	-	-	-	2,967	-	1,483.50
2021-06-16	2,967	2,967	2,967	2,967	100	1,483.50
2021-06-15	2,922	2,968	2,922	2,968	200	1,484
2021-06-14	2,913	2,913	2,913	2,913	100	1,456.50
2021-06-11	2,920	2,920	2,905	2,905	800	1,452.50
2021-06-10	2,920	2,920	2,920	2,920	800	1,460
2021-06-09	-	-	-	2,935	-	1,467.50
2021-06-08	2,935	2,935	2,935	2,935	100	1,467.50
2021-06-07	-	-	-	3,005	-	1,502.50
2021-06-04	3,010	3,010	3,005	3,005	300	1,502.50
2021-06-03	2,960	3,025	2,960	3,015	1,300	1,507.50
2021-06-02	2,993	2,993	2,901	2,960	600	1,480
2021-06-01	3,070	3,070	2,950	3,000	2,500	1,500
2021-05-31	2,910	2,910	2,860	2,900	400	1,450
2021-05-28	-	-	-	2,810	-	1,405
2021-05-27	2,832	2,855	2,810	2,810	600	1,405
2021-05-26	2,882	2,882	2,832	2,832	700	1,416
2021-05-25	2,883	2,883	2,882	2,883	600	1,441.50
2021-05-24	2,970	2,970	2,883	2,883	1,000	1,441.50
2021-05-21	3,010	3,010	2,970	2,970	700	1,485
2021-05-20	-	-	-	3,090	-	1,545
2021-05-19	3,130	3,130	3,090	3,090	200	1,545
2021-05-18	3,085	3,160	3,085	3,140	900	1,570
2021-05-17	2,980	3,100	2,980	3,085	500	1,542.50
2021-05-14	2,886	2,980	2,883	2,980	500	1,490
2021-05-13	2,995	2,995	2,853	2,883	2,400	1,441.50
2021-05-12	3,095	3,095	2,811	2,995	3,200	1,497.50
2021-05-11	3,000	3,110	2,930	3,095	3,100	1,547.50
2021-05-10	3,075	3,120	3,000	3,000	900	1,500
2021-05-07	3,140	3,140	3,135	3,135	400	1,567.50
2021-05-06	3,185	3,185	2,975	3,000	1,700	1,500
2021-04-30	2,954	2,954	2,890	2,945	2,400	1,472.50
2021-04-28	2,701	2,747	2,696	2,704	1,200	1,352
2021-04-27	2,800	2,800	2,710	2,719	1,900	1,359.50
2021-04-26	2,741	2,880	2,681	2,880	1,500	1,440
2021-04-23	2,762	2,770	2,741	2,741	700	1,370.50
2021-04-22	2,770	2,800	2,761	2,761	1,800	1,380.50
2021-04-21	2,730	2,750	2,701	2,750	2,000	1,375
2021-04-20	2,745	2,750	2,730	2,750	2,400	1,375
2021-04-19	2,700	2,750	2,700	2,750	400	1,375
2021-04-16	2,650	2,662	2,649	2,662	600	1,331
2021-04-15	-	-	-	2,600	-	1,300
2021-04-14	2,600	2,600	2,600	2,600	200	1,300
2021-04-13	2,550	2,573	2,535	2,535	500	1,267.50
2021-04-12	2,541	2,550	2,531	2,531	600	1,265.50
2021-04-09	2,550	2,550	2,550	2,550	100	1,275
2021-04-08	2,550	2,600	2,531	2,547	4,300	1,273.50
2021-04-07	2,543	2,621	2,543	2,553	2,300	1,276.50
2021-04-06	2,560	2,560	2,537	2,537	400	1,268.50
2021-04-05	2,545	2,550	2,530	2,530	1,300	1,265
2021-04-02	2,515	2,549	2,515	2,549	1,700	1,274.50
2021-04-01	2,540	2,540	2,540	2,540	400	1,270
2021-03-31	2,512	2,513	2,510	2,510	1,800	1,255
2021-03-30	2,555	2,555	2,511	2,512	1,100	1,256
2021-03-29	2,600	2,600	2,549	2,555	600	1,277.50
2021-03-26	2,557	2,607	2,550	2,550	1,100	1,275
2021-03-25	2,650	2,650	2,550	2,550	6,900	1,275
2021-03-24	2,574	2,674	2,574	2,674	300	1,337
2021-03-23	2,600	2,606	2,574	2,574	3,600	1,287
2021-03-22	2,597	2,600	2,585	2,600	2,500	1,300
2021-03-19	2,597	2,597	2,597	2,597	200	1,298.50
2021-03-18	2,604	2,650	2,595	2,595	3,600	1,297.50
2021-03-17	2,605	2,640	2,604	2,615	3,100	1,307.50
2021-03-16	2,605	2,606	2,605	2,605	400	1,302.50
2021-03-15	2,606	2,610	2,557	2,557	5,100	1,278.50
2021-03-12	2,650	2,651	2,610	2,610	5,800	1,305
2021-03-11	2,555	2,650	2,555	2,650	700	1,325
2021-03-10	2,665	2,666	2,549	2,555	5,800	1,277.50
2021-03-09	2,721	2,721	2,661	2,661	1,900	1,330.50
2021-03-08	2,721	2,821	2,721	2,721	1,200	1,360.50
2021-03-05	2,749	2,749	2,675	2,699	2,800	1,349.50
2021-03-04	2,810	2,811	2,750	2,750	1,900	1,375
2021-03-03	-	-	-	2,810	-	1,405
2021-03-02	2,835	2,835	2,800	2,810	2,000	1,405
2021-03-01	2,820	2,871	2,799	2,835	2,900	1,417.50
2021-02-26	2,900	2,900	2,817	2,820	1,700	1,410
2021-02-25	2,850	2,919	2,850	2,919	600	1,459.50
2021-02-24	2,920	2,921	2,801	2,801	1,200	1,400.50
2021-02-22	2,955	2,955	2,900	2,900	1,900	1,450
2021-02-19	3,075	3,075	2,939	2,955	1,200	1,477.50
2021-02-18	3,115	3,115	3,075	3,075	3,700	1,537.50
2021-02-17	3,090	3,275	3,090	3,150	1,400	1,575
2021-02-16	3,110	3,120	3,080	3,090	2,100	1,545
2021-02-15	3,085	3,120	3,075	3,120	1,900	1,560
2021-02-12	3,215	3,215	3,020	3,030	2,500	1,515
2021-02-10	3,200	3,230	3,100	3,220	3,200	1,610
2021-02-09	3,285	3,345	3,150	3,200	2,800	1,600
2021-02-08	3,300	3,300	3,130	3,215	1,200	1,607.50
2021-02-05	3,010	3,010	2,970	2,970	600	1,485
2021-02-04	2,981	3,000	2,980	2,990	2,700	1,495
2021-02-03	3,030	3,050	3,015	3,015	1,000	1,507.50
2021-02-02	3,060	3,060	2,990	3,025	1,100	1,512.50
2021-02-01	3,110	3,180	3,070	3,110	1,300	1,555
2021-01-29	3,180	3,180	3,175	3,180	600	1,590
2021-01-28	2,912	3,180	2,912	3,035	3,100	1,517.50
2021-01-27	2,930	2,930	2,905	2,905	700	1,452.50
2021-01-26	2,906	2,936	2,906	2,936	600	1,468
2021-01-25	2,901	2,909	2,901	2,909	400	1,454.50
2021-01-22	2,921	2,921	2,870	2,913	1,000	1,456.50
2021-01-21	2,860	2,950	2,851	2,950	1,300	1,475
2021-01-20	2,809	2,809	2,809	2,809	100	1,404.50
2021-01-19	2,855	2,855	2,805	2,837	1,100	1,418.50
2021-01-18	2,805	2,805	2,805	2,805	300	1,402.50
2021-01-15	2,805	2,805	2,805	2,805	1,600	1,402.50
2021-01-14	2,821	2,850	2,800	2,806	600	1,403
2021-01-13	2,858	2,870	2,858	2,870	1,500	1,435
2021-01-12	2,824	2,859	2,824	2,858	600	1,429
2021-01-08	2,620	2,691	2,620	2,675	1,400	1,337.50
2021-01-07	2,750	2,755	2,750	2,755	1,000	1,377.50
2021-01-06	2,750	2,750	2,700	2,700	1,200	1,350
2021-01-05	2,700	2,700	2,700	2,700	100	1,350
2021-01-04	-	-	-	2,750	-	1,375

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31