7849 スターツ出版(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 530,000 | 530,000 | 530,000 | 530,000 | 1 | 662.50 |
| 2001-12-27 | 520,000 | 530,000 | 515,000 | 525,000 | 24 | 656.25 |
| 2001-12-26 | 530,000 | 535,000 | 510,000 | 525,000 | 33 | 656.25 |
| 2001-12-25 | 541,000 | 545,000 | 530,000 | 530,000 | 12 | 662.50 |
| 2001-12-21 | 540,000 | 550,000 | 540,000 | 545,000 | 13 | 681.25 |
| 2001-12-20 | 550,000 | 580,000 | 540,000 | 550,000 | 21 | 687.50 |
| 2001-12-19 | 630,000 | 630,000 | 510,000 | 535,000 | 67 | 668.75 |
| 2001-12-18 | 650,000 | 655,000 | 635,000 | 645,000 | 25 | 806.25 |
| 2001-12-17 | 695,000 | 700,000 | 650,000 | 650,000 | 27 | 812.50 |
| 2001-12-14 | 690,000 | 690,000 | 660,000 | 680,000 | 13 | 850 |
| 2001-12-13 | 655,000 | 705,000 | 655,000 | 700,000 | 26 | 875 |
| 2001-12-12 | 650,000 | 655,000 | 640,000 | 640,000 | 29 | 800 |
| 2001-12-11 | 660,000 | 670,000 | 650,000 | 660,000 | 16 | 825 |
| 2001-12-10 | 670,000 | 680,000 | 660,000 | 670,000 | 23 | 837.50 |
| 2001-12-07 | 660,000 | 680,000 | 650,000 | 680,000 | 34 | 850 |
| 2001-12-06 | 700,000 | 705,000 | 640,000 | 670,000 | 70 | 837.50 |
| 2001-12-05 | 690,000 | 705,000 | 690,000 | 695,000 | 30 | 868.75 |
| 2001-12-04 | 740,000 | 750,000 | 695,000 | 730,000 | 54 | 912.50 |
| 2001-12-03 | 795,000 | 815,000 | 749,000 | 750,000 | 83 | 937.50 |
| 2001-11-30 | 715,000 | 800,000 | 710,000 | 765,000 | 150 | 956.25 |
| 2001-11-29 | 685,000 | 720,000 | 685,000 | 710,000 | 63 | 887.50 |
| 2001-11-28 | 655,000 | 690,000 | 655,000 | 680,000 | 24 | 850 |
| 2001-11-27 | 650,000 | 660,000 | 645,000 | 650,000 | 27 | 812.50 |
| 2001-11-26 | 645,000 | 660,000 | 645,000 | 650,000 | 14 | 812.50 |
| 2001-11-22 | 645,000 | 650,000 | 645,000 | 645,000 | 10 | 806.25 |
| 2001-11-21 | 690,000 | 690,000 | 645,000 | 665,000 | 32 | 831.25 |
| 2001-11-20 | 720,000 | 740,000 | 690,000 | 690,000 | 49 | 862.50 |
| 2001-11-19 | 640,000 | 710,000 | 640,000 | 710,000 | 38 | 887.50 |
| 2001-11-16 | 690,000 | 700,000 | 620,000 | 650,000 | 49 | 812.50 |
| 2001-11-15 | 710,000 | 710,000 | 685,000 | 690,000 | 33 | 862.50 |
| 2001-11-14 | 705,000 | 715,000 | 680,000 | 700,000 | 46 | 875 |
| 2001-11-13 | 716,000 | 720,000 | 685,000 | 700,000 | 53 | 875 |
| 2001-11-12 | 745,000 | 761,000 | 715,000 | 720,000 | 70 | 900 |
| 2001-11-09 | 770,000 | 770,000 | 740,000 | 755,000 | 30 | 943.75 |
| 2001-11-08 | 770,000 | 770,000 | 725,000 | 770,000 | 22 | 962.50 |
| 2001-11-07 | 800,000 | 805,000 | 770,000 | 780,000 | 40 | 975 |
| 2001-11-06 | 790,000 | 810,000 | 750,000 | 805,000 | 72 | 1,006.25 |
| 2001-11-05 | 845,000 | 890,000 | 775,000 | 790,000 | 177 | 987.50 |
| 2001-11-02 | 740,000 | 855,000 | 740,000 | 835,000 | 486 | 1,043.75 |
| 2001-11-01 | 615,000 | 755,000 | 615,000 | 740,000 | 147 | 925 |
| 2001-10-31 | 650,000 | 650,000 | 600,000 | 615,000 | 35 | 768.75 |
| 2001-10-30 | 650,000 | 650,000 | 630,000 | 640,000 | 21 | 800 |
| 2001-10-29 | 700,000 | 710,000 | 660,000 | 670,000 | 43 | 837.50 |
| 2001-10-26 | 710,000 | 710,000 | 660,000 | 700,000 | 39 | 875 |
| 2001-10-25 | 720,000 | 720,000 | 700,000 | 705,000 | 31 | 881.25 |
| 2001-10-24 | 720,000 | 725,000 | 700,000 | 725,000 | 44 | 906.25 |
| 2001-10-23 | 700,000 | 720,000 | 670,000 | 710,000 | 57 | 887.50 |
| 2001-10-22 | 680,000 | 750,000 | 680,000 | 715,000 | 129 | 893.75 |
| 2001-10-19 | 640,000 | 695,000 | 620,000 | 660,000 | 57 | 825 |
| 2001-10-18 | 650,000 | 650,000 | 600,000 | 630,000 | 54 | 787.50 |
| 2001-10-17 | 725,000 | 760,000 | 650,000 | 665,000 | 242 | 831.25 |
| 2001-10-16 | 580,000 | 715,000 | 580,000 | 710,000 | 197 | 887.50 |
| 2001-10-15 | 530,000 | 570,000 | 515,000 | 560,000 | 36 | 700 |
| 2001-10-12 | 550,000 | 550,000 | 500,000 | 520,000 | 30 | 650 |
| 2001-10-11 | 600,000 | 600,000 | 500,000 | 520,000 | 35 | 650 |
| 2001-10-10 | 600,000 | 650,000 | 580,000 | 590,000 | 95 | 737.50 |
| 2001-10-09 | 460,000 | 600,000 | 460,000 | 600,000 | 179 | 750 |
| 2001-10-05 | 405,000 | 440,000 | 400,000 | 440,000 | 36 | 550 |
| 2001-10-04 | 405,000 | 430,000 | 405,000 | 415,000 | 19 | 518.75 |
| 2001-10-03 | 395,000 | 420,000 | 390,000 | 415,000 | 66 | 518.75 |
| 2001-10-02 | 375,000 | 385,000 | 375,000 | 385,000 | 3 | 481.25 |
| 2001-10-01 | 370,000 | 390,000 | 370,000 | 380,000 | 7 | 475 |
| 2001-09-28 | 380,000 | 380,000 | 375,000 | 375,000 | 7 | 468.75 |
| 2001-09-27 | 375,000 | 380,000 | 375,000 | 380,000 | 3 | 475 |
| 2001-09-26 | 390,000 | 390,000 | 385,000 | 385,000 | 7 | 481.25 |
| 2001-09-25 | 400,000 | 420,000 | 400,000 | 400,000 | 6 | 500 |
| 2001-09-21 | 385,000 | 385,000 | 385,000 | 385,000 | 2 | 481.25 |
| 2001-09-20 | 405,000 | 405,000 | 390,000 | 390,000 | 4 | 487.50 |
| 2001-09-19 | 395,000 | 410,000 | 395,000 | 400,000 | 12 | 500 |
| 2001-09-18 | 390,000 | 395,000 | 390,000 | 395,000 | 3 | 493.75 |
| 2001-09-17 | 385,000 | 400,000 | 385,000 | 390,000 | 6 | 487.50 |
| 2001-09-14 | 390,000 | 400,000 | 380,000 | 400,000 | 5 | 500 |
| 2001-09-13 | 400,000 | 400,000 | 370,000 | 370,000 | 23 | 462.50 |
| 2001-09-12 | 400,000 | 420,000 | 350,000 | 400,000 | 24 | 500 |
| 2001-09-11 | 435,000 | 470,000 | 430,000 | 450,000 | 27 | 562.50 |
| 2001-09-10 | 390,000 | 430,000 | 390,000 | 420,000 | 19 | 525 |
| 2001-09-07 | 390,000 | 400,000 | 390,000 | 390,000 | 5 | 487.50 |
| 2001-09-06 | 390,000 | 400,000 | 380,000 | 390,000 | 10 | 487.50 |
| 2001-09-05 | 400,000 | 410,000 | 390,000 | 395,000 | 14 | 493.75 |
| 2001-09-04 | 425,000 | 425,000 | 400,000 | 400,000 | 21 | 500 |
| 2001-09-03 | 440,000 | 450,000 | 420,000 | 420,000 | 19 | 525 |
| 2001-08-31 | 450,000 | 460,000 | 430,000 | 435,000 | 18 | 543.75 |
| 2001-08-30 | 460,000 | 465,000 | 460,000 | 465,000 | 4 | 581.25 |
| 2001-08-29 | 480,000 | 480,000 | 475,000 | 475,000 | 3 | 593.75 |
| 2001-08-28 | 515,000 | 515,000 | 480,000 | 480,000 | 12 | 600 |
| 2001-08-27 | 531,000 | 550,000 | 520,000 | 525,000 | 30 | 656.25 |
| 2001-08-24 | 550,000 | 560,000 | 510,000 | 535,000 | 37 | 668.75 |
| 2001-08-23 | 500,000 | 510,000 | 500,000 | 510,000 | 14 | 637.50 |
| 2001-08-22 | 495,000 | 520,000 | 485,000 | 505,000 | 48 | 631.25 |
| 2001-08-21 | 465,000 | 510,000 | 465,000 | 500,000 | 28 | 625 |
| 2001-08-20 | 465,000 | 465,000 | 450,000 | 460,000 | 16 | 575 |
| 2001-08-17 | 460,000 | 470,000 | 450,000 | 460,000 | 18 | 575 |
| 2001-08-16 | 470,000 | 480,000 | 450,000 | 470,000 | 35 | 587.50 |
| 2001-08-15 | 500,000 | 500,000 | 480,000 | 490,000 | 19 | 612.50 |
| 2001-08-14 | 510,000 | 530,000 | 485,000 | 500,000 | 45 | 625 |
| 2001-08-13 | 550,000 | 575,000 | 515,000 | 525,000 | 38 | 656.25 |
| 2001-08-10 | 440,000 | 570,000 | 440,000 | 570,000 | 84 | 712.50 |
| 2001-08-09 | 460,000 | 470,000 | 410,000 | 445,000 | 99 | 556.25 |
| 2001-08-08 | 510,000 | 510,000 | 470,000 | 480,000 | 20 | 600 |
| 2001-08-07 | 520,000 | 520,000 | 480,000 | 500,000 | 43 | 625 |
| 2001-08-06 | 550,000 | 560,000 | 530,000 | 530,000 | 21 | 662.50 |
| 2001-08-03 | 550,000 | 560,000 | 520,000 | 550,000 | 50 | 687.50 |
| 2001-08-02 | 595,000 | 600,000 | 505,000 | 565,000 | 184 | 706.25 |
| 2001-08-01 | 705,000 | 710,000 | 588,000 | 600,000 | 361 | 750 |
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
