7849 スターツ出版(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 187.50 |
| 2002-12-27 | 145,000 | 145,000 | 145,000 | 145,000 | 3 | 181.25 |
| 2002-12-26 | 145,000 | 150,000 | 145,000 | 150,000 | 7 | 187.50 |
| 2002-12-25 | 150,000 | 155,000 | 145,000 | 145,000 | 10 | 181.25 |
| 2002-12-24 | 160,000 | 160,000 | 150,000 | 155,000 | 9 | 193.75 |
| 2002-12-20 | 170,000 | 170,000 | 160,000 | 160,000 | 4 | 200 |
| 2002-12-19 | 180,000 | 180,000 | 180,000 | 180,000 | 2 | 225 |
| 2002-12-18 | 190,000 | 195,000 | 185,000 | 185,000 | 7 | 231.25 |
| 2002-12-17 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 237.50 |
| 2002-12-16 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 237.50 |
| 2002-12-12 | 195,000 | 195,000 | 190,000 | 190,000 | 3 | 237.50 |
| 2002-12-10 | 190,000 | 195,000 | 190,000 | 190,000 | 5 | 237.50 |
| 2002-12-06 | 185,000 | 185,000 | 185,000 | 185,000 | 3 | 231.25 |
| 2002-12-02 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 225 |
| 2002-11-29 | 190,000 | 200,000 | 175,000 | 175,000 | 14 | 218.75 |
| 2002-11-28 | 180,000 | 195,000 | 180,000 | 195,000 | 19 | 243.75 |
| 2002-11-27 | 180,000 | 180,000 | 175,000 | 180,000 | 9 | 225 |
| 2002-11-26 | 170,000 | 180,000 | 160,000 | 180,000 | 20 | 225 |
| 2002-11-25 | 160,000 | 160,000 | 155,000 | 160,000 | 5 | 200 |
| 2002-11-22 | 155,000 | 165,000 | 155,000 | 158,000 | 14 | 197.50 |
| 2002-11-21 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 187.50 |
| 2002-11-20 | 155,000 | 155,000 | 150,000 | 150,000 | 4 | 187.50 |
| 2002-11-19 | 186,000 | 186,000 | 140,000 | 150,000 | 28 | 187.50 |
| 2002-11-18 | 190,000 | 190,000 | 190,000 | 190,000 | 5 | 237.50 |
| 2002-11-15 | 190,000 | 195,000 | 190,000 | 195,000 | 5 | 243.75 |
| 2002-11-14 | 200,000 | 200,000 | 195,000 | 200,000 | 5 | 250 |
| 2002-11-13 | 200,000 | 200,000 | 190,000 | 190,000 | 5 | 237.50 |
| 2002-11-08 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 256.25 |
| 2002-11-05 | 205,000 | 210,000 | 205,000 | 210,000 | 2 | 262.50 |
| 2002-10-31 | 205,000 | 208,000 | 205,000 | 208,000 | 3 | 260 |
| 2002-10-25 | 205,000 | 205,000 | 205,000 | 205,000 | 7 | 256.25 |
| 2002-10-24 | 195,000 | 200,000 | 195,000 | 200,000 | 8 | 250 |
| 2002-10-23 | 200,000 | 201,000 | 200,000 | 200,000 | 10 | 250 |
| 2002-10-21 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 256.25 |
| 2002-10-18 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 256.25 |
| 2002-10-17 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 250 |
| 2002-10-16 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 250 |
| 2002-10-15 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 250 |
| 2002-10-11 | 200,000 | 200,000 | 195,000 | 196,000 | 15 | 245 |
| 2002-10-10 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 250 |
| 2002-10-08 | 190,000 | 195,000 | 180,000 | 190,000 | 6 | 237.50 |
| 2002-10-07 | 207,000 | 207,000 | 205,000 | 205,000 | 3 | 256.25 |
| 2002-10-04 | 195,000 | 200,000 | 195,000 | 200,000 | 5 | 250 |
| 2002-10-03 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 256.25 |
| 2002-10-01 | 225,000 | 225,000 | 220,000 | 220,000 | 2 | 275 |
| 2002-09-30 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 275 |
| 2002-09-27 | 200,000 | 205,000 | 200,000 | 205,000 | 4 | 256.25 |
| 2002-09-26 | 200,000 | 200,000 | 200,000 | 200,000 | 3 | 250 |
| 2002-09-25 | 205,000 | 205,000 | 200,000 | 200,000 | 3 | 250 |
| 2002-09-24 | 205,000 | 205,000 | 200,000 | 200,000 | 12 | 250 |
| 2002-09-19 | 210,000 | 210,000 | 205,000 | 205,000 | 2 | 256.25 |
| 2002-09-17 | 203,000 | 203,000 | 203,000 | 203,000 | 1 | 253.75 |
| 2002-09-11 | 210,000 | 210,000 | 205,000 | 205,000 | 5 | 256.25 |
| 2002-09-10 | 220,000 | 220,000 | 201,000 | 205,000 | 17 | 256.25 |
| 2002-09-09 | 230,000 | 230,000 | 220,000 | 220,000 | 7 | 275 |
| 2002-09-03 | 235,000 | 235,000 | 235,000 | 235,000 | 1 | 293.75 |
| 2002-09-02 | 240,000 | 240,000 | 240,000 | 240,000 | 6 | 300 |
| 2002-08-30 | 235,000 | 240,000 | 235,000 | 240,000 | 2 | 300 |
| 2002-08-29 | 235,000 | 240,000 | 235,000 | 240,000 | 9 | 300 |
| 2002-08-28 | 255,000 | 255,000 | 235,000 | 240,000 | 7 | 300 |
| 2002-08-27 | 265,000 | 265,000 | 250,000 | 255,000 | 5 | 318.75 |
| 2002-08-26 | 255,000 | 265,000 | 250,000 | 265,000 | 5 | 331.25 |
| 2002-08-21 | 290,000 | 290,000 | 260,000 | 265,000 | 16 | 331.25 |
| 2002-08-20 | 265,000 | 285,000 | 255,000 | 285,000 | 14 | 356.25 |
| 2002-08-19 | 260,000 | 265,000 | 260,000 | 265,000 | 2 | 331.25 |
| 2002-08-16 | 270,000 | 270,000 | 270,000 | 270,000 | 4 | 337.50 |
| 2002-08-15 | 273,000 | 273,000 | 273,000 | 273,000 | 2 | 341.25 |
| 2002-08-13 | 275,000 | 275,000 | 275,000 | 275,000 | 1 | 343.75 |
| 2002-08-09 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 337.50 |
| 2002-08-08 | 265,000 | 270,000 | 265,000 | 270,000 | 2 | 337.50 |
| 2002-08-07 | 265,000 | 270,000 | 265,000 | 270,000 | 5 | 337.50 |
| 2002-08-06 | 270,000 | 270,000 | 270,000 | 270,000 | 1 | 337.50 |
| 2002-08-05 | 270,000 | 270,000 | 270,000 | 270,000 | 7 | 337.50 |
| 2002-08-01 | 270,000 | 275,000 | 265,000 | 275,000 | 5 | 343.75 |
| 2002-07-31 | 280,000 | 280,000 | 265,000 | 270,000 | 4 | 337.50 |
| 2002-07-30 | 300,000 | 300,000 | 270,000 | 280,000 | 15 | 350 |
| 2002-07-29 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 368.75 |
| 2002-07-26 | 300,000 | 300,000 | 295,000 | 295,000 | 7 | 368.75 |
| 2002-07-25 | 305,000 | 315,000 | 300,000 | 305,000 | 12 | 381.25 |
| 2002-07-24 | 300,000 | 300,000 | 295,000 | 300,000 | 7 | 375 |
| 2002-07-23 | 310,000 | 310,000 | 295,000 | 295,000 | 14 | 368.75 |
| 2002-07-22 | 315,000 | 315,000 | 310,000 | 310,000 | 6 | 387.50 |
| 2002-07-19 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 400 |
| 2002-07-18 | 320,000 | 320,000 | 320,000 | 320,000 | 2 | 400 |
| 2002-07-17 | 325,000 | 325,000 | 325,000 | 325,000 | 3 | 406.25 |
| 2002-07-16 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 412.50 |
| 2002-07-15 | 330,000 | 335,000 | 330,000 | 335,000 | 3 | 418.75 |
| 2002-07-12 | 340,000 | 340,000 | 335,000 | 335,000 | 2 | 418.75 |
| 2002-07-11 | 340,000 | 340,000 | 340,000 | 340,000 | 5 | 425 |
| 2002-07-10 | 330,000 | 330,000 | 330,000 | 330,000 | 4 | 412.50 |
| 2002-07-09 | 310,000 | 340,000 | 310,000 | 340,000 | 12 | 425 |
| 2002-07-08 | 320,000 | 320,000 | 320,000 | 320,000 | 1 | 400 |
| 2002-07-04 | 330,000 | 330,000 | 325,000 | 330,000 | 5 | 412.50 |
| 2002-07-03 | 320,000 | 320,000 | 320,000 | 320,000 | 9 | 400 |
| 2002-07-02 | 330,000 | 330,000 | 330,000 | 330,000 | 4 | 412.50 |
| 2002-07-01 | 340,000 | 350,000 | 330,000 | 340,000 | 6 | 425 |
| 2002-06-28 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 437.50 |
| 2002-06-27 | 360,000 | 360,000 | 347,000 | 347,000 | 5 | 433.75 |
| 2002-06-26 | 350,000 | 365,000 | 350,000 | 365,000 | 3 | 456.25 |
| 2002-06-24 | 357,000 | 357,000 | 355,000 | 355,000 | 7 | 443.75 |
| 2002-06-21 | 350,000 | 370,000 | 350,000 | 360,000 | 4 | 450 |
| 2002-06-17 | 360,000 | 370,000 | 345,000 | 350,000 | 10 | 437.50 |
| 2002-06-14 | 360,000 | 380,000 | 350,000 | 380,000 | 4 | 475 |
| 2002-06-13 | 370,000 | 370,000 | 370,000 | 370,000 | 3 | 462.50 |
| 2002-06-11 | 408,000 | 408,000 | 380,000 | 380,000 | 13 | 475 |
| 2002-06-10 | 405,000 | 415,000 | 405,000 | 410,000 | 5 | 512.50 |
| 2002-06-07 | 420,000 | 430,000 | 400,000 | 410,000 | 18 | 512.50 |
| 2002-06-06 | 390,000 | 425,000 | 390,000 | 420,000 | 33 | 525 |
| 2002-06-05 | 375,000 | 380,000 | 375,000 | 375,000 | 3 | 468.75 |
| 2002-06-04 | 360,000 | 370,000 | 359,000 | 370,000 | 13 | 462.50 |
| 2002-06-03 | 350,000 | 360,000 | 350,000 | 355,000 | 5 | 443.75 |
| 2002-05-31 | 350,000 | 355,000 | 345,000 | 350,000 | 4 | 437.50 |
| 2002-05-30 | 350,000 | 355,000 | 345,000 | 350,000 | 14 | 437.50 |
| 2002-05-29 | 360,000 | 360,000 | 350,000 | 350,000 | 3 | 437.50 |
| 2002-05-28 | 340,000 | 350,000 | 340,000 | 350,000 | 4 | 437.50 |
| 2002-05-27 | 350,000 | 354,000 | 340,000 | 350,000 | 7 | 437.50 |
| 2002-05-24 | 360,000 | 360,000 | 354,000 | 354,000 | 7 | 442.50 |
| 2002-05-23 | 359,000 | 364,000 | 359,000 | 360,000 | 4 | 450 |
| 2002-05-21 | 355,000 | 356,000 | 355,000 | 355,000 | 7 | 443.75 |
| 2002-05-20 | 356,000 | 356,000 | 351,000 | 355,000 | 7 | 443.75 |
| 2002-05-17 | 356,000 | 365,000 | 356,000 | 360,000 | 5 | 450 |
| 2002-05-16 | 360,000 | 360,000 | 350,000 | 360,000 | 9 | 450 |
| 2002-05-15 | 360,000 | 370,000 | 355,000 | 370,000 | 6 | 462.50 |
| 2002-05-14 | 360,000 | 361,000 | 360,000 | 361,000 | 3 | 451.25 |
| 2002-05-13 | 360,000 | 370,000 | 355,000 | 370,000 | 13 | 462.50 |
| 2002-05-10 | 375,000 | 375,000 | 360,000 | 360,000 | 7 | 450 |
| 2002-05-09 | 380,000 | 380,000 | 375,000 | 375,000 | 3 | 468.75 |
| 2002-05-08 | 380,000 | 380,000 | 375,000 | 375,000 | 6 | 468.75 |
| 2002-05-07 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 475 |
| 2002-05-02 | 375,000 | 380,000 | 375,000 | 380,000 | 3 | 475 |
| 2002-05-01 | 380,000 | 381,000 | 365,000 | 370,000 | 22 | 462.50 |
| 2002-04-30 | 385,000 | 390,000 | 380,000 | 380,000 | 7 | 475 |
| 2002-04-26 | 390,000 | 395,000 | 385,000 | 385,000 | 8 | 481.25 |
| 2002-04-25 | 390,000 | 395,000 | 390,000 | 395,000 | 4 | 493.75 |
| 2002-04-24 | 395,000 | 400,000 | 395,000 | 395,000 | 5 | 493.75 |
| 2002-04-23 | 380,000 | 390,000 | 380,000 | 390,000 | 6 | 487.50 |
| 2002-04-22 | 390,000 | 390,000 | 380,000 | 380,000 | 4 | 475 |
| 2002-04-19 | 390,000 | 390,000 | 386,000 | 390,000 | 5 | 487.50 |
| 2002-04-18 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 500 |
| 2002-04-17 | 395,000 | 400,000 | 395,000 | 400,000 | 4 | 500 |
| 2002-04-16 | 400,000 | 400,000 | 385,000 | 395,000 | 8 | 493.75 |
| 2002-04-15 | 405,000 | 410,000 | 380,000 | 395,000 | 17 | 493.75 |
| 2002-04-12 | 410,000 | 415,000 | 405,000 | 410,000 | 7 | 512.50 |
| 2002-04-11 | 415,000 | 420,000 | 410,000 | 420,000 | 5 | 525 |
| 2002-04-09 | 411,000 | 420,000 | 411,000 | 420,000 | 5 | 525 |
| 2002-04-05 | 415,000 | 420,000 | 411,000 | 411,000 | 5 | 513.75 |
| 2002-04-04 | 430,000 | 430,000 | 415,000 | 420,000 | 17 | 525 |
| 2002-04-03 | 430,000 | 435,000 | 430,000 | 435,000 | 8 | 543.75 |
| 2002-04-02 | 420,000 | 430,000 | 420,000 | 430,000 | 2 | 537.50 |
| 2002-04-01 | 415,000 | 415,000 | 410,000 | 415,000 | 4 | 518.75 |
| 2002-03-29 | 425,000 | 425,000 | 415,000 | 415,000 | 4 | 518.75 |
| 2002-03-28 | 410,000 | 420,000 | 410,000 | 420,000 | 6 | 525 |
| 2002-03-27 | 415,000 | 415,000 | 410,000 | 410,000 | 8 | 512.50 |
| 2002-03-26 | 420,000 | 420,000 | 415,000 | 415,000 | 11 | 518.75 |
| 2002-03-25 | 420,000 | 420,000 | 415,000 | 420,000 | 9 | 525 |
| 2002-03-22 | 440,000 | 440,000 | 420,000 | 420,000 | 35 | 525 |
| 2002-03-20 | 450,000 | 452,000 | 440,000 | 445,000 | 18 | 556.25 |
| 2002-03-19 | 460,000 | 460,000 | 460,000 | 460,000 | 5 | 575 |
| 2002-03-18 | 460,000 | 470,000 | 460,000 | 470,000 | 2 | 587.50 |
| 2002-03-14 | 460,000 | 460,000 | 450,000 | 455,000 | 12 | 568.75 |
| 2002-03-13 | 470,000 | 480,000 | 460,000 | 460,000 | 12 | 575 |
| 2002-03-12 | 455,000 | 495,000 | 455,000 | 470,000 | 10 | 587.50 |
| 2002-03-11 | 470,000 | 470,000 | 451,000 | 460,000 | 34 | 575 |
| 2002-03-08 | 490,000 | 490,000 | 470,000 | 475,000 | 9 | 593.75 |
| 2002-03-07 | 480,000 | 485,000 | 470,000 | 475,000 | 8 | 593.75 |
| 2002-03-06 | 480,000 | 490,000 | 470,000 | 490,000 | 13 | 612.50 |
| 2002-03-05 | 490,000 | 490,000 | 475,000 | 480,000 | 19 | 600 |
| 2002-03-04 | 520,000 | 520,000 | 480,000 | 495,000 | 20 | 618.75 |
| 2002-03-01 | 490,000 | 520,000 | 490,000 | 510,000 | 10 | 637.50 |
| 2002-02-28 | 490,000 | 500,000 | 480,000 | 500,000 | 7 | 625 |
| 2002-02-27 | 475,000 | 515,000 | 470,000 | 490,000 | 50 | 612.50 |
| 2002-02-26 | 520,000 | 530,000 | 470,000 | 485,000 | 115 | 606.25 |
| 2002-02-25 | 640,000 | 650,000 | 550,000 | 550,000 | 112 | 687.50 |
| 2002-02-22 | 620,000 | 685,000 | 620,000 | 685,000 | 56 | 856.25 |
| 2002-02-21 | 605,000 | 615,000 | 600,000 | 615,000 | 6 | 768.75 |
| 2002-02-20 | 600,000 | 605,000 | 590,000 | 605,000 | 13 | 756.25 |
| 2002-02-19 | 630,000 | 630,000 | 600,000 | 600,000 | 20 | 750 |
| 2002-02-18 | 630,000 | 640,000 | 620,000 | 635,000 | 8 | 793.75 |
| 2002-02-15 | 645,000 | 645,000 | 610,000 | 620,000 | 13 | 775 |
| 2002-02-14 | 645,000 | 645,000 | 635,000 | 640,000 | 19 | 800 |
| 2002-02-13 | 650,000 | 650,000 | 635,000 | 640,000 | 19 | 800 |
| 2002-02-12 | 620,000 | 650,000 | 620,000 | 650,000 | 38 | 812.50 |
| 2002-02-08 | 610,000 | 615,000 | 595,000 | 615,000 | 14 | 768.75 |
| 2002-02-07 | 580,000 | 580,000 | 580,000 | 580,000 | 3 | 725 |
| 2002-02-06 | 580,000 | 580,000 | 565,000 | 570,000 | 6 | 712.50 |
| 2002-02-05 | 610,000 | 610,000 | 580,000 | 580,000 | 9 | 725 |
| 2002-02-04 | 615,000 | 615,000 | 615,000 | 615,000 | 19 | 768.75 |
| 2002-02-01 | 620,000 | 630,000 | 615,000 | 615,000 | 11 | 768.75 |
| 2002-01-31 | 625,000 | 628,000 | 610,000 | 625,000 | 25 | 781.25 |
| 2002-01-30 | 650,000 | 650,000 | 600,000 | 605,000 | 19 | 756.25 |
| 2002-01-29 | 605,000 | 650,000 | 605,000 | 640,000 | 41 | 800 |
| 2002-01-28 | 600,000 | 640,000 | 600,000 | 600,000 | 40 | 750 |
| 2002-01-25 | 575,000 | 590,000 | 575,000 | 590,000 | 15 | 737.50 |
| 2002-01-24 | 575,000 | 590,000 | 561,000 | 590,000 | 9 | 737.50 |
| 2002-01-23 | 575,000 | 575,000 | 545,000 | 570,000 | 34 | 712.50 |
| 2002-01-22 | 585,000 | 585,000 | 585,000 | 585,000 | 2 | 731.25 |
| 2002-01-21 | 560,000 | 580,000 | 540,000 | 580,000 | 17 | 725 |
| 2002-01-18 | 600,000 | 600,000 | 560,000 | 580,000 | 26 | 725 |
| 2002-01-17 | 600,000 | 600,000 | 584,000 | 599,000 | 18 | 748.75 |
| 2002-01-16 | 630,000 | 630,000 | 595,000 | 605,000 | 35 | 756.25 |
| 2002-01-15 | 650,000 | 655,000 | 640,000 | 645,000 | 24 | 806.25 |
| 2002-01-11 | 640,000 | 655,000 | 635,000 | 650,000 | 34 | 812.50 |
| 2002-01-10 | 610,000 | 690,000 | 610,000 | 630,000 | 65 | 787.50 |
| 2002-01-09 | 630,000 | 635,000 | 565,000 | 600,000 | 46 | 750 |
| 2002-01-08 | 640,000 | 655,000 | 627,000 | 630,000 | 48 | 787.50 |
| 2002-01-07 | 575,000 | 620,000 | 575,000 | 620,000 | 56 | 775 |
| 2002-01-04 | 530,000 | 567,000 | 520,000 | 567,000 | 27 | 708.75 |
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
