7849 スターツ出版(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 265,000 | 265,000 | 265,000 | 265,000 | 1 | 331.25 |
| 2003-12-26 | 260,000 | 260,000 | 260,000 | 260,000 | 1 | 325 |
| 2003-12-25 | 261,000 | 278,000 | 256,000 | 259,000 | 8 | 323.75 |
| 2003-12-24 | 265,000 | 265,000 | 260,000 | 265,000 | 5 | 331.25 |
| 2003-12-22 | 270,000 | 270,000 | 250,000 | 260,000 | 10 | 325 |
| 2003-12-19 | 275,000 | 280,000 | 275,000 | 275,000 | 3 | 343.75 |
| 2003-12-12 | 260,000 | 260,000 | 260,000 | 260,000 | 2 | 325 |
| 2003-12-11 | 280,000 | 280,000 | 280,000 | 280,000 | 1 | 350 |
| 2003-12-05 | 300,000 | 300,000 | 300,000 | 300,000 | 3 | 375 |
| 2003-12-04 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 375 |
| 2003-11-28 | 311,000 | 312,000 | 310,000 | 310,000 | 4 | 387.50 |
| 2003-11-27 | 320,000 | 320,000 | 310,000 | 310,000 | 3 | 387.50 |
| 2003-11-26 | 345,000 | 345,000 | 327,000 | 327,000 | 2 | 408.75 |
| 2003-11-25 | 320,000 | 330,000 | 320,000 | 330,000 | 7 | 412.50 |
| 2003-11-21 | 290,000 | 320,000 | 290,000 | 320,000 | 10 | 400 |
| 2003-11-20 | 271,000 | 285,000 | 271,000 | 285,000 | 2 | 356.25 |
| 2003-11-19 | 285,000 | 290,000 | 285,000 | 290,000 | 3 | 362.50 |
| 2003-11-18 | 285,000 | 290,000 | 285,000 | 290,000 | 8 | 362.50 |
| 2003-11-17 | 290,000 | 290,000 | 290,000 | 290,000 | 2 | 362.50 |
| 2003-11-14 | 310,000 | 330,000 | 310,000 | 310,000 | 14 | 387.50 |
| 2003-11-13 | 300,000 | 300,000 | 300,000 | 300,000 | 1 | 375 |
| 2003-11-12 | 285,000 | 288,000 | 285,000 | 288,000 | 9 | 360 |
| 2003-11-11 | 302,000 | 302,000 | 265,000 | 265,000 | 9 | 331.25 |
| 2003-11-10 | 302,000 | 304,000 | 301,000 | 302,000 | 7 | 377.50 |
| 2003-11-07 | 302,000 | 304,000 | 302,000 | 304,000 | 2 | 380 |
| 2003-11-06 | 303,000 | 304,000 | 303,000 | 304,000 | 3 | 380 |
| 2003-10-31 | 350,000 | 350,000 | 306,000 | 306,000 | 19 | 382.50 |
| 2003-10-30 | 345,000 | 360,000 | 345,000 | 360,000 | 4 | 450 |
| 2003-10-28 | 350,000 | 380,000 | 350,000 | 370,000 | 3 | 462.50 |
| 2003-10-27 | 375,000 | 380,000 | 365,000 | 370,000 | 7 | 462.50 |
| 2003-10-24 | 328,000 | 360,000 | 328,000 | 350,000 | 10 | 437.50 |
| 2003-10-23 | 371,000 | 373,000 | 310,000 | 320,000 | 45 | 400 |
| 2003-10-22 | 326,000 | 370,000 | 326,000 | 365,000 | 29 | 456.25 |
| 2003-10-21 | 325,000 | 331,000 | 325,000 | 325,000 | 30 | 406.25 |
| 2003-10-20 | 301,000 | 320,000 | 301,000 | 320,000 | 11 | 400 |
| 2003-10-17 | 347,000 | 347,000 | 305,000 | 305,000 | 43 | 381.25 |
| 2003-10-16 | 350,000 | 350,000 | 339,000 | 345,000 | 42 | 431.25 |
| 2003-10-15 | 323,000 | 359,000 | 323,000 | 345,000 | 98 | 431.25 |
| 2003-10-14 | 250,000 | 325,000 | 250,000 | 315,000 | 58 | 393.75 |
| 2003-10-10 | 248,000 | 250,000 | 240,000 | 250,000 | 12 | 312.50 |
| 2003-10-09 | 231,000 | 240,000 | 230,000 | 240,000 | 12 | 300 |
| 2003-10-08 | 239,000 | 240,000 | 233,000 | 236,000 | 15 | 295 |
| 2003-10-07 | 236,000 | 243,000 | 236,000 | 240,000 | 10 | 300 |
| 2003-10-06 | 225,000 | 240,000 | 224,000 | 236,000 | 30 | 295 |
| 2003-10-03 | 206,000 | 226,000 | 206,000 | 225,000 | 27 | 281.25 |
| 2003-10-02 | 201,000 | 210,000 | 201,000 | 210,000 | 12 | 262.50 |
| 2003-10-01 | 205,000 | 205,000 | 200,000 | 205,000 | 10 | 256.25 |
| 2003-09-30 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 262.50 |
| 2003-09-26 | 195,000 | 195,000 | 190,000 | 195,000 | 3 | 243.75 |
| 2003-09-25 | 210,000 | 210,000 | 195,000 | 195,000 | 12 | 243.75 |
| 2003-09-24 | 203,000 | 205,000 | 200,000 | 201,000 | 5 | 251.25 |
| 2003-09-22 | 205,000 | 206,000 | 204,000 | 205,000 | 6 | 256.25 |
| 2003-09-19 | 215,000 | 215,000 | 209,000 | 210,000 | 17 | 262.50 |
| 2003-09-18 | 218,000 | 220,000 | 211,000 | 215,000 | 16 | 268.75 |
| 2003-09-17 | 220,000 | 220,000 | 218,000 | 220,000 | 5 | 275 |
| 2003-09-16 | 229,000 | 230,000 | 218,000 | 229,000 | 10 | 286.25 |
| 2003-09-10 | 221,000 | 221,000 | 216,000 | 220,000 | 14 | 275 |
| 2003-09-09 | 232,000 | 232,000 | 220,000 | 221,000 | 36 | 276.25 |
| 2003-09-08 | 235,000 | 235,000 | 234,000 | 234,000 | 2 | 292.50 |
| 2003-09-05 | 234,000 | 235,000 | 234,000 | 234,000 | 3 | 292.50 |
| 2003-09-04 | 240,000 | 240,000 | 234,000 | 235,000 | 11 | 293.75 |
| 2003-09-03 | 240,000 | 240,000 | 228,000 | 235,000 | 24 | 293.75 |
| 2003-09-02 | 260,000 | 260,000 | 245,000 | 247,000 | 16 | 308.75 |
| 2003-09-01 | 252,000 | 252,000 | 245,000 | 250,000 | 6 | 312.50 |
| 2003-08-29 | 259,000 | 265,000 | 259,000 | 264,000 | 10 | 330 |
| 2003-08-28 | 250,000 | 265,000 | 250,000 | 260,000 | 15 | 325 |
| 2003-08-27 | 260,000 | 260,000 | 240,000 | 250,000 | 26 | 312.50 |
| 2003-08-26 | 297,000 | 319,000 | 221,000 | 235,000 | 130 | 293.75 |
| 2003-08-25 | 215,000 | 284,000 | 215,000 | 279,000 | 113 | 348.75 |
| 2003-08-22 | 190,000 | 205,000 | 185,000 | 205,000 | 40 | 256.25 |
| 2003-08-20 | 165,000 | 185,000 | 165,000 | 185,000 | 6 | 231.25 |
| 2003-08-19 | 166,000 | 170,000 | 164,000 | 165,000 | 18 | 206.25 |
| 2003-08-14 | 166,000 | 171,000 | 166,000 | 170,000 | 5 | 212.50 |
| 2003-08-13 | 170,000 | 171,000 | 170,000 | 171,000 | 4 | 213.75 |
| 2003-08-12 | 170,000 | 174,000 | 170,000 | 170,000 | 3 | 212.50 |
| 2003-08-06 | 170,000 | 170,000 | 170,000 | 170,000 | 3 | 212.50 |
| 2003-08-01 | 180,000 | 183,000 | 180,000 | 180,000 | 4 | 225 |
| 2003-07-31 | 179,000 | 179,000 | 178,000 | 178,000 | 2 | 222.50 |
| 2003-07-30 | 180,000 | 180,000 | 180,000 | 180,000 | 5 | 225 |
| 2003-07-29 | 165,000 | 170,000 | 165,000 | 170,000 | 2 | 212.50 |
| 2003-07-28 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 206.25 |
| 2003-07-25 | 170,000 | 170,000 | 160,000 | 165,000 | 7 | 206.25 |
| 2003-07-24 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 206.25 |
| 2003-07-23 | 170,000 | 175,000 | 170,000 | 175,000 | 2 | 218.75 |
| 2003-07-18 | 175,000 | 175,000 | 170,000 | 175,000 | 6 | 218.75 |
| 2003-07-17 | 180,000 | 180,000 | 180,000 | 180,000 | 4 | 225 |
| 2003-07-15 | 185,000 | 186,000 | 185,000 | 186,000 | 2 | 232.50 |
| 2003-07-14 | 190,000 | 190,000 | 185,000 | 185,000 | 4 | 231.25 |
| 2003-07-11 | 180,000 | 185,000 | 180,000 | 180,000 | 25 | 225 |
| 2003-07-10 | 180,000 | 180,000 | 176,000 | 176,000 | 3 | 220 |
| 2003-07-08 | 170,000 | 175,000 | 170,000 | 171,000 | 4 | 213.75 |
| 2003-07-07 | 168,000 | 170,000 | 165,000 | 170,000 | 6 | 212.50 |
| 2003-07-03 | 170,000 | 175,000 | 170,000 | 175,000 | 3 | 218.75 |
| 2003-07-02 | 168,000 | 170,000 | 168,000 | 168,000 | 3 | 210 |
| 2003-07-01 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
| 2003-06-30 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
| 2003-06-27 | 175,000 | 175,000 | 165,000 | 174,000 | 7 | 217.50 |
| 2003-06-26 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
| 2003-06-25 | 170,000 | 170,000 | 165,000 | 170,000 | 4 | 212.50 |
| 2003-06-24 | 160,000 | 160,000 | 160,000 | 160,000 | 6 | 200 |
| 2003-06-19 | 160,000 | 164,000 | 160,000 | 164,000 | 11 | 205 |
| 2003-06-17 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 200 |
| 2003-06-16 | 160,000 | 160,000 | 160,000 | 160,000 | 7 | 200 |
| 2003-06-12 | 156,000 | 160,000 | 156,000 | 160,000 | 2 | 200 |
| 2003-06-09 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 193.75 |
| 2003-06-06 | 150,000 | 155,000 | 150,000 | 155,000 | 2 | 193.75 |
| 2003-06-05 | 150,000 | 150,000 | 150,000 | 150,000 | 6 | 187.50 |
| 2003-06-04 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 187.50 |
| 2003-06-03 | 155,000 | 155,000 | 150,000 | 150,000 | 3 | 187.50 |
| 2003-06-02 | 150,000 | 155,000 | 150,000 | 150,000 | 7 | 187.50 |
| 2003-05-30 | 156,000 | 160,000 | 150,000 | 150,000 | 13 | 187.50 |
| 2003-05-28 | 150,000 | 155,000 | 150,000 | 155,000 | 2 | 193.75 |
| 2003-05-27 | 155,000 | 155,000 | 150,000 | 155,000 | 4 | 193.75 |
| 2003-05-21 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 193.75 |
| 2003-05-19 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 193.75 |
| 2003-05-12 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 193.75 |
| 2003-05-09 | 150,000 | 155,000 | 150,000 | 155,000 | 2 | 193.75 |
| 2003-05-07 | 160,000 | 160,000 | 155,000 | 160,000 | 3 | 200 |
| 2003-05-06 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 193.75 |
| 2003-05-01 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 187.50 |
| 2003-04-30 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 200 |
| 2003-04-28 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 193.75 |
| 2003-04-25 | 155,000 | 160,000 | 155,000 | 155,000 | 5 | 193.75 |
| 2003-04-21 | 130,000 | 140,000 | 130,000 | 140,000 | 5 | 175 |
| 2003-04-18 | 125,000 | 130,000 | 125,000 | 130,000 | 3 | 162.50 |
| 2003-04-14 | 130,000 | 130,000 | 130,000 | 130,000 | 3 | 162.50 |
| 2003-04-10 | 127,000 | 129,000 | 127,000 | 127,000 | 5 | 158.75 |
| 2003-04-02 | 125,000 | 125,000 | 120,000 | 125,000 | 3 | 156.25 |
| 2003-04-01 | 135,000 | 135,000 | 120,000 | 125,000 | 8 | 156.25 |
| 2003-03-31 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 175 |
| 2003-03-28 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 175 |
| 2003-03-26 | 135,000 | 135,000 | 135,000 | 135,000 | 5 | 168.75 |
| 2003-03-25 | 135,000 | 145,000 | 135,000 | 135,000 | 4 | 168.75 |
| 2003-03-24 | 142,000 | 142,000 | 140,000 | 140,000 | 2 | 175 |
| 2003-03-20 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 175 |
| 2003-03-19 | 130,000 | 135,000 | 130,000 | 135,000 | 8 | 168.75 |
| 2003-03-14 | 130,000 | 130,000 | 130,000 | 130,000 | 4 | 162.50 |
| 2003-03-13 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 162.50 |
| 2003-03-12 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 162.50 |
| 2003-03-11 | 130,000 | 130,000 | 130,000 | 130,000 | 6 | 162.50 |
| 2003-03-10 | 130,000 | 130,000 | 130,000 | 130,000 | 4 | 162.50 |
| 2003-03-06 | 139,000 | 140,000 | 135,000 | 136,000 | 11 | 170 |
| 2003-03-04 | 140,000 | 140,000 | 138,000 | 140,000 | 7 | 175 |
| 2003-03-03 | 140,000 | 145,000 | 140,000 | 145,000 | 10 | 181.25 |
| 2003-02-28 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 181.25 |
| 2003-02-26 | 150,000 | 150,000 | 150,000 | 150,000 | 4 | 187.50 |
| 2003-02-25 | 150,000 | 153,000 | 150,000 | 153,000 | 4 | 191.25 |
| 2003-02-24 | 143,000 | 150,000 | 143,000 | 150,000 | 10 | 187.50 |
| 2003-02-20 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 178.75 |
| 2003-02-18 | 150,000 | 150,000 | 140,000 | 140,000 | 24 | 175 |
| 2003-02-17 | 145,000 | 150,000 | 145,000 | 150,000 | 3 | 187.50 |
| 2003-02-14 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 181.25 |
| 2003-02-13 | 145,000 | 145,000 | 145,000 | 145,000 | 7 | 181.25 |
| 2003-02-10 | 155,000 | 155,000 | 140,000 | 145,000 | 21 | 181.25 |
| 2003-02-07 | 150,000 | 155,000 | 150,000 | 155,000 | 25 | 193.75 |
| 2003-02-05 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 187.50 |
| 2003-02-04 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 200 |
| 2003-02-03 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 193.75 |
| 2003-01-31 | 170,000 | 170,000 | 155,000 | 155,000 | 3 | 193.75 |
| 2003-01-29 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 200 |
| 2003-01-28 | 157,000 | 160,000 | 157,000 | 160,000 | 5 | 200 |
| 2003-01-27 | 160,000 | 160,000 | 160,000 | 160,000 | 3 | 200 |
| 2003-01-24 | 160,000 | 160,000 | 155,000 | 155,000 | 2 | 193.75 |
| 2003-01-20 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 181.25 |
| 2003-01-10 | 141,000 | 155,000 | 141,000 | 155,000 | 3 | 193.75 |
| 2003-01-09 | 156,000 | 156,000 | 150,000 | 150,000 | 5 | 187.50 |
| 2003-01-07 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 212.50 |
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
