7849 スターツ出版(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 226,000 | 243,000 | 226,000 | 243,000 | 2 | 1,215 |
| 2007-12-26 | 245,000 | 245,000 | 244,000 | 244,000 | 10 | 1,220 |
| 2007-12-25 | 238,000 | 238,000 | 237,000 | 237,000 | 8 | 1,185 |
| 2007-12-21 | 225,000 | 233,000 | 225,000 | 233,000 | 4 | 1,165 |
| 2007-12-20 | 237,000 | 237,000 | 227,000 | 231,000 | 36 | 1,155 |
| 2007-12-19 | 249,000 | 250,000 | 236,000 | 250,000 | 6 | 1,250 |
| 2007-12-17 | 233,000 | 247,000 | 233,000 | 245,000 | 8 | 1,225 |
| 2007-12-14 | 242,000 | 243,000 | 242,000 | 243,000 | 2 | 1,215 |
| 2007-12-13 | 240,000 | 247,000 | 240,000 | 245,000 | 11 | 1,225 |
| 2007-12-10 | 238,000 | 243,000 | 236,000 | 242,000 | 14 | 1,210 |
| 2007-12-07 | 221,000 | 236,000 | 220,000 | 236,000 | 27 | 1,180 |
| 2007-12-06 | 224,000 | 225,000 | 221,000 | 222,000 | 6 | 1,110 |
| 2007-12-05 | 220,000 | 225,000 | 219,000 | 225,000 | 7 | 1,125 |
| 2007-12-04 | 216,000 | 216,000 | 216,000 | 216,000 | 2 | 1,080 |
| 2007-12-03 | 226,000 | 226,000 | 225,000 | 225,000 | 2 | 1,125 |
| 2007-11-30 | 226,000 | 230,000 | 225,000 | 226,000 | 22 | 1,130 |
| 2007-11-29 | 224,000 | 226,000 | 224,000 | 226,000 | 5 | 1,130 |
| 2007-11-28 | 225,000 | 225,000 | 224,000 | 224,000 | 2 | 1,120 |
| 2007-11-27 | 215,000 | 220,000 | 215,000 | 220,000 | 9 | 1,100 |
| 2007-11-26 | 210,000 | 214,000 | 205,000 | 214,000 | 6 | 1,070 |
| 2007-11-22 | 197,000 | 210,000 | 197,000 | 210,000 | 4 | 1,050 |
| 2007-11-21 | 202,000 | 211,000 | 202,000 | 209,000 | 8 | 1,045 |
| 2007-11-20 | 214,000 | 215,000 | 213,000 | 213,000 | 3 | 1,065 |
| 2007-11-19 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 1,075 |
| 2007-11-16 | 216,000 | 216,000 | 215,000 | 215,000 | 2 | 1,075 |
| 2007-11-15 | 210,000 | 210,000 | 210,000 | 210,000 | 2 | 1,050 |
| 2007-11-14 | 217,000 | 217,000 | 205,000 | 207,000 | 14 | 1,035 |
| 2007-11-13 | 215,000 | 215,000 | 211,000 | 213,000 | 4 | 1,065 |
| 2007-11-12 | 218,000 | 223,000 | 210,000 | 223,000 | 25 | 1,115 |
| 2007-11-09 | 215,000 | 231,000 | 212,000 | 231,000 | 4 | 1,155 |
| 2007-11-08 | 236,000 | 236,000 | 235,000 | 235,000 | 2 | 1,175 |
| 2007-11-05 | 227,000 | 236,000 | 225,000 | 235,000 | 14 | 1,175 |
| 2007-11-02 | 222,000 | 222,000 | 222,000 | 222,000 | 2 | 1,110 |
| 2007-11-01 | 225,000 | 225,000 | 222,000 | 222,000 | 12 | 1,110 |
| 2007-10-31 | 223,000 | 225,000 | 223,000 | 225,000 | 8 | 1,125 |
| 2007-10-30 | 218,000 | 221,000 | 218,000 | 220,000 | 3 | 1,100 |
| 2007-10-29 | 220,000 | 220,000 | 214,000 | 215,000 | 6 | 1,075 |
| 2007-10-26 | 213,000 | 214,000 | 209,000 | 211,000 | 8 | 1,055 |
| 2007-10-25 | 217,000 | 218,000 | 215,000 | 215,000 | 11 | 1,075 |
| 2007-10-24 | 213,000 | 215,000 | 213,000 | 215,000 | 3 | 1,075 |
| 2007-10-23 | 213,000 | 213,000 | 213,000 | 213,000 | 2 | 1,065 |
| 2007-10-22 | 211,000 | 211,000 | 200,000 | 211,000 | 7 | 1,055 |
| 2007-10-18 | 209,000 | 210,000 | 209,000 | 210,000 | 2 | 1,050 |
| 2007-10-16 | 207,000 | 215,000 | 207,000 | 215,000 | 2 | 1,075 |
| 2007-10-15 | 196,000 | 218,000 | 196,000 | 218,000 | 5 | 1,090 |
| 2007-10-09 | 215,000 | 220,000 | 215,000 | 220,000 | 20 | 1,100 |
| 2007-10-05 | 208,000 | 216,000 | 208,000 | 215,000 | 32 | 1,075 |
| 2007-10-04 | 203,000 | 205,000 | 203,000 | 203,000 | 6 | 1,015 |
| 2007-09-27 | 202,000 | 206,000 | 202,000 | 205,000 | 21 | 1,025 |
| 2007-09-25 | 202,000 | 202,000 | 202,000 | 202,000 | 3 | 1,010 |
| 2007-09-20 | 190,000 | 192,000 | 190,000 | 192,000 | 2 | 960 |
| 2007-09-19 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 940 |
| 2007-09-13 | 191,000 | 191,000 | 187,000 | 191,000 | 11 | 955 |
| 2007-09-11 | 200,000 | 202,000 | 200,000 | 202,000 | 11 | 1,010 |
| 2007-09-07 | 211,000 | 211,000 | 211,000 | 211,000 | 2 | 1,055 |
| 2007-09-03 | 211,000 | 217,000 | 211,000 | 215,000 | 8 | 1,075 |
| 2007-08-31 | 210,000 | 215,000 | 210,000 | 214,000 | 5 | 1,070 |
| 2007-08-30 | 210,000 | 210,000 | 205,000 | 210,000 | 17 | 1,050 |
| 2007-08-29 | 214,000 | 214,000 | 209,000 | 210,000 | 10 | 1,050 |
| 2007-08-28 | 220,000 | 220,000 | 220,000 | 220,000 | 7 | 1,100 |
| 2007-08-27 | 229,000 | 230,000 | 212,000 | 219,000 | 14 | 1,095 |
| 2007-08-24 | 221,000 | 221,000 | 220,000 | 220,000 | 5 | 1,100 |
| 2007-08-23 | 234,000 | 234,000 | 210,000 | 210,000 | 21 | 1,050 |
| 2007-08-21 | 245,000 | 245,000 | 228,000 | 234,000 | 12 | 1,170 |
| 2007-08-20 | 239,000 | 244,000 | 239,000 | 240,000 | 4 | 1,200 |
| 2007-08-17 | 228,000 | 235,000 | 227,000 | 235,000 | 11 | 1,175 |
| 2007-08-16 | 227,000 | 229,000 | 227,000 | 228,000 | 27 | 1,140 |
| 2007-08-15 | 227,000 | 230,000 | 226,000 | 227,000 | 34 | 1,135 |
| 2007-08-14 | 220,000 | 227,000 | 218,000 | 227,000 | 6 | 1,135 |
| 2007-08-13 | 210,000 | 218,000 | 210,000 | 217,000 | 40 | 1,085 |
| 2007-08-10 | 250,000 | 263,000 | 210,000 | 210,000 | 135 | 1,050 |
| 2007-08-09 | 246,000 | 254,000 | 245,000 | 250,000 | 16 | 1,250 |
| 2007-08-08 | 238,000 | 240,000 | 238,000 | 240,000 | 20 | 1,200 |
| 2007-08-07 | 236,000 | 239,000 | 236,000 | 238,000 | 13 | 1,190 |
| 2007-08-06 | 233,000 | 239,000 | 233,000 | 236,000 | 39 | 1,180 |
| 2007-08-03 | 228,000 | 233,000 | 228,000 | 232,000 | 14 | 1,160 |
| 2007-07-31 | 226,000 | 226,000 | 226,000 | 226,000 | 4 | 1,130 |
| 2007-07-30 | 223,000 | 223,000 | 222,000 | 222,000 | 2 | 1,110 |
| 2007-07-27 | 225,000 | 225,000 | 222,000 | 222,000 | 6 | 1,110 |
| 2007-07-26 | 230,000 | 235,000 | 230,000 | 232,000 | 3 | 1,160 |
| 2007-07-25 | 245,000 | 247,000 | 235,000 | 239,000 | 9 | 1,195 |
| 2007-07-23 | 220,000 | 237,000 | 220,000 | 236,000 | 8 | 1,180 |
| 2007-07-20 | 231,000 | 231,000 | 228,000 | 229,000 | 8 | 1,145 |
| 2007-07-18 | 235,000 | 236,000 | 235,000 | 235,000 | 4 | 1,175 |
| 2007-07-17 | 240,000 | 240,000 | 235,000 | 235,000 | 4 | 1,175 |
| 2007-07-13 | 235,000 | 241,000 | 235,000 | 240,000 | 6 | 1,200 |
| 2007-07-12 | 233,000 | 233,000 | 233,000 | 233,000 | 1 | 1,165 |
| 2007-07-11 | 234,000 | 237,000 | 234,000 | 236,000 | 12 | 1,180 |
| 2007-07-09 | 235,000 | 236,000 | 232,000 | 235,000 | 15 | 1,175 |
| 2007-07-06 | 240,000 | 240,000 | 236,000 | 239,000 | 14 | 1,195 |
| 2007-07-05 | 243,000 | 244,000 | 243,000 | 244,000 | 2 | 1,220 |
| 2007-07-04 | 242,000 | 248,000 | 242,000 | 248,000 | 9 | 1,240 |
| 2007-07-02 | 247,000 | 247,000 | 247,000 | 247,000 | 2 | 1,235 |
| 2007-06-29 | 245,000 | 255,000 | 245,000 | 248,000 | 35 | 1,240 |
| 2007-06-28 | 245,000 | 245,000 | 244,000 | 245,000 | 18 | 1,225 |
| 2007-06-27 | 244,000 | 244,000 | 242,000 | 242,000 | 20 | 1,210 |
| 2007-06-26 | 251,000 | 251,000 | 239,000 | 243,000 | 22 | 1,215 |
| 2007-06-25 | 498,000 | 499,000 | 495,000 | 495,000 | 6 | 1,237.50 |
| 2007-06-22 | 478,000 | 500,000 | 477,000 | 500,000 | 11 | 1,250 |
| 2007-06-21 | 474,000 | 474,000 | 474,000 | 474,000 | 1 | 1,185 |
| 2007-06-20 | 468,000 | 475,000 | 468,000 | 475,000 | 4 | 1,187.50 |
| 2007-06-19 | 480,000 | 480,000 | 477,000 | 477,000 | 5 | 1,192.50 |
| 2007-06-18 | 490,000 | 490,000 | 471,000 | 471,000 | 8 | 1,177.50 |
| 2007-06-15 | 476,000 | 485,000 | 476,000 | 485,000 | 9 | 1,212.50 |
| 2007-06-14 | 485,000 | 485,000 | 463,000 | 470,000 | 26 | 1,175 |
| 2007-06-13 | 504,000 | 504,000 | 469,000 | 485,000 | 23 | 1,212.50 |
| 2007-06-12 | 490,000 | 520,000 | 490,000 | 514,000 | 31 | 1,285 |
| 2007-06-11 | 492,000 | 500,000 | 492,000 | 495,000 | 29 | 1,237.50 |
| 2007-06-08 | 429,000 | 471,000 | 429,000 | 470,000 | 34 | 1,175 |
| 2007-06-07 | 419,000 | 430,000 | 418,000 | 430,000 | 11 | 1,075 |
| 2007-06-06 | 416,000 | 424,000 | 416,000 | 420,000 | 4 | 1,050 |
| 2007-06-05 | 420,000 | 420,000 | 420,000 | 420,000 | 2 | 1,050 |
| 2007-06-04 | 408,000 | 420,000 | 408,000 | 420,000 | 9 | 1,050 |
| 2007-06-01 | 400,000 | 400,000 | 396,000 | 396,000 | 2 | 990 |
| 2007-05-31 | 387,000 | 390,000 | 387,000 | 388,000 | 8 | 970 |
| 2007-05-30 | 387,000 | 388,000 | 386,000 | 388,000 | 5 | 970 |
| 2007-05-29 | 400,000 | 400,000 | 387,000 | 398,000 | 20 | 995 |
| 2007-05-28 | 401,000 | 401,000 | 396,000 | 400,000 | 6 | 1,000 |
| 2007-05-25 | 408,000 | 409,000 | 394,000 | 401,000 | 10 | 1,002.50 |
| 2007-05-24 | 399,000 | 401,000 | 390,000 | 401,000 | 12 | 1,002.50 |
| 2007-05-23 | 401,000 | 405,000 | 395,000 | 405,000 | 19 | 1,012.50 |
| 2007-05-22 | 411,000 | 411,000 | 389,000 | 390,000 | 20 | 975 |
| 2007-05-21 | 420,000 | 440,000 | 397,000 | 410,000 | 62 | 1,025 |
| 2007-05-18 | 395,000 | 448,000 | 395,000 | 420,000 | 309 | 1,050 |
| 2007-05-17 | 349,000 | 349,000 | 348,000 | 348,000 | 2 | 870 |
| 2007-05-15 | 348,000 | 349,000 | 348,000 | 349,000 | 2 | 872.50 |
| 2007-05-14 | 351,000 | 360,000 | 351,000 | 352,000 | 11 | 880 |
| 2007-05-11 | 343,000 | 347,000 | 342,000 | 347,000 | 13 | 867.50 |
| 2007-05-10 | 343,000 | 343,000 | 343,000 | 343,000 | 2 | 857.50 |
| 2007-05-08 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2007-05-07 | 370,000 | 370,000 | 350,000 | 350,000 | 2 | 875 |
| 2007-05-01 | 355,000 | 355,000 | 354,000 | 354,000 | 2 | 885 |
| 2007-04-27 | 355,000 | 355,000 | 350,000 | 350,000 | 3 | 875 |
| 2007-04-25 | 349,000 | 350,000 | 349,000 | 350,000 | 3 | 875 |
| 2007-04-24 | 340,000 | 345,000 | 340,000 | 345,000 | 6 | 862.50 |
| 2007-04-20 | 340,000 | 340,000 | 340,000 | 340,000 | 2 | 850 |
| 2007-04-19 | 337,000 | 337,000 | 337,000 | 337,000 | 2 | 842.50 |
| 2007-04-17 | 341,000 | 342,000 | 340,000 | 340,000 | 7 | 850 |
| 2007-04-16 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2007-04-13 | 358,000 | 361,000 | 358,000 | 360,000 | 6 | 900 |
| 2007-04-12 | 356,000 | 358,000 | 356,000 | 358,000 | 3 | 895 |
| 2007-04-11 | 363,000 | 364,000 | 361,000 | 362,000 | 7 | 905 |
| 2007-04-10 | 360,000 | 360,000 | 360,000 | 360,000 | 3 | 900 |
| 2007-04-09 | 356,000 | 360,000 | 356,000 | 360,000 | 8 | 900 |
| 2007-04-06 | 356,000 | 357,000 | 356,000 | 357,000 | 4 | 892.50 |
| 2007-04-05 | 357,000 | 358,000 | 356,000 | 356,000 | 30 | 890 |
| 2007-04-04 | 360,000 | 360,000 | 360,000 | 360,000 | 1 | 900 |
| 2007-04-03 | 350,000 | 355,000 | 350,000 | 355,000 | 3 | 887.50 |
| 2007-04-02 | 348,000 | 348,000 | 348,000 | 348,000 | 1 | 870 |
| 2007-03-30 | 353,000 | 353,000 | 348,000 | 348,000 | 7 | 870 |
| 2007-03-29 | 350,000 | 350,000 | 350,000 | 350,000 | 2 | 875 |
| 2007-03-28 | 343,000 | 350,000 | 343,000 | 350,000 | 13 | 875 |
| 2007-03-27 | 342,000 | 343,000 | 339,000 | 339,000 | 23 | 847.50 |
| 2007-03-26 | 370,000 | 371,000 | 340,000 | 342,000 | 50 | 855 |
| 2007-03-23 | 362,000 | 362,000 | 362,000 | 362,000 | 4 | 905 |
| 2007-03-22 | 371,000 | 372,000 | 370,000 | 370,000 | 9 | 925 |
| 2007-03-19 | 370,000 | 380,000 | 365,000 | 380,000 | 7 | 950 |
| 2007-03-16 | 382,000 | 382,000 | 380,000 | 380,000 | 9 | 950 |
| 2007-03-15 | 379,000 | 385,000 | 378,000 | 382,000 | 22 | 955 |
| 2007-03-14 | 370,000 | 378,000 | 370,000 | 378,000 | 3 | 945 |
| 2007-03-13 | 380,000 | 380,000 | 378,000 | 378,000 | 4 | 945 |
| 2007-03-12 | 379,000 | 380,000 | 378,000 | 380,000 | 7 | 950 |
| 2007-03-09 | 390,000 | 391,000 | 379,000 | 379,000 | 16 | 947.50 |
| 2007-03-08 | 390,000 | 390,000 | 390,000 | 390,000 | 2 | 975 |
| 2007-03-07 | 399,000 | 399,000 | 399,000 | 399,000 | 1 | 997.50 |
| 2007-03-05 | 390,000 | 391,000 | 390,000 | 390,000 | 4 | 975 |
| 2007-03-02 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 1,000 |
| 2007-03-01 | 410,000 | 410,000 | 400,000 | 400,000 | 5 | 1,000 |
| 2007-02-28 | 394,000 | 410,000 | 370,000 | 410,000 | 13 | 1,025 |
| 2007-02-27 | 410,000 | 410,000 | 400,000 | 410,000 | 5 | 1,025 |
| 2007-02-26 | 400,000 | 410,000 | 400,000 | 410,000 | 10 | 1,025 |
| 2007-02-23 | 408,000 | 410,000 | 390,000 | 395,000 | 35 | 987.50 |
| 2007-02-22 | 418,000 | 422,000 | 412,000 | 420,000 | 14 | 1,050 |
| 2007-02-21 | 429,000 | 430,000 | 429,000 | 430,000 | 7 | 1,075 |
| 2007-02-20 | 438,000 | 439,000 | 438,000 | 439,000 | 12 | 1,097.50 |
| 2007-02-19 | 475,000 | 475,000 | 440,000 | 440,000 | 17 | 1,100 |
| 2007-02-16 | 458,000 | 458,000 | 458,000 | 458,000 | 10 | 1,145 |
| 2007-02-15 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2007-02-14 | 457,000 | 460,000 | 454,000 | 460,000 | 20 | 1,150 |
| 2007-02-13 | 450,000 | 480,000 | 450,000 | 455,000 | 8 | 1,137.50 |
| 2007-02-09 | 430,000 | 432,000 | 430,000 | 432,000 | 3 | 1,080 |
| 2007-02-08 | 440,000 | 441,000 | 440,000 | 441,000 | 2 | 1,102.50 |
| 2007-02-07 | 445,000 | 445,000 | 445,000 | 445,000 | 1 | 1,112.50 |
| 2007-02-06 | 447,000 | 455,000 | 445,000 | 455,000 | 9 | 1,137.50 |
| 2007-02-02 | 445,000 | 453,000 | 445,000 | 453,000 | 13 | 1,132.50 |
| 2007-01-31 | 458,000 | 458,000 | 458,000 | 458,000 | 1 | 1,145 |
| 2007-01-30 | 458,000 | 459,000 | 450,000 | 450,000 | 7 | 1,125 |
| 2007-01-29 | 459,000 | 459,000 | 458,000 | 458,000 | 2 | 1,145 |
| 2007-01-26 | 459,000 | 460,000 | 450,000 | 458,000 | 10 | 1,145 |
| 2007-01-25 | 465,000 | 466,000 | 460,000 | 460,000 | 3 | 1,150 |
| 2007-01-23 | 455,000 | 460,000 | 452,000 | 460,000 | 5 | 1,150 |
| 2007-01-22 | 452,000 | 455,000 | 452,000 | 455,000 | 4 | 1,137.50 |
| 2007-01-19 | 450,000 | 455,000 | 450,000 | 452,000 | 26 | 1,130 |
| 2007-01-18 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2007-01-17 | 440,000 | 443,000 | 440,000 | 443,000 | 3 | 1,107.50 |
| 2007-01-16 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 1,100 |
| 2007-01-12 | 435,000 | 435,000 | 435,000 | 435,000 | 3 | 1,087.50 |
| 2007-01-11 | 435,000 | 435,000 | 435,000 | 435,000 | 1 | 1,087.50 |
| 2007-01-10 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 1,100 |
| 2007-01-09 | 444,000 | 445,000 | 444,000 | 444,000 | 6 | 1,110 |
| 2007-01-05 | 440,000 | 440,000 | 440,000 | 440,000 | 1 | 1,100 |
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
