7849 スターツ出版(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 600 |
| 2009-12-28 | 110,000 | 120,000 | 110,000 | 120,000 | 5 | 600 |
| 2009-12-25 | 120,000 | 120,000 | 120,000 | 120,000 | 12 | 600 |
| 2009-12-24 | 112,000 | 117,500 | 112,000 | 117,500 | 12 | 587.50 |
| 2009-12-22 | 113,000 | 114,000 | 113,000 | 114,000 | 2 | 570 |
| 2009-12-21 | 117,000 | 120,000 | 115,000 | 115,000 | 5 | 575 |
| 2009-12-15 | 120,000 | 120,000 | 116,000 | 120,000 | 3 | 600 |
| 2009-12-10 | 115,000 | 119,500 | 115,000 | 119,500 | 6 | 597.50 |
| 2009-12-08 | 111,000 | 115,000 | 111,000 | 115,000 | 17 | 575 |
| 2009-11-30 | 118,700 | 118,700 | 118,700 | 118,700 | 1 | 593.50 |
| 2009-11-26 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 565 |
| 2009-11-25 | 119,000 | 119,000 | 119,000 | 119,000 | 4 | 595 |
| 2009-11-24 | 116,000 | 121,000 | 116,000 | 120,100 | 5 | 600.50 |
| 2009-11-19 | 111,000 | 115,000 | 111,000 | 115,000 | 2 | 575 |
| 2009-11-17 | 113,800 | 117,000 | 113,000 | 117,000 | 10 | 585 |
| 2009-11-16 | 103,000 | 119,800 | 103,000 | 119,800 | 4 | 599 |
| 2009-11-13 | 102,900 | 112,000 | 100,000 | 112,000 | 7 | 560 |
| 2009-11-12 | 94,000 | 102,900 | 94,000 | 102,900 | 8 | 514.50 |
| 2009-11-10 | 87,900 | 92,900 | 87,900 | 92,900 | 2 | 464.50 |
| 2009-10-30 | 94,000 | 94,000 | 94,000 | 94,000 | 2 | 470 |
| 2009-10-29 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 460 |
| 2009-10-28 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 460 |
| 2009-10-27 | 94,000 | 97,000 | 94,000 | 97,000 | 2 | 485 |
| 2009-10-26 | 93,000 | 93,000 | 93,000 | 93,000 | 5 | 465 |
| 2009-10-23 | 89,500 | 90,500 | 89,500 | 90,000 | 3 | 450 |
| 2009-10-22 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 440 |
| 2009-10-20 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 445 |
| 2009-10-19 | 90,900 | 90,900 | 90,900 | 90,900 | 1 | 454.50 |
| 2009-10-16 | 92,900 | 92,900 | 83,000 | 89,000 | 27 | 445 |
| 2009-10-15 | 89,000 | 93,000 | 89,000 | 93,000 | 5 | 465 |
| 2009-10-14 | 95,000 | 95,000 | 92,500 | 95,000 | 3 | 475 |
| 2009-10-02 | 90,900 | 97,900 | 90,900 | 97,900 | 2 | 489.50 |
| 2009-09-30 | 98,900 | 98,900 | 98,900 | 98,900 | 1 | 494.50 |
| 2009-09-28 | 98,400 | 98,900 | 98,400 | 98,900 | 3 | 494.50 |
| 2009-09-25 | 99,000 | 99,000 | 99,000 | 99,000 | 5 | 495 |
| 2009-09-24 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 495 |
| 2009-09-18 | 97,900 | 99,700 | 97,900 | 99,700 | 4 | 498.50 |
| 2009-09-14 | 93,100 | 99,100 | 93,100 | 99,100 | 3 | 495.50 |
| 2009-08-31 | 102,900 | 102,900 | 102,900 | 102,900 | 2 | 514.50 |
| 2009-08-25 | 104,000 | 104,000 | 104,000 | 104,000 | 5 | 520 |
| 2009-08-24 | 99,000 | 104,000 | 99,000 | 104,000 | 7 | 520 |
| 2009-08-19 | 93,000 | 98,000 | 93,000 | 98,000 | 6 | 490 |
| 2009-08-14 | 97,000 | 99,000 | 95,000 | 99,000 | 5 | 495 |
| 2009-08-13 | 97,000 | 97,000 | 97,000 | 97,000 | 2 | 485 |
| 2009-08-12 | 100,000 | 102,000 | 100,000 | 102,000 | 2 | 510 |
| 2009-08-11 | 98,100 | 99,000 | 98,000 | 99,000 | 5 | 495 |
| 2009-08-06 | 110,000 | 110,000 | 110,000 | 110,000 | 9 | 550 |
| 2009-08-04 | 102,000 | 104,000 | 102,000 | 104,000 | 5 | 520 |
| 2009-07-31 | 100,000 | 101,800 | 100,000 | 101,800 | 3 | 509 |
| 2009-07-30 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 500 |
| 2009-07-28 | 99,300 | 99,300 | 99,000 | 99,000 | 3 | 495 |
| 2009-07-27 | 99,000 | 100,000 | 98,000 | 100,000 | 7 | 500 |
| 2009-07-24 | 99,000 | 100,000 | 97,000 | 99,000 | 10 | 495 |
| 2009-07-23 | 97,000 | 99,000 | 97,000 | 99,000 | 3 | 495 |
| 2009-07-22 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 490 |
| 2009-07-17 | 92,000 | 97,000 | 92,000 | 97,000 | 3 | 485 |
| 2009-07-16 | 97,500 | 99,000 | 97,500 | 99,000 | 2 | 495 |
| 2009-07-15 | 91,500 | 95,500 | 90,500 | 95,300 | 4 | 476.50 |
| 2009-07-06 | 99,900 | 99,900 | 99,900 | 99,900 | 2 | 499.50 |
| 2009-06-30 | 99,500 | 99,500 | 99,500 | 99,500 | 2 | 497.50 |
| 2009-06-29 | 97,400 | 98,500 | 97,400 | 98,500 | 3 | 492.50 |
| 2009-06-25 | 97,400 | 97,400 | 97,400 | 97,400 | 14 | 487 |
| 2009-06-24 | 92,000 | 94,000 | 91,000 | 94,000 | 5 | 470 |
| 2009-06-23 | 91,900 | 92,000 | 91,500 | 92,000 | 4 | 460 |
| 2009-06-22 | 91,000 | 97,000 | 90,000 | 97,000 | 11 | 485 |
| 2009-06-17 | 94,000 | 99,000 | 94,000 | 99,000 | 2 | 495 |
| 2009-06-16 | 98,500 | 98,500 | 96,000 | 96,000 | 2 | 480 |
| 2009-06-12 | 104,500 | 105,000 | 101,000 | 105,000 | 8 | 525 |
| 2009-06-11 | 98,000 | 102,500 | 98,000 | 102,500 | 4 | 512.50 |
| 2009-06-10 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 500 |
| 2009-06-09 | 107,000 | 109,000 | 97,000 | 99,000 | 10 | 495 |
| 2009-06-08 | 100,000 | 109,000 | 100,000 | 109,000 | 10 | 545 |
| 2009-06-05 | 99,700 | 99,700 | 99,700 | 99,700 | 6 | 498.50 |
| 2009-06-04 | 94,700 | 94,700 | 94,700 | 94,700 | 2 | 473.50 |
| 2009-06-03 | 88,000 | 91,700 | 87,000 | 91,700 | 10 | 458.50 |
| 2009-06-02 | 84,900 | 85,000 | 83,000 | 83,000 | 10 | 415 |
| 2009-05-29 | 83,900 | 83,900 | 83,900 | 83,900 | 2 | 419.50 |
| 2009-05-27 | 78,000 | 84,000 | 78,000 | 84,000 | 3 | 420 |
| 2009-05-25 | 80,400 | 80,400 | 80,400 | 80,400 | 8 | 402 |
| 2009-05-22 | 75,000 | 77,400 | 75,000 | 77,400 | 3 | 387 |
| 2009-05-21 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2009-05-20 | 73,500 | 73,500 | 73,500 | 73,500 | 1 | 367.50 |
| 2009-05-15 | 72,000 | 74,900 | 72,000 | 74,900 | 2 | 374.50 |
| 2009-05-14 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 370 |
| 2009-05-11 | 73,000 | 75,000 | 73,000 | 75,000 | 5 | 375 |
| 2009-05-08 | 74,000 | 77,000 | 74,000 | 77,000 | 3 | 385 |
| 2009-05-07 | 71,700 | 71,700 | 71,700 | 71,700 | 6 | 358.50 |
| 2009-04-30 | 67,200 | 67,200 | 67,200 | 67,200 | 4 | 336 |
| 2009-04-28 | 64,900 | 65,000 | 64,000 | 64,000 | 11 | 320 |
| 2009-04-27 | 70,900 | 70,900 | 67,900 | 67,900 | 17 | 339.50 |
| 2009-04-24 | 67,000 | 67,500 | 67,000 | 67,500 | 10 | 337.50 |
| 2009-04-23 | 61,000 | 62,500 | 60,500 | 62,500 | 14 | 312.50 |
| 2009-04-22 | 77,500 | 77,500 | 77,500 | 77,500 | 5 | 387.50 |
| 2009-04-21 | 73,000 | 74,800 | 69,000 | 74,800 | 21 | 374 |
| 2009-04-20 | 65,000 | 71,000 | 65,000 | 71,000 | 16 | 355 |
| 2009-04-17 | 61,500 | 66,000 | 61,500 | 66,000 | 28 | 330 |
| 2009-04-16 | 60,500 | 61,000 | 60,500 | 61,000 | 3 | 305 |
| 2009-04-14 | 57,400 | 58,400 | 57,400 | 58,400 | 5 | 292 |
| 2009-04-10 | 56,500 | 56,500 | 56,500 | 56,500 | 3 | 282.50 |
| 2009-04-09 | 53,100 | 54,700 | 53,100 | 54,700 | 4 | 273.50 |
| 2009-04-07 | 49,400 | 52,800 | 49,400 | 52,800 | 7 | 264 |
| 2009-04-06 | 48,000 | 49,050 | 48,000 | 49,050 | 2 | 245.25 |
| 2009-04-02 | 50,000 | 50,000 | 47,900 | 47,900 | 7 | 239.50 |
| 2009-04-01 | 49,500 | 52,000 | 47,000 | 47,000 | 6 | 235 |
| 2009-03-31 | 48,000 | 49,600 | 48,000 | 49,600 | 8 | 248 |
| 2009-03-30 | 46,000 | 48,000 | 46,000 | 48,000 | 4 | 240 |
| 2009-03-25 | 46,000 | 46,000 | 46,000 | 46,000 | 15 | 230 |
| 2009-03-24 | 45,000 | 45,000 | 43,800 | 43,800 | 3 | 219 |
| 2009-03-23 | 43,100 | 44,000 | 43,100 | 44,000 | 4 | 220 |
| 2009-03-19 | 41,900 | 41,900 | 41,900 | 41,900 | 1 | 209.50 |
| 2009-03-18 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 207.50 |
| 2009-03-17 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 200 |
| 2009-03-16 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 195 |
| 2009-03-13 | 39,000 | 39,500 | 39,000 | 39,500 | 4 | 197.50 |
| 2009-03-06 | 38,100 | 38,100 | 38,000 | 38,000 | 5 | 190 |
| 2009-03-05 | 38,950 | 38,950 | 38,950 | 38,950 | 1 | 194.75 |
| 2009-02-27 | 41,500 | 41,500 | 41,500 | 41,500 | 4 | 207.50 |
| 2009-02-26 | 39,900 | 39,900 | 39,900 | 39,900 | 1 | 199.50 |
| 2009-02-25 | 39,100 | 39,100 | 39,100 | 39,100 | 14 | 195.50 |
| 2009-02-24 | 36,800 | 36,800 | 36,800 | 36,800 | 2 | 184 |
| 2009-02-23 | 38,500 | 38,500 | 37,700 | 37,700 | 3 | 188.50 |
| 2009-02-20 | 36,300 | 38,100 | 36,300 | 38,100 | 4 | 190.50 |
| 2009-02-19 | 36,300 | 36,300 | 36,300 | 36,300 | 4 | 181.50 |
| 2009-02-18 | 37,550 | 37,550 | 37,500 | 37,500 | 9 | 187.50 |
| 2009-02-12 | 38,400 | 38,400 | 38,150 | 38,150 | 2 | 190.75 |
| 2009-02-10 | 37,600 | 37,600 | 37,600 | 37,600 | 1 | 188 |
| 2009-02-06 | 39,600 | 39,600 | 38,800 | 38,800 | 7 | 194 |
| 2009-02-04 | 42,000 | 42,000 | 42,000 | 42,000 | 1 | 210 |
| 2009-02-03 | 42,400 | 42,400 | 42,400 | 42,400 | 1 | 212 |
| 2009-02-02 | 44,400 | 44,400 | 44,400 | 44,400 | 1 | 222 |
| 2009-01-30 | 44,500 | 44,800 | 44,500 | 44,800 | 4 | 224 |
| 2009-01-29 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 218.50 |
| 2009-01-26 | 43,050 | 43,100 | 43,050 | 43,050 | 13 | 215.25 |
| 2009-01-23 | 41,000 | 41,000 | 41,000 | 41,000 | 5 | 205 |
| 2009-01-22 | 41,000 | 41,000 | 41,000 | 41,000 | 1 | 205 |
| 2009-01-09 | 42,700 | 43,000 | 42,700 | 43,000 | 2 | 215 |
| 2009-01-08 | 43,800 | 43,800 | 43,100 | 43,100 | 3 | 215.50 |
| 2009-01-07 | 43,700 | 43,700 | 43,700 | 43,700 | 1 | 218.50 |
| 2009-01-06 | 46,950 | 46,950 | 44,150 | 44,200 | 6 | 221 |
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
