7849 スターツ出版(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 120,100 | 121,000 | 118,000 | 119,800 | 9 | 599 |
| 2010-12-29 | 123,500 | 123,500 | 120,100 | 120,100 | 2 | 600.50 |
| 2010-12-28 | 120,500 | 126,500 | 120,500 | 120,500 | 7 | 602.50 |
| 2010-12-27 | 121,000 | 123,200 | 121,000 | 123,200 | 6 | 616 |
| 2010-12-24 | 121,000 | 122,100 | 119,000 | 120,000 | 11 | 600 |
| 2010-12-22 | 130,000 | 130,000 | 126,400 | 127,000 | 6 | 635 |
| 2010-12-21 | 132,900 | 132,900 | 132,900 | 132,900 | 8 | 664.50 |
| 2010-12-17 | 129,000 | 129,000 | 129,000 | 129,000 | 2 | 645 |
| 2010-12-15 | 126,200 | 129,000 | 125,000 | 129,000 | 4 | 645 |
| 2010-12-14 | 124,000 | 129,000 | 123,100 | 129,000 | 9 | 645 |
| 2010-12-13 | 130,000 | 130,000 | 127,000 | 130,000 | 4 | 650 |
| 2010-12-10 | 131,000 | 131,000 | 130,000 | 130,000 | 7 | 650 |
| 2010-12-08 | 128,000 | 134,000 | 128,000 | 134,000 | 2 | 670 |
| 2010-12-03 | 132,000 | 132,000 | 130,000 | 130,000 | 4 | 650 |
| 2010-12-02 | 132,000 | 132,000 | 132,000 | 132,000 | 6 | 660 |
| 2010-11-30 | 131,000 | 131,000 | 131,000 | 131,000 | 1 | 655 |
| 2010-11-25 | 127,000 | 127,000 | 125,000 | 125,000 | 4 | 625 |
| 2010-11-24 | 119,000 | 127,000 | 118,300 | 127,000 | 10 | 635 |
| 2010-11-22 | 123,000 | 123,000 | 119,000 | 119,000 | 6 | 595 |
| 2010-11-19 | 114,000 | 121,000 | 114,000 | 121,000 | 5 | 605 |
| 2010-11-18 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 600 |
| 2010-11-15 | 112,000 | 112,000 | 112,000 | 112,000 | 2 | 560 |
| 2010-11-12 | 112,500 | 112,500 | 112,500 | 112,500 | 1 | 562.50 |
| 2010-11-11 | 109,500 | 109,500 | 109,500 | 109,500 | 1 | 547.50 |
| 2010-11-10 | 108,900 | 109,000 | 108,900 | 109,000 | 2 | 545 |
| 2010-10-29 | 104,900 | 104,900 | 103,000 | 103,000 | 3 | 515 |
| 2010-10-28 | 106,000 | 106,000 | 104,800 | 104,800 | 2 | 524 |
| 2010-10-27 | 110,000 | 110,000 | 107,000 | 110,000 | 5 | 550 |
| 2010-10-26 | 110,500 | 110,500 | 110,000 | 110,000 | 4 | 550 |
| 2010-10-25 | 114,500 | 115,000 | 114,500 | 115,000 | 6 | 575 |
| 2010-10-22 | 107,000 | 109,000 | 107,000 | 109,000 | 2 | 545 |
| 2010-10-18 | 107,000 | 107,000 | 105,000 | 105,000 | 2 | 525 |
| 2010-10-15 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 555 |
| 2010-10-07 | 114,000 | 114,000 | 114,000 | 114,000 | 2 | 570 |
| 2010-10-06 | 109,600 | 115,000 | 109,600 | 115,000 | 5 | 575 |
| 2010-10-04 | 112,000 | 115,000 | 112,000 | 115,000 | 3 | 575 |
| 2010-10-01 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 575 |
| 2010-09-30 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 600 |
| 2010-09-29 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 600 |
| 2010-09-28 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 600 |
| 2010-09-27 | 125,000 | 125,000 | 125,000 | 125,000 | 4 | 625 |
| 2010-09-24 | 119,000 | 119,000 | 119,000 | 119,000 | 3 | 595 |
| 2010-09-21 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 550 |
| 2010-09-17 | 105,900 | 105,900 | 105,900 | 105,900 | 2 | 529.50 |
| 2010-09-15 | 114,900 | 114,900 | 114,900 | 114,900 | 1 | 574.50 |
| 2010-09-14 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2010-09-13 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 570 |
| 2010-09-02 | 114,800 | 114,800 | 114,800 | 114,800 | 1 | 574 |
| 2010-08-31 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 575 |
| 2010-08-30 | 109,000 | 110,500 | 109,000 | 110,500 | 3 | 552.50 |
| 2010-08-25 | 115,000 | 121,000 | 115,000 | 121,000 | 6 | 605 |
| 2010-08-24 | 115,100 | 119,900 | 115,100 | 119,900 | 4 | 599.50 |
| 2010-08-19 | 116,000 | 119,000 | 116,000 | 116,000 | 3 | 580 |
| 2010-08-18 | 115,000 | 116,000 | 110,000 | 116,000 | 3 | 580 |
| 2010-08-13 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 580 |
| 2010-07-30 | 127,000 | 127,000 | 127,000 | 127,000 | 2 | 635 |
| 2010-07-28 | 120,000 | 124,000 | 118,000 | 124,000 | 5 | 620 |
| 2010-07-27 | 118,900 | 118,900 | 118,000 | 118,000 | 3 | 590 |
| 2010-07-26 | 118,900 | 118,900 | 118,900 | 118,900 | 5 | 594.50 |
| 2010-07-23 | 116,000 | 116,000 | 116,000 | 116,000 | 5 | 580 |
| 2010-07-22 | 110,100 | 116,000 | 110,000 | 116,000 | 12 | 580 |
| 2010-07-16 | 133,000 | 133,000 | 124,000 | 127,000 | 7 | 635 |
| 2010-07-14 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 695 |
| 2010-07-13 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 695 |
| 2010-07-09 | 140,000 | 140,000 | 140,000 | 140,000 | 5 | 700 |
| 2010-07-08 | 135,900 | 138,900 | 135,900 | 138,900 | 2 | 694.50 |
| 2010-07-06 | 136,000 | 138,900 | 133,000 | 138,900 | 4 | 694.50 |
| 2010-07-05 | 140,000 | 141,000 | 136,100 | 136,100 | 5 | 680.50 |
| 2010-07-01 | 140,100 | 150,000 | 140,000 | 140,000 | 4 | 700 |
| 2010-06-30 | 157,500 | 157,500 | 157,500 | 157,500 | 1 | 787.50 |
| 2010-06-28 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 750 |
| 2010-06-25 | 164,000 | 164,000 | 160,000 | 160,000 | 10 | 800 |
| 2010-06-24 | 164,000 | 164,000 | 158,000 | 160,000 | 9 | 800 |
| 2010-06-22 | 160,000 | 168,000 | 160,000 | 168,000 | 2 | 840 |
| 2010-06-18 | 159,900 | 159,900 | 159,900 | 159,900 | 1 | 799.50 |
| 2010-06-17 | 161,100 | 161,100 | 156,000 | 156,000 | 8 | 780 |
| 2010-06-16 | 165,000 | 165,000 | 165,000 | 165,000 | 7 | 825 |
| 2010-06-15 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 825 |
| 2010-06-11 | 157,000 | 165,000 | 157,000 | 165,000 | 7 | 825 |
| 2010-06-02 | 168,000 | 172,000 | 168,000 | 172,000 | 4 | 860 |
| 2010-06-01 | 163,000 | 167,700 | 160,000 | 167,700 | 10 | 838.50 |
| 2010-05-31 | 162,000 | 162,000 | 156,500 | 156,500 | 7 | 782.50 |
| 2010-05-28 | 168,900 | 168,900 | 159,100 | 160,100 | 3 | 800.50 |
| 2010-05-27 | 159,000 | 159,000 | 159,000 | 159,000 | 1 | 795 |
| 2010-05-26 | 169,000 | 169,000 | 151,000 | 151,000 | 15 | 755 |
| 2010-05-25 | 169,900 | 169,900 | 169,000 | 169,000 | 13 | 845 |
| 2010-05-24 | 165,000 | 169,900 | 165,000 | 169,900 | 5 | 849.50 |
| 2010-05-21 | 155,100 | 164,900 | 144,000 | 164,900 | 12 | 824.50 |
| 2010-05-20 | 160,100 | 174,000 | 160,000 | 174,000 | 10 | 870 |
| 2010-05-19 | 160,100 | 167,900 | 160,100 | 167,900 | 4 | 839.50 |
| 2010-05-18 | 175,000 | 175,000 | 170,000 | 174,900 | 8 | 874.50 |
| 2010-05-17 | 174,900 | 174,900 | 170,000 | 170,000 | 5 | 850 |
| 2010-05-14 | 176,900 | 176,900 | 167,000 | 170,000 | 8 | 850 |
| 2010-05-13 | 171,000 | 174,000 | 170,000 | 174,000 | 8 | 870 |
| 2010-05-12 | 183,000 | 183,000 | 183,000 | 183,000 | 4 | 915 |
| 2010-05-11 | 186,900 | 187,000 | 168,000 | 175,000 | 18 | 875 |
| 2010-05-10 | 186,000 | 186,000 | 177,500 | 184,900 | 12 | 924.50 |
| 2010-05-07 | 175,000 | 180,000 | 175,000 | 180,000 | 10 | 900 |
| 2010-05-06 | 168,200 | 185,000 | 168,200 | 185,000 | 25 | 925 |
| 2010-04-30 | 186,000 | 186,500 | 174,600 | 175,200 | 6 | 876 |
| 2010-04-28 | 174,000 | 181,000 | 173,000 | 178,900 | 24 | 894.50 |
| 2010-04-27 | 185,000 | 186,000 | 180,000 | 184,000 | 23 | 920 |
| 2010-04-26 | 173,600 | 180,000 | 173,000 | 180,000 | 27 | 900 |
| 2010-04-23 | 172,000 | 172,000 | 163,000 | 169,600 | 11 | 848 |
| 2010-04-22 | 166,000 | 166,000 | 160,000 | 164,000 | 32 | 820 |
| 2010-04-21 | 163,100 | 174,000 | 159,600 | 174,000 | 23 | 870 |
| 2010-04-20 | 178,200 | 181,000 | 160,400 | 160,400 | 43 | 802 |
| 2010-04-19 | 170,200 | 187,900 | 170,000 | 186,000 | 50 | 930 |
| 2010-04-16 | 187,100 | 200,000 | 175,000 | 186,900 | 110 | 934.50 |
| 2010-04-15 | 197,000 | 203,000 | 181,000 | 195,100 | 246 | 975.50 |
| 2010-04-14 | 152,600 | 165,000 | 139,000 | 163,000 | 82 | 815 |
| 2010-04-13 | 125,000 | 152,000 | 125,000 | 152,000 | 49 | 760 |
| 2010-04-12 | 122,000 | 122,000 | 122,000 | 122,000 | 1 | 610 |
| 2010-04-09 | 122,000 | 123,000 | 120,000 | 120,000 | 4 | 600 |
| 2010-04-07 | 117,900 | 121,000 | 117,900 | 121,000 | 5 | 605 |
| 2010-04-06 | 116,000 | 118,000 | 116,000 | 118,000 | 4 | 590 |
| 2010-04-05 | 114,000 | 116,000 | 113,000 | 116,000 | 9 | 580 |
| 2010-04-01 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 550 |
| 2010-03-31 | 118,000 | 118,000 | 118,000 | 118,000 | 2 | 590 |
| 2010-03-26 | 111,000 | 113,000 | 110,000 | 113,000 | 7 | 565 |
| 2010-03-25 | 119,000 | 119,000 | 119,000 | 119,000 | 4 | 595 |
| 2010-03-24 | 116,000 | 116,000 | 116,000 | 116,000 | 2 | 580 |
| 2010-03-23 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 575 |
| 2010-03-18 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 580 |
| 2010-03-15 | 110,000 | 110,000 | 110,000 | 110,000 | 2 | 550 |
| 2010-03-11 | 112,000 | 113,000 | 110,000 | 113,000 | 12 | 565 |
| 2010-02-26 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 605 |
| 2010-02-25 | 121,000 | 121,000 | 121,000 | 121,000 | 4 | 605 |
| 2010-02-24 | 122,000 | 122,000 | 122,000 | 122,000 | 2 | 610 |
| 2010-02-23 | 122,000 | 122,000 | 122,000 | 122,000 | 2 | 610 |
| 2010-02-12 | 115,000 | 115,000 | 115,000 | 115,000 | 5 | 575 |
| 2010-02-10 | 115,100 | 115,100 | 115,000 | 115,000 | 3 | 575 |
| 2010-02-05 | 115,000 | 120,000 | 115,000 | 120,000 | 2 | 600 |
| 2010-01-29 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 605 |
| 2010-01-27 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 590 |
| 2010-01-25 | 119,900 | 119,900 | 119,900 | 119,900 | 3 | 599.50 |
| 2010-01-22 | 115,000 | 120,000 | 115,000 | 120,000 | 3 | 600 |
| 2010-01-21 | 115,000 | 118,000 | 115,000 | 118,000 | 2 | 590 |
| 2010-01-20 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 585 |
| 2010-01-19 | 118,000 | 118,000 | 114,000 | 114,000 | 2 | 570 |
| 2010-01-18 | 117,900 | 117,900 | 117,900 | 117,900 | 2 | 589.50 |
| 2010-01-07 | 120,000 | 124,000 | 115,000 | 118,000 | 15 | 590 |
| 2010-01-06 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 645 |
| 2010-01-05 | 123,000 | 123,000 | 123,000 | 123,000 | 7 | 615 |
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
