7849 スターツ出版(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 1,050 |
| 2011-12-29 | 203,000 | 211,900 | 200,000 | 211,900 | 4 | 1,059.50 |
| 2011-12-28 | 211,500 | 211,500 | 208,000 | 208,000 | 4 | 1,040 |
| 2011-12-27 | 214,000 | 214,000 | 214,000 | 214,000 | 2 | 1,070 |
| 2011-12-26 | 215,000 | 219,000 | 208,000 | 214,000 | 14 | 1,070 |
| 2011-12-22 | 215,000 | 216,000 | 214,000 | 214,000 | 3 | 1,070 |
| 2011-12-21 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 1,075 |
| 2011-12-19 | 214,000 | 215,000 | 214,000 | 215,000 | 2 | 1,075 |
| 2011-12-16 | 213,000 | 213,000 | 213,000 | 213,000 | 1 | 1,065 |
| 2011-12-15 | 211,000 | 212,000 | 211,000 | 212,000 | 2 | 1,060 |
| 2011-12-14 | 213,000 | 213,000 | 213,000 | 213,000 | 4 | 1,065 |
| 2011-12-13 | 209,000 | 209,000 | 209,000 | 209,000 | 1 | 1,045 |
| 2011-12-12 | 210,000 | 212,000 | 210,000 | 212,000 | 4 | 1,060 |
| 2011-12-09 | 201,000 | 205,500 | 200,500 | 205,000 | 8 | 1,025 |
| 2011-12-08 | 211,000 | 211,000 | 210,000 | 210,000 | 2 | 1,050 |
| 2011-12-07 | 206,000 | 207,000 | 206,000 | 207,000 | 2 | 1,035 |
| 2011-12-05 | 205,600 | 210,000 | 205,000 | 210,000 | 13 | 1,050 |
| 2011-12-02 | 206,000 | 214,000 | 206,000 | 208,000 | 11 | 1,040 |
| 2011-12-01 | 206,000 | 206,000 | 205,000 | 206,000 | 5 | 1,030 |
| 2011-11-30 | 205,000 | 206,000 | 205,000 | 206,000 | 11 | 1,030 |
| 2011-11-29 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 1,025 |
| 2011-11-28 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 1,025 |
| 2011-11-25 | 205,000 | 205,000 | 205,000 | 205,000 | 3 | 1,025 |
| 2011-11-24 | 205,900 | 205,900 | 200,000 | 205,000 | 7 | 1,025 |
| 2011-11-22 | 206,000 | 206,000 | 206,000 | 206,000 | 3 | 1,030 |
| 2011-11-21 | 203,900 | 206,000 | 200,200 | 206,000 | 6 | 1,030 |
| 2011-11-18 | 200,100 | 203,700 | 200,000 | 203,700 | 4 | 1,018.50 |
| 2011-11-17 | 202,000 | 203,000 | 202,000 | 203,000 | 2 | 1,015 |
| 2011-11-15 | 204,000 | 204,000 | 204,000 | 204,000 | 1 | 1,020 |
| 2011-11-14 | 199,900 | 205,200 | 199,900 | 204,000 | 17 | 1,020 |
| 2011-11-11 | 199,800 | 199,800 | 190,000 | 195,000 | 3 | 975 |
| 2011-11-10 | 186,000 | 192,500 | 186,000 | 192,500 | 3 | 962.50 |
| 2011-11-09 | 185,000 | 192,500 | 185,000 | 192,500 | 2 | 962.50 |
| 2011-11-08 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 955 |
| 2011-11-02 | 195,000 | 199,900 | 195,000 | 199,900 | 2 | 999.50 |
| 2011-10-31 | 203,000 | 203,000 | 196,000 | 196,000 | 2 | 980 |
| 2011-10-28 | 193,900 | 199,900 | 193,900 | 199,900 | 2 | 999.50 |
| 2011-10-27 | 200,000 | 203,900 | 200,000 | 203,900 | 2 | 1,019.50 |
| 2011-10-26 | 205,100 | 205,100 | 205,100 | 205,100 | 1 | 1,025.50 |
| 2011-10-25 | 204,000 | 204,000 | 202,000 | 203,000 | 9 | 1,015 |
| 2011-10-24 | 201,000 | 204,000 | 201,000 | 204,000 | 5 | 1,020 |
| 2011-10-21 | 195,000 | 199,000 | 195,000 | 199,000 | 3 | 995 |
| 2011-10-20 | 188,400 | 190,000 | 185,000 | 189,000 | 9 | 945 |
| 2011-10-17 | 189,500 | 189,500 | 189,500 | 189,500 | 1 | 947.50 |
| 2011-10-13 | 188,000 | 188,000 | 180,000 | 188,000 | 6 | 940 |
| 2011-10-11 | 185,000 | 188,000 | 185,000 | 188,000 | 2 | 940 |
| 2011-10-07 | 180,000 | 189,000 | 180,000 | 185,000 | 11 | 925 |
| 2011-10-06 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2011-10-04 | 177,000 | 178,000 | 177,000 | 178,000 | 3 | 890 |
| 2011-10-03 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
| 2011-09-30 | 180,000 | 180,000 | 179,000 | 180,000 | 9 | 900 |
| 2011-09-29 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2011-09-28 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2011-09-27 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
| 2011-09-26 | 178,000 | 178,000 | 178,000 | 178,000 | 4 | 890 |
| 2011-09-22 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2011-09-21 | 178,000 | 180,000 | 178,000 | 180,000 | 2 | 900 |
| 2011-09-20 | 180,000 | 180,000 | 178,000 | 178,000 | 2 | 890 |
| 2011-09-16 | 178,000 | 178,000 | 177,700 | 177,700 | 3 | 888.50 |
| 2011-09-15 | 178,000 | 180,000 | 178,000 | 180,000 | 5 | 900 |
| 2011-09-12 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
| 2011-09-09 | 178,000 | 178,000 | 178,000 | 178,000 | 2 | 890 |
| 2011-09-07 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2011-09-06 | 182,000 | 182,000 | 182,000 | 182,000 | 3 | 910 |
| 2011-09-05 | 180,000 | 182,000 | 180,000 | 182,000 | 3 | 910 |
| 2011-09-02 | 179,000 | 180,000 | 179,000 | 180,000 | 3 | 900 |
| 2011-09-01 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2011-08-31 | 178,500 | 178,500 | 175,000 | 178,500 | 4 | 892.50 |
| 2011-08-30 | 178,300 | 178,300 | 178,300 | 178,300 | 1 | 891.50 |
| 2011-08-26 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
| 2011-08-25 | 178,000 | 179,000 | 178,000 | 179,000 | 6 | 895 |
| 2011-08-24 | 178,000 | 178,000 | 178,000 | 178,000 | 2 | 890 |
| 2011-08-23 | 177,000 | 178,000 | 176,000 | 178,000 | 4 | 890 |
| 2011-08-18 | 177,000 | 177,000 | 177,000 | 177,000 | 2 | 885 |
| 2011-08-17 | 175,000 | 178,000 | 175,000 | 178,000 | 4 | 890 |
| 2011-08-16 | 178,100 | 178,100 | 178,100 | 178,100 | 2 | 890.50 |
| 2011-08-15 | 177,000 | 178,000 | 177,000 | 178,000 | 7 | 890 |
| 2011-08-12 | 177,000 | 177,000 | 174,000 | 177,000 | 5 | 885 |
| 2011-08-10 | 173,000 | 177,000 | 173,000 | 177,000 | 4 | 885 |
| 2011-08-09 | 172,300 | 173,000 | 172,300 | 173,000 | 2 | 865 |
| 2011-08-08 | 172,300 | 172,300 | 172,300 | 172,300 | 1 | 861.50 |
| 2011-08-05 | 174,000 | 174,000 | 172,000 | 172,000 | 2 | 860 |
| 2011-08-04 | 178,200 | 178,200 | 178,200 | 178,200 | 1 | 891 |
| 2011-08-03 | 178,200 | 178,200 | 178,200 | 178,200 | 1 | 891 |
| 2011-08-01 | 178,000 | 178,000 | 178,000 | 178,000 | 1 | 890 |
| 2011-07-29 | 178,200 | 178,200 | 178,200 | 178,200 | 2 | 891 |
| 2011-07-27 | 175,000 | 178,000 | 175,000 | 178,000 | 7 | 890 |
| 2011-07-26 | 174,000 | 178,400 | 174,000 | 178,400 | 5 | 892 |
| 2011-07-25 | 175,000 | 178,500 | 175,000 | 175,000 | 9 | 875 |
| 2011-07-22 | 176,100 | 176,900 | 176,100 | 176,900 | 5 | 884.50 |
| 2011-07-21 | 177,000 | 177,000 | 177,000 | 177,000 | 2 | 885 |
| 2011-07-20 | 179,000 | 179,000 | 177,000 | 177,000 | 3 | 885 |
| 2011-07-07 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2011-07-06 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2011-07-05 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 875 |
| 2011-07-01 | 175,000 | 175,000 | 174,600 | 174,600 | 3 | 873 |
| 2011-06-30 | 178,000 | 178,000 | 173,000 | 173,000 | 4 | 865 |
| 2011-06-28 | 180,000 | 180,000 | 175,000 | 178,000 | 4 | 890 |
| 2011-06-27 | 179,000 | 180,000 | 175,000 | 180,000 | 15 | 900 |
| 2011-06-24 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 860 |
| 2011-06-23 | 172,000 | 172,000 | 171,700 | 171,700 | 3 | 858.50 |
| 2011-06-22 | 172,700 | 172,700 | 172,700 | 172,700 | 2 | 863.50 |
| 2011-06-21 | 162,200 | 170,000 | 162,200 | 170,000 | 7 | 850 |
| 2011-06-14 | 175,000 | 178,000 | 175,000 | 178,000 | 2 | 890 |
| 2011-06-08 | 175,000 | 179,000 | 175,000 | 179,000 | 2 | 895 |
| 2011-06-07 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 875 |
| 2011-05-31 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2011-05-30 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2011-05-27 | 175,000 | 175,000 | 175,000 | 175,000 | 4 | 875 |
| 2011-05-25 | 175,000 | 179,000 | 175,000 | 179,000 | 7 | 895 |
| 2011-05-24 | 172,000 | 176,000 | 172,000 | 176,000 | 4 | 880 |
| 2011-05-23 | 170,000 | 171,000 | 170,000 | 171,000 | 4 | 855 |
| 2011-05-20 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 875 |
| 2011-05-19 | 175,000 | 175,000 | 175,000 | 175,000 | 4 | 875 |
| 2011-05-18 | 172,000 | 178,000 | 171,000 | 175,000 | 9 | 875 |
| 2011-05-17 | 175,000 | 175,000 | 172,000 | 172,000 | 6 | 860 |
| 2011-05-16 | 175,000 | 175,000 | 175,000 | 175,000 | 4 | 875 |
| 2011-05-13 | 179,000 | 179,500 | 175,000 | 175,000 | 8 | 875 |
| 2011-05-12 | 175,000 | 175,000 | 175,000 | 175,000 | 4 | 875 |
| 2011-05-11 | 175,000 | 180,000 | 173,000 | 175,000 | 9 | 875 |
| 2011-05-10 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2011-05-02 | 174,000 | 175,000 | 174,000 | 175,000 | 3 | 875 |
| 2011-04-28 | 167,000 | 167,000 | 163,000 | 166,900 | 4 | 834.50 |
| 2011-04-27 | 165,000 | 165,000 | 160,900 | 164,000 | 5 | 820 |
| 2011-04-26 | 162,000 | 162,000 | 160,900 | 160,900 | 5 | 804.50 |
| 2011-04-25 | 160,900 | 160,900 | 160,900 | 160,900 | 7 | 804.50 |
| 2011-04-22 | 155,000 | 157,000 | 155,000 | 157,000 | 3 | 785 |
| 2011-04-21 | 155,000 | 155,000 | 155,000 | 155,000 | 2 | 775 |
| 2011-04-20 | 145,000 | 149,000 | 145,000 | 149,000 | 6 | 745 |
| 2011-04-19 | 145,000 | 145,000 | 145,000 | 145,000 | 5 | 725 |
| 2011-04-18 | 142,500 | 145,000 | 142,500 | 145,000 | 3 | 725 |
| 2011-04-15 | 144,000 | 144,000 | 144,000 | 144,000 | 1 | 720 |
| 2011-04-13 | 145,000 | 145,000 | 145,000 | 145,000 | 2 | 725 |
| 2011-04-12 | 145,000 | 145,000 | 145,000 | 145,000 | 3 | 725 |
| 2011-04-11 | 146,000 | 155,000 | 146,000 | 149,900 | 8 | 749.50 |
| 2011-04-08 | 145,000 | 149,000 | 145,000 | 149,000 | 3 | 745 |
| 2011-04-07 | 145,000 | 145,000 | 145,000 | 145,000 | 5 | 725 |
| 2011-04-06 | 146,000 | 146,000 | 140,000 | 145,000 | 10 | 725 |
| 2011-04-05 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 770 |
| 2011-04-04 | 142,000 | 148,000 | 142,000 | 147,000 | 17 | 735 |
| 2011-04-01 | 142,000 | 142,000 | 140,000 | 140,000 | 10 | 700 |
| 2011-03-31 | 142,000 | 142,000 | 135,000 | 142,000 | 4 | 710 |
| 2011-03-30 | 133,000 | 139,000 | 133,000 | 139,000 | 2 | 695 |
| 2011-03-29 | 133,000 | 139,000 | 133,000 | 139,000 | 18 | 695 |
| 2011-03-28 | 138,400 | 139,000 | 133,000 | 137,800 | 11 | 689 |
| 2011-03-25 | 138,100 | 138,900 | 133,100 | 135,800 | 11 | 679 |
| 2011-03-24 | 130,100 | 131,500 | 127,000 | 131,500 | 31 | 657.50 |
| 2011-03-23 | 130,000 | 131,500 | 130,000 | 131,500 | 4 | 657.50 |
| 2011-03-22 | 130,000 | 130,000 | 130,000 | 130,000 | 6 | 650 |
| 2011-03-18 | 113,000 | 126,000 | 113,000 | 126,000 | 9 | 630 |
| 2011-03-17 | 101,400 | 107,900 | 99,500 | 107,900 | 18 | 539.50 |
| 2011-03-16 | 100,000 | 104,000 | 98,800 | 99,900 | 24 | 499.50 |
| 2011-03-15 | 111,000 | 111,000 | 89,900 | 89,900 | 11 | 449.50 |
| 2011-03-14 | 120,000 | 129,900 | 119,900 | 119,900 | 11 | 599.50 |
| 2011-03-09 | 159,900 | 159,900 | 159,900 | 159,900 | 1 | 799.50 |
| 2011-03-08 | 153,000 | 159,000 | 150,200 | 154,000 | 15 | 770 |
| 2011-03-07 | 162,000 | 162,000 | 155,300 | 158,200 | 5 | 791 |
| 2011-03-04 | 150,300 | 168,000 | 150,300 | 162,000 | 55 | 810 |
| 2011-03-03 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 750 |
| 2011-03-01 | 151,000 | 152,000 | 145,000 | 151,000 | 4 | 755 |
| 2011-02-28 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 750 |
| 2011-02-25 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 750 |
| 2011-02-24 | 149,500 | 150,000 | 149,500 | 150,000 | 2 | 750 |
| 2011-02-23 | 145,000 | 152,500 | 145,000 | 152,200 | 5 | 761 |
| 2011-02-22 | 149,000 | 152,000 | 149,000 | 152,000 | 5 | 760 |
| 2011-02-21 | 150,000 | 153,000 | 150,000 | 153,000 | 20 | 765 |
| 2011-02-17 | 156,900 | 156,900 | 156,900 | 156,900 | 4 | 784.50 |
| 2011-02-15 | 151,000 | 154,500 | 149,300 | 154,500 | 6 | 772.50 |
| 2011-02-14 | 166,000 | 166,000 | 149,200 | 155,000 | 30 | 775 |
| 2011-02-10 | 139,100 | 162,400 | 139,100 | 162,000 | 20 | 810 |
| 2011-02-09 | 134,000 | 139,100 | 134,000 | 139,100 | 8 | 695.50 |
| 2011-02-08 | 146,200 | 146,200 | 146,100 | 146,100 | 3 | 730.50 |
| 2011-02-07 | 134,400 | 150,000 | 134,400 | 146,000 | 21 | 730 |
| 2011-02-04 | 118,400 | 118,400 | 118,400 | 118,400 | 6 | 592 |
| 2011-02-01 | 123,200 | 124,400 | 123,200 | 124,400 | 3 | 622 |
| 2011-01-31 | 122,900 | 122,900 | 122,900 | 122,900 | 1 | 614.50 |
| 2011-01-28 | 120,000 | 121,700 | 120,000 | 121,700 | 3 | 608.50 |
| 2011-01-25 | 121,700 | 121,700 | 121,700 | 121,700 | 4 | 608.50 |
| 2011-01-24 | 120,500 | 120,500 | 120,500 | 120,500 | 1 | 602.50 |
| 2011-01-21 | 121,000 | 121,000 | 120,500 | 120,500 | 2 | 602.50 |
| 2011-01-19 | 122,000 | 122,000 | 122,000 | 122,000 | 1 | 610 |
| 2011-01-18 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 595 |
| 2011-01-17 | 122,500 | 122,500 | 122,500 | 122,500 | 2 | 612.50 |
| 2011-01-13 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 600 |
| 2011-01-12 | 122,800 | 122,800 | 118,000 | 118,000 | 5 | 590 |
| 2011-01-07 | 115,000 | 119,800 | 115,000 | 119,800 | 4 | 599 |
| 2011-01-06 | 118,000 | 118,000 | 115,000 | 117,100 | 4 | 585.50 |
| 2011-01-05 | 118,000 | 120,000 | 118,000 | 120,000 | 5 | 600 |
| 2011-01-04 | 119,800 | 119,800 | 118,000 | 118,000 | 5 | 590 |
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
