7849 スターツ出版(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 875 |
| 2012-12-27 | 171,200 | 175,000 | 171,200 | 175,000 | 3 | 875 |
| 2012-12-25 | 185,900 | 185,900 | 185,900 | 185,900 | 12 | 929.50 |
| 2012-12-21 | 177,000 | 177,000 | 177,000 | 177,000 | 3 | 885 |
| 2012-12-20 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2012-12-12 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 850 |
| 2012-12-05 | 175,000 | 175,000 | 167,000 | 167,000 | 3 | 835 |
| 2012-11-30 | 180,400 | 180,400 | 175,000 | 175,000 | 2 | 875 |
| 2012-11-26 | 174,000 | 174,000 | 174,000 | 174,000 | 3 | 870 |
| 2012-11-22 | 167,000 | 170,100 | 167,000 | 170,000 | 3 | 850 |
| 2012-11-20 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 820 |
| 2012-11-19 | 162,000 | 162,000 | 162,000 | 162,000 | 1 | 810 |
| 2012-11-16 | 160,000 | 161,000 | 159,000 | 161,000 | 4 | 805 |
| 2012-11-14 | 161,000 | 161,000 | 161,000 | 161,000 | 2 | 805 |
| 2012-11-13 | 157,000 | 163,900 | 157,000 | 163,900 | 4 | 819.50 |
| 2012-11-12 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 825 |
| 2012-11-06 | 157,000 | 161,600 | 157,000 | 161,600 | 6 | 808 |
| 2012-10-31 | 181,000 | 181,000 | 172,300 | 172,500 | 5 | 862.50 |
| 2012-10-29 | 177,000 | 177,000 | 177,000 | 177,000 | 2 | 885 |
| 2012-10-25 | 184,900 | 184,900 | 184,900 | 184,900 | 4 | 924.50 |
| 2012-10-23 | 177,500 | 177,500 | 177,400 | 177,400 | 2 | 887 |
| 2012-10-19 | 175,000 | 177,400 | 175,000 | 177,400 | 3 | 887 |
| 2012-10-17 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 875 |
| 2012-10-16 | 176,000 | 176,000 | 176,000 | 176,000 | 2 | 880 |
| 2012-10-15 | 172,400 | 172,400 | 172,400 | 172,400 | 1 | 862 |
| 2012-10-10 | 168,100 | 173,900 | 168,100 | 173,900 | 4 | 869.50 |
| 2012-10-05 | 177,900 | 177,900 | 177,900 | 177,900 | 1 | 889.50 |
| 2012-10-03 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2012-10-02 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 855 |
| 2012-10-01 | 178,000 | 178,000 | 170,100 | 170,100 | 2 | 850.50 |
| 2012-09-28 | 173,900 | 173,900 | 170,000 | 170,000 | 2 | 850 |
| 2012-09-27 | 168,000 | 169,900 | 168,000 | 169,900 | 2 | 849.50 |
| 2012-09-25 | 164,000 | 168,000 | 164,000 | 168,000 | 5 | 840 |
| 2012-09-24 | 160,000 | 160,000 | 160,000 | 160,000 | 4 | 800 |
| 2012-09-21 | 157,200 | 161,000 | 157,100 | 157,100 | 31 | 785.50 |
| 2012-09-20 | 169,000 | 169,000 | 169,000 | 169,000 | 1 | 845 |
| 2012-09-19 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 825 |
| 2012-09-10 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 825 |
| 2012-09-07 | 161,900 | 165,000 | 161,900 | 165,000 | 3 | 825 |
| 2012-09-05 | 161,900 | 161,900 | 161,900 | 161,900 | 2 | 809.50 |
| 2012-08-31 | 169,900 | 169,900 | 169,900 | 169,900 | 1 | 849.50 |
| 2012-08-29 | 168,500 | 168,600 | 168,500 | 168,600 | 2 | 843 |
| 2012-08-27 | 168,900 | 168,900 | 168,900 | 168,900 | 4 | 844.50 |
| 2012-08-24 | 167,000 | 169,000 | 167,000 | 169,000 | 4 | 845 |
| 2012-08-20 | 168,000 | 168,000 | 168,000 | 168,000 | 1 | 840 |
| 2012-08-16 | 165,000 | 168,000 | 165,000 | 168,000 | 2 | 840 |
| 2012-08-15 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 785 |
| 2012-08-13 | 157,100 | 157,100 | 155,200 | 155,200 | 2 | 776 |
| 2012-08-10 | 155,900 | 157,000 | 155,900 | 157,000 | 3 | 785 |
| 2012-08-06 | 167,900 | 168,000 | 163,900 | 167,900 | 12 | 839.50 |
| 2012-07-31 | 176,400 | 179,900 | 176,400 | 179,900 | 3 | 899.50 |
| 2012-07-27 | 168,500 | 168,500 | 168,400 | 168,400 | 2 | 842 |
| 2012-07-26 | 170,100 | 170,100 | 170,000 | 170,000 | 5 | 850 |
| 2012-07-25 | 180,000 | 180,000 | 172,000 | 172,000 | 7 | 860 |
| 2012-07-24 | 176,000 | 176,000 | 176,000 | 176,000 | 1 | 880 |
| 2012-07-20 | 176,100 | 176,100 | 176,000 | 176,000 | 2 | 880 |
| 2012-07-19 | 176,000 | 176,000 | 176,000 | 176,000 | 1 | 880 |
| 2012-07-18 | 172,000 | 172,000 | 172,000 | 172,000 | 2 | 860 |
| 2012-07-17 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 875 |
| 2012-07-13 | 174,100 | 174,200 | 174,000 | 174,000 | 5 | 870 |
| 2012-07-12 | 186,000 | 186,000 | 176,000 | 176,000 | 4 | 880 |
| 2012-07-11 | 190,100 | 190,100 | 190,000 | 190,000 | 2 | 950 |
| 2012-07-10 | 191,500 | 192,000 | 191,100 | 192,000 | 8 | 960 |
| 2012-07-09 | 191,000 | 200,000 | 191,000 | 200,000 | 3 | 1,000 |
| 2012-07-06 | 207,000 | 207,000 | 200,000 | 200,000 | 7 | 1,000 |
| 2012-06-25 | 220,500 | 220,500 | 220,500 | 220,500 | 9 | 1,102.50 |
| 2012-06-21 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 1,050 |
| 2012-06-20 | 212,000 | 212,000 | 212,000 | 212,000 | 1 | 1,060 |
| 2012-06-19 | 195,000 | 215,000 | 195,000 | 215,000 | 2 | 1,075 |
| 2012-06-18 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2012-05-31 | 209,000 | 209,000 | 209,000 | 209,000 | 1 | 1,045 |
| 2012-05-25 | 209,000 | 209,000 | 209,000 | 209,000 | 4 | 1,045 |
| 2012-05-16 | 199,000 | 199,000 | 199,000 | 199,000 | 1 | 995 |
| 2012-05-15 | 187,200 | 187,200 | 187,200 | 187,200 | 2 | 936 |
| 2012-05-11 | 220,000 | 220,000 | 215,000 | 215,000 | 7 | 1,075 |
| 2012-05-10 | 217,300 | 217,300 | 217,300 | 217,300 | 5 | 1,086.50 |
| 2012-05-09 | 217,300 | 217,300 | 217,300 | 217,300 | 1 | 1,086.50 |
| 2012-05-08 | 227,200 | 227,200 | 227,200 | 227,200 | 1 | 1,136 |
| 2012-05-07 | 215,000 | 215,000 | 215,000 | 215,000 | 2 | 1,075 |
| 2012-04-27 | 230,000 | 230,000 | 230,000 | 230,000 | 1 | 1,150 |
| 2012-04-26 | 227,000 | 230,000 | 227,000 | 230,000 | 2 | 1,150 |
| 2012-04-25 | 225,100 | 228,100 | 225,100 | 228,100 | 8 | 1,140.50 |
| 2012-04-24 | 230,000 | 230,000 | 220,100 | 225,100 | 8 | 1,125.50 |
| 2012-04-23 | 225,000 | 230,000 | 225,000 | 230,000 | 4 | 1,150 |
| 2012-04-13 | 223,700 | 223,700 | 223,700 | 223,700 | 1 | 1,118.50 |
| 2012-04-10 | 219,900 | 219,900 | 219,900 | 219,900 | 1 | 1,099.50 |
| 2012-04-09 | 208,100 | 208,100 | 208,100 | 208,100 | 2 | 1,040.50 |
| 2012-04-06 | 208,100 | 208,100 | 208,100 | 208,100 | 1 | 1,040.50 |
| 2012-04-05 | 210,000 | 217,900 | 210,000 | 217,900 | 3 | 1,089.50 |
| 2012-04-04 | 210,100 | 210,100 | 210,000 | 210,000 | 2 | 1,050 |
| 2012-04-03 | 220,000 | 220,000 | 210,100 | 210,100 | 5 | 1,050.50 |
| 2012-03-30 | 217,500 | 218,600 | 206,000 | 213,200 | 17 | 1,066 |
| 2012-03-29 | 217,000 | 222,200 | 217,000 | 217,200 | 6 | 1,086 |
| 2012-03-28 | 228,100 | 235,500 | 211,000 | 222,200 | 40 | 1,111 |
| 2012-03-27 | 273,800 | 273,800 | 226,000 | 235,000 | 45 | 1,175 |
| 2012-03-26 | 226,000 | 274,900 | 226,000 | 274,600 | 57 | 1,373 |
| 2012-03-23 | 226,000 | 227,000 | 220,000 | 225,000 | 28 | 1,125 |
| 2012-03-22 | 220,000 | 235,900 | 220,000 | 235,900 | 76 | 1,179.50 |
| 2012-03-21 | 195,900 | 195,900 | 195,900 | 195,900 | 1 | 979.50 |
| 2012-03-19 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 960 |
| 2012-03-15 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 960 |
| 2012-03-14 | 193,000 | 193,000 | 193,000 | 193,000 | 1 | 965 |
| 2012-03-13 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2012-03-09 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2012-03-06 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 980 |
| 2012-03-05 | 192,900 | 192,900 | 192,900 | 192,900 | 1 | 964.50 |
| 2012-02-29 | 196,000 | 196,000 | 188,000 | 188,900 | 14 | 944.50 |
| 2012-02-28 | 192,000 | 192,000 | 192,000 | 192,000 | 1 | 960 |
| 2012-02-27 | 195,000 | 195,000 | 190,000 | 190,000 | 5 | 950 |
| 2012-02-24 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 955 |
| 2012-02-23 | 186,300 | 192,000 | 186,300 | 192,000 | 7 | 960 |
| 2012-02-22 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 950 |
| 2012-02-21 | 189,900 | 189,900 | 189,900 | 189,900 | 1 | 949.50 |
| 2012-02-20 | 187,500 | 187,500 | 186,500 | 186,500 | 2 | 932.50 |
| 2012-02-17 | 187,100 | 188,500 | 187,100 | 187,500 | 9 | 937.50 |
| 2012-02-16 | 189,100 | 193,000 | 187,100 | 187,100 | 4 | 935.50 |
| 2012-02-15 | 188,000 | 195,900 | 188,000 | 195,900 | 4 | 979.50 |
| 2012-02-14 | 192,700 | 192,700 | 184,100 | 187,000 | 14 | 935 |
| 2012-02-13 | 207,000 | 207,000 | 190,000 | 196,700 | 23 | 983.50 |
| 2012-02-10 | 222,000 | 222,000 | 222,000 | 222,000 | 1 | 1,110 |
| 2012-02-09 | 217,000 | 220,000 | 217,000 | 220,000 | 2 | 1,100 |
| 2012-02-06 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 1,100 |
| 2012-02-01 | 218,500 | 220,000 | 218,500 | 220,000 | 3 | 1,100 |
| 2012-01-26 | 205,100 | 213,900 | 205,100 | 213,900 | 3 | 1,069.50 |
| 2012-01-25 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 1,100 |
| 2012-01-24 | 220,000 | 220,000 | 220,000 | 220,000 | 2 | 1,100 |
| 2012-01-18 | 220,000 | 220,000 | 220,000 | 220,000 | 1 | 1,100 |
| 2012-01-17 | 210,000 | 215,000 | 210,000 | 215,000 | 2 | 1,075 |
| 2012-01-16 | 200,000 | 208,600 | 200,000 | 208,600 | 3 | 1,043 |
| 2012-01-10 | 195,200 | 211,900 | 195,200 | 211,900 | 3 | 1,059.50 |
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
