7849 スターツ出版(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 2,790 | 2,840 | 2,650 | 2,840 | 5,700 | 1,420 |
| 2013-12-27 | 2,800 | 3,150 | 2,800 | 2,890 | 6,800 | 1,445 |
| 2013-12-26 | 2,600 | 2,800 | 2,600 | 2,800 | 3,100 | 1,400 |
| 2013-12-25 | 264,600 | 267,700 | 264,600 | 266,000 | 14 | 1,330 |
| 2013-12-24 | 259,000 | 259,000 | 254,000 | 254,600 | 4 | 1,273 |
| 2013-12-20 | 259,900 | 260,000 | 257,000 | 259,000 | 24 | 1,295 |
| 2013-12-19 | 262,000 | 265,000 | 257,500 | 257,500 | 100 | 1,287.50 |
| 2013-12-18 | 268,000 | 268,000 | 258,900 | 260,500 | 50 | 1,302.50 |
| 2013-12-17 | 272,900 | 272,900 | 262,000 | 263,000 | 67 | 1,315 |
| 2013-12-16 | 272,900 | 272,900 | 272,900 | 272,900 | 1 | 1,364.50 |
| 2013-12-13 | 270,100 | 273,000 | 270,100 | 273,000 | 11 | 1,365 |
| 2013-12-12 | 267,000 | 270,000 | 267,000 | 270,000 | 3 | 1,350 |
| 2013-12-11 | 270,000 | 275,000 | 265,000 | 265,500 | 23 | 1,327.50 |
| 2013-12-10 | 270,000 | 270,000 | 270,000 | 270,000 | 3 | 1,350 |
| 2013-12-09 | 272,000 | 279,900 | 270,000 | 270,000 | 46 | 1,350 |
| 2013-12-06 | 276,000 | 280,000 | 270,100 | 270,500 | 52 | 1,352.50 |
| 2013-12-05 | 275,000 | 284,000 | 274,900 | 280,000 | 88 | 1,400 |
| 2013-12-04 | 270,300 | 275,000 | 269,500 | 275,000 | 45 | 1,375 |
| 2013-12-03 | 275,000 | 279,900 | 269,000 | 270,000 | 13 | 1,350 |
| 2013-12-02 | 271,000 | 271,000 | 269,900 | 270,000 | 25 | 1,350 |
| 2013-11-29 | 264,100 | 275,000 | 264,100 | 266,000 | 45 | 1,330 |
| 2013-11-28 | 265,000 | 266,500 | 264,000 | 264,000 | 13 | 1,320 |
| 2013-11-27 | 274,000 | 274,000 | 266,000 | 266,000 | 28 | 1,330 |
| 2013-11-26 | 270,200 | 275,600 | 268,000 | 272,500 | 8 | 1,362.50 |
| 2013-11-25 | 267,700 | 270,000 | 267,700 | 270,000 | 11 | 1,350 |
| 2013-11-22 | 274,000 | 274,000 | 266,000 | 266,000 | 10 | 1,330 |
| 2013-11-21 | 272,000 | 273,000 | 263,000 | 273,000 | 21 | 1,365 |
| 2013-11-20 | 277,700 | 277,700 | 277,700 | 277,700 | 1 | 1,388.50 |
| 2013-11-19 | 282,700 | 282,700 | 260,600 | 274,400 | 31 | 1,372 |
| 2013-11-18 | 285,100 | 287,000 | 275,000 | 282,700 | 31 | 1,413.50 |
| 2013-11-15 | 287,800 | 292,000 | 285,000 | 285,000 | 27 | 1,425 |
| 2013-11-14 | 290,000 | 290,000 | 285,000 | 289,900 | 5 | 1,449.50 |
| 2013-11-13 | 291,000 | 291,000 | 290,000 | 290,000 | 15 | 1,450 |
| 2013-11-12 | 290,000 | 294,000 | 287,500 | 287,500 | 9 | 1,437.50 |
| 2013-11-11 | 289,000 | 290,100 | 289,000 | 290,000 | 5 | 1,450 |
| 2013-11-07 | 290,000 | 295,000 | 289,900 | 290,000 | 24 | 1,450 |
| 2013-11-06 | 293,000 | 293,000 | 290,000 | 290,000 | 4 | 1,450 |
| 2013-11-05 | 293,000 | 297,700 | 292,700 | 292,700 | 12 | 1,463.50 |
| 2013-11-01 | 291,000 | 297,700 | 291,000 | 293,000 | 7 | 1,465 |
| 2013-10-31 | 298,800 | 298,800 | 290,000 | 290,000 | 11 | 1,450 |
| 2013-10-30 | 295,000 | 297,700 | 295,000 | 296,000 | 12 | 1,480 |
| 2013-10-28 | 304,500 | 315,000 | 302,500 | 303,000 | 46 | 1,515 |
| 2013-10-25 | 299,700 | 305,000 | 299,000 | 304,000 | 28 | 1,520 |
| 2013-10-24 | 291,000 | 295,000 | 286,000 | 295,000 | 11 | 1,475 |
| 2013-10-23 | 295,100 | 295,100 | 285,000 | 289,000 | 13 | 1,445 |
| 2013-10-22 | 295,000 | 295,000 | 295,000 | 295,000 | 1 | 1,475 |
| 2013-10-21 | 304,500 | 304,500 | 293,000 | 294,000 | 9 | 1,470 |
| 2013-10-18 | 288,000 | 303,000 | 285,000 | 303,000 | 44 | 1,515 |
| 2013-10-17 | 269,000 | 280,000 | 267,000 | 280,000 | 53 | 1,400 |
| 2013-10-16 | 265,000 | 269,900 | 265,000 | 266,300 | 15 | 1,331.50 |
| 2013-10-15 | 265,000 | 265,000 | 260,000 | 265,000 | 12 | 1,325 |
| 2013-10-11 | 265,100 | 265,100 | 265,000 | 265,000 | 2 | 1,325 |
| 2013-10-10 | 265,200 | 265,200 | 265,100 | 265,100 | 2 | 1,325.50 |
| 2013-10-09 | 255,000 | 269,900 | 255,000 | 269,900 | 8 | 1,349.50 |
| 2013-10-08 | 253,000 | 259,000 | 253,000 | 259,000 | 6 | 1,295 |
| 2013-10-07 | 260,000 | 262,000 | 254,900 | 258,000 | 12 | 1,290 |
| 2013-10-04 | 260,000 | 260,000 | 255,000 | 260,000 | 4 | 1,300 |
| 2013-10-03 | 260,000 | 261,900 | 260,000 | 261,900 | 13 | 1,309.50 |
| 2013-10-02 | 262,000 | 262,000 | 255,000 | 262,000 | 18 | 1,310 |
| 2013-10-01 | 267,000 | 267,000 | 267,000 | 267,000 | 10 | 1,335 |
| 2013-09-30 | 260,600 | 267,000 | 260,000 | 267,000 | 11 | 1,335 |
| 2013-09-27 | 263,200 | 267,700 | 260,100 | 262,500 | 16 | 1,312.50 |
| 2013-09-26 | 259,000 | 263,000 | 259,000 | 263,000 | 10 | 1,315 |
| 2013-09-25 | 269,700 | 269,700 | 261,000 | 261,000 | 5 | 1,305 |
| 2013-09-24 | 257,000 | 266,000 | 257,000 | 266,000 | 11 | 1,330 |
| 2013-09-20 | 261,100 | 262,000 | 261,100 | 262,000 | 6 | 1,310 |
| 2013-09-19 | 263,000 | 263,000 | 255,000 | 260,000 | 5 | 1,300 |
| 2013-09-18 | 264,000 | 264,000 | 264,000 | 264,000 | 5 | 1,320 |
| 2013-09-17 | 266,000 | 266,000 | 261,000 | 265,000 | 8 | 1,325 |
| 2013-09-12 | 269,000 | 272,000 | 269,000 | 270,000 | 16 | 1,350 |
| 2013-09-11 | 266,000 | 270,000 | 266,000 | 270,000 | 14 | 1,350 |
| 2013-09-10 | 267,100 | 271,900 | 267,000 | 267,000 | 21 | 1,335 |
| 2013-09-09 | 270,000 | 272,000 | 265,000 | 266,600 | 27 | 1,333 |
| 2013-09-06 | 270,000 | 270,000 | 260,000 | 263,000 | 21 | 1,315 |
| 2013-09-04 | 268,000 | 275,000 | 268,000 | 275,000 | 6 | 1,375 |
| 2013-09-03 | 273,000 | 273,000 | 273,000 | 273,000 | 1 | 1,365 |
| 2013-09-02 | 283,300 | 283,300 | 268,000 | 268,000 | 22 | 1,340 |
| 2013-08-30 | 280,000 | 283,500 | 279,000 | 283,500 | 27 | 1,417.50 |
| 2013-08-29 | 265,000 | 280,000 | 262,000 | 280,000 | 35 | 1,400 |
| 2013-08-28 | 266,000 | 266,000 | 255,000 | 260,000 | 9 | 1,300 |
| 2013-08-27 | 271,000 | 271,000 | 256,000 | 266,000 | 35 | 1,330 |
| 2013-08-26 | 260,000 | 285,000 | 260,000 | 268,000 | 67 | 1,340 |
| 2013-08-23 | 245,700 | 252,900 | 245,100 | 250,000 | 10 | 1,250 |
| 2013-08-22 | 253,900 | 253,900 | 239,000 | 245,100 | 7 | 1,225.50 |
| 2013-08-19 | 252,000 | 259,000 | 252,000 | 255,000 | 10 | 1,275 |
| 2013-08-16 | 252,400 | 252,400 | 250,000 | 250,000 | 4 | 1,250 |
| 2013-08-15 | 248,000 | 248,000 | 248,000 | 248,000 | 3 | 1,240 |
| 2013-08-14 | 236,000 | 243,000 | 236,000 | 243,000 | 14 | 1,215 |
| 2013-08-13 | 230,200 | 234,300 | 230,200 | 234,300 | 5 | 1,171.50 |
| 2013-08-12 | 225,000 | 230,000 | 225,000 | 230,000 | 6 | 1,150 |
| 2013-08-09 | 243,000 | 243,000 | 220,000 | 225,500 | 50 | 1,127.50 |
| 2013-08-08 | 240,000 | 240,000 | 238,000 | 238,000 | 10 | 1,190 |
| 2013-08-07 | 246,000 | 246,600 | 244,000 | 244,000 | 7 | 1,220 |
| 2013-08-06 | 252,000 | 255,000 | 248,000 | 251,000 | 22 | 1,255 |
| 2013-08-05 | 250,000 | 251,800 | 246,800 | 251,700 | 12 | 1,258.50 |
| 2013-08-02 | 244,900 | 251,300 | 244,900 | 250,000 | 19 | 1,250 |
| 2013-08-01 | 242,900 | 243,000 | 240,000 | 243,000 | 13 | 1,215 |
| 2013-07-31 | 238,000 | 238,000 | 238,000 | 238,000 | 1 | 1,190 |
| 2013-07-30 | 235,000 | 243,000 | 235,000 | 243,000 | 16 | 1,215 |
| 2013-07-29 | 247,600 | 247,600 | 230,000 | 230,000 | 9 | 1,150 |
| 2013-07-26 | 257,900 | 257,900 | 247,900 | 247,900 | 2 | 1,239.50 |
| 2013-07-25 | 243,900 | 260,000 | 243,900 | 258,000 | 25 | 1,290 |
| 2013-07-24 | 243,800 | 243,800 | 243,800 | 243,800 | 1 | 1,219 |
| 2013-07-22 | 245,900 | 245,900 | 245,900 | 245,900 | 1 | 1,229.50 |
| 2013-07-19 | 234,100 | 243,000 | 234,100 | 243,000 | 16 | 1,215 |
| 2013-07-18 | 232,000 | 236,000 | 232,000 | 236,000 | 22 | 1,180 |
| 2013-07-17 | 232,900 | 232,900 | 225,000 | 230,000 | 12 | 1,150 |
| 2013-07-16 | 225,000 | 233,000 | 225,000 | 233,000 | 14 | 1,165 |
| 2013-07-12 | 219,900 | 228,800 | 219,900 | 225,000 | 30 | 1,125 |
| 2013-07-09 | 222,200 | 222,200 | 222,200 | 222,200 | 2 | 1,111 |
| 2013-07-08 | 219,900 | 220,000 | 219,900 | 220,000 | 3 | 1,100 |
| 2013-07-05 | 218,000 | 219,900 | 214,000 | 219,900 | 14 | 1,099.50 |
| 2013-07-03 | 217,000 | 222,000 | 217,000 | 222,000 | 2 | 1,110 |
| 2013-07-02 | 220,000 | 226,000 | 220,000 | 226,000 | 2 | 1,130 |
| 2013-07-01 | 215,000 | 220,000 | 215,000 | 220,000 | 7 | 1,100 |
| 2013-06-28 | 215,000 | 215,000 | 215,000 | 215,000 | 4 | 1,075 |
| 2013-06-27 | 210,000 | 213,000 | 207,000 | 213,000 | 7 | 1,065 |
| 2013-06-25 | 215,000 | 215,000 | 210,000 | 210,000 | 10 | 1,050 |
| 2013-06-21 | 210,000 | 210,000 | 210,000 | 210,000 | 9 | 1,050 |
| 2013-06-20 | 210,000 | 210,200 | 210,000 | 210,200 | 16 | 1,051 |
| 2013-06-19 | 215,000 | 215,000 | 215,000 | 215,000 | 1 | 1,075 |
| 2013-06-18 | 211,000 | 211,000 | 211,000 | 211,000 | 1 | 1,055 |
| 2013-06-17 | 214,300 | 214,300 | 210,000 | 210,000 | 5 | 1,050 |
| 2013-06-14 | 213,000 | 219,300 | 213,000 | 219,300 | 4 | 1,096.50 |
| 2013-06-11 | 205,000 | 213,200 | 205,000 | 213,200 | 3 | 1,066 |
| 2013-06-10 | 203,000 | 204,800 | 203,000 | 204,800 | 3 | 1,024 |
| 2013-06-07 | 196,000 | 196,000 | 194,000 | 195,200 | 11 | 976 |
| 2013-06-06 | 205,100 | 205,100 | 200,000 | 200,000 | 7 | 1,000 |
| 2013-06-05 | 212,900 | 212,900 | 210,000 | 210,000 | 3 | 1,050 |
| 2013-06-04 | 207,100 | 210,000 | 205,000 | 210,000 | 4 | 1,050 |
| 2013-06-03 | 206,500 | 206,500 | 205,500 | 205,500 | 2 | 1,027.50 |
| 2013-05-31 | 213,700 | 213,700 | 212,900 | 212,900 | 5 | 1,064.50 |
| 2013-05-30 | 210,100 | 210,800 | 205,000 | 210,800 | 26 | 1,054 |
| 2013-05-29 | 218,700 | 218,700 | 212,300 | 215,000 | 12 | 1,075 |
| 2013-05-28 | 206,600 | 214,000 | 206,600 | 214,000 | 3 | 1,070 |
| 2013-05-27 | 215,000 | 215,000 | 209,000 | 209,000 | 5 | 1,045 |
| 2013-05-24 | 215,000 | 219,000 | 215,000 | 219,000 | 5 | 1,095 |
| 2013-05-23 | 213,000 | 215,000 | 208,000 | 215,000 | 30 | 1,075 |
| 2013-05-22 | 213,300 | 220,000 | 213,100 | 213,700 | 13 | 1,068.50 |
| 2013-05-21 | 220,000 | 220,000 | 215,000 | 215,000 | 4 | 1,075 |
| 2013-05-20 | 220,000 | 220,000 | 218,000 | 220,000 | 10 | 1,100 |
| 2013-05-17 | 215,000 | 224,000 | 215,000 | 224,000 | 3 | 1,120 |
| 2013-05-16 | 215,100 | 224,500 | 202,000 | 220,000 | 27 | 1,100 |
| 2013-05-15 | 236,500 | 236,500 | 218,000 | 220,000 | 30 | 1,100 |
| 2013-05-14 | 242,000 | 242,000 | 230,200 | 236,000 | 27 | 1,180 |
| 2013-05-13 | 240,000 | 250,000 | 231,000 | 240,000 | 58 | 1,200 |
| 2013-05-10 | 240,000 | 242,000 | 240,000 | 240,000 | 16 | 1,200 |
| 2013-05-09 | 237,000 | 239,900 | 235,000 | 239,900 | 17 | 1,199.50 |
| 2013-05-08 | 230,000 | 237,900 | 230,000 | 230,600 | 13 | 1,153 |
| 2013-05-07 | 230,000 | 238,000 | 225,500 | 230,000 | 12 | 1,150 |
| 2013-05-02 | 238,000 | 238,000 | 230,000 | 235,000 | 10 | 1,175 |
| 2013-04-30 | 236,000 | 239,900 | 236,000 | 239,900 | 19 | 1,199.50 |
| 2013-04-26 | 213,400 | 232,000 | 213,400 | 223,000 | 58 | 1,115 |
| 2013-04-25 | 209,000 | 210,100 | 209,000 | 210,000 | 13 | 1,050 |
| 2013-04-24 | 203,800 | 210,000 | 203,800 | 205,200 | 13 | 1,026 |
| 2013-04-23 | 204,900 | 204,900 | 204,700 | 204,800 | 3 | 1,024 |
| 2013-04-22 | 208,000 | 210,000 | 200,900 | 203,900 | 25 | 1,019.50 |
| 2013-04-19 | 203,100 | 204,800 | 203,100 | 204,800 | 3 | 1,024 |
| 2013-04-18 | 204,000 | 209,000 | 204,000 | 209,000 | 2 | 1,045 |
| 2013-04-17 | 204,100 | 208,300 | 204,000 | 208,300 | 4 | 1,041.50 |
| 2013-04-16 | 199,700 | 205,400 | 198,000 | 205,400 | 7 | 1,027 |
| 2013-04-15 | 204,000 | 206,000 | 201,000 | 202,000 | 15 | 1,010 |
| 2013-04-12 | 214,800 | 214,800 | 204,800 | 213,800 | 6 | 1,069 |
| 2013-04-11 | 213,000 | 213,000 | 201,000 | 210,000 | 14 | 1,050 |
| 2013-04-10 | 204,000 | 209,100 | 204,000 | 209,100 | 8 | 1,045.50 |
| 2013-04-09 | 209,000 | 209,000 | 200,000 | 204,700 | 19 | 1,023.50 |
| 2013-04-08 | 214,000 | 214,000 | 203,100 | 208,000 | 8 | 1,040 |
| 2013-04-05 | 196,200 | 206,000 | 196,100 | 206,000 | 12 | 1,030 |
| 2013-04-04 | 202,200 | 202,200 | 194,000 | 194,900 | 29 | 974.50 |
| 2013-04-03 | 207,700 | 219,300 | 203,100 | 203,100 | 12 | 1,015.50 |
| 2013-04-02 | 193,300 | 205,000 | 193,300 | 205,000 | 18 | 1,025 |
| 2013-04-01 | 203,100 | 210,000 | 192,100 | 192,700 | 57 | 963.50 |
| 2013-03-29 | 233,900 | 233,900 | 232,700 | 232,700 | 2 | 1,163.50 |
| 2013-03-28 | 241,000 | 245,500 | 223,000 | 234,000 | 37 | 1,170 |
| 2013-03-27 | 260,000 | 260,000 | 240,800 | 241,000 | 30 | 1,205 |
| 2013-03-26 | 268,500 | 278,000 | 268,000 | 268,000 | 18 | 1,340 |
| 2013-03-25 | 247,300 | 268,000 | 247,300 | 267,000 | 34 | 1,335 |
| 2013-03-22 | 234,100 | 235,500 | 234,100 | 235,500 | 3 | 1,177.50 |
| 2013-03-21 | 241,600 | 245,000 | 232,500 | 232,500 | 13 | 1,162.50 |
| 2013-03-19 | 225,000 | 226,600 | 220,000 | 226,600 | 10 | 1,133 |
| 2013-03-18 | 239,900 | 257,700 | 235,000 | 235,000 | 20 | 1,175 |
| 2013-03-15 | 213,000 | 242,000 | 213,000 | 229,900 | 45 | 1,149.50 |
| 2013-03-14 | 213,000 | 213,000 | 203,000 | 203,000 | 21 | 1,015 |
| 2013-03-13 | 200,000 | 213,000 | 200,000 | 213,000 | 7 | 1,065 |
| 2013-03-12 | 205,000 | 205,000 | 200,000 | 200,000 | 24 | 1,000 |
| 2013-03-11 | 210,000 | 216,000 | 200,500 | 210,000 | 29 | 1,050 |
| 2013-03-08 | 194,800 | 212,000 | 194,800 | 210,000 | 20 | 1,050 |
| 2013-03-07 | 185,000 | 208,800 | 185,000 | 208,800 | 27 | 1,044 |
| 2013-03-06 | 180,000 | 185,000 | 179,500 | 185,000 | 10 | 925 |
| 2013-03-04 | 180,000 | 180,000 | 179,000 | 179,000 | 4 | 895 |
| 2013-03-01 | 177,000 | 177,000 | 177,000 | 177,000 | 1 | 885 |
| 2013-02-28 | 173,900 | 173,900 | 170,500 | 173,900 | 10 | 869.50 |
| 2013-02-27 | 170,500 | 172,100 | 170,500 | 172,100 | 4 | 860.50 |
| 2013-02-26 | 171,800 | 173,100 | 171,800 | 173,100 | 3 | 865.50 |
| 2013-02-25 | 173,500 | 174,400 | 172,000 | 172,000 | 7 | 860 |
| 2013-02-22 | 171,900 | 173,900 | 171,900 | 173,900 | 8 | 869.50 |
| 2013-02-21 | 170,500 | 170,500 | 170,500 | 170,500 | 1 | 852.50 |
| 2013-02-15 | 169,900 | 172,000 | 168,000 | 168,000 | 5 | 840 |
| 2013-02-14 | 168,500 | 168,500 | 168,500 | 168,500 | 1 | 842.50 |
| 2013-02-13 | 173,000 | 173,000 | 165,000 | 165,000 | 3 | 825 |
| 2013-02-12 | 164,300 | 180,000 | 164,300 | 180,000 | 13 | 900 |
| 2013-02-07 | 172,900 | 172,900 | 166,000 | 172,300 | 6 | 861.50 |
| 2013-02-06 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 825 |
| 2013-02-04 | 169,000 | 169,000 | 168,100 | 168,100 | 6 | 840.50 |
| 2013-02-01 | 171,000 | 173,000 | 169,000 | 169,000 | 15 | 845 |
| 2013-01-31 | 172,400 | 175,000 | 170,000 | 171,000 | 11 | 855 |
| 2013-01-30 | 172,400 | 172,400 | 172,300 | 172,300 | 3 | 861.50 |
| 2013-01-28 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 900 |
| 2013-01-25 | 181,600 | 181,600 | 180,000 | 180,000 | 8 | 900 |
| 2013-01-24 | 174,000 | 174,000 | 174,000 | 174,000 | 2 | 870 |
| 2013-01-22 | 172,000 | 172,000 | 171,900 | 171,900 | 3 | 859.50 |
| 2013-01-21 | 172,000 | 172,200 | 171,900 | 171,900 | 4 | 859.50 |
| 2013-01-16 | 174,900 | 174,900 | 174,900 | 174,900 | 2 | 874.50 |
| 2013-01-15 | 183,100 | 183,100 | 172,100 | 172,100 | 2 | 860.50 |
| 2013-01-11 | 183,600 | 183,600 | 183,600 | 183,600 | 1 | 918 |
| 2013-01-10 | 183,000 | 183,000 | 183,000 | 183,000 | 5 | 915 |
| 2013-01-07 | 179,700 | 183,700 | 179,700 | 183,700 | 2 | 918.50 |
| 2013-01-04 | 183,900 | 183,900 | 183,900 | 183,900 | 1 | 919.50 |
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
