7849 スターツ出版(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,626	1,655	1,622	1,625	1,100	812.50
2014-12-29	1,657	1,657	1,600	1,620	700	810
2014-12-26	1,590	1,670	1,590	1,669	1,200	834.50
2014-12-25	1,650	1,660	1,650	1,660	1,900	830
2014-12-24	1,649	1,652	1,630	1,645	9,800	822.50
2014-12-22	1,651	1,660	1,631	1,631	700	815.50
2014-12-19	1,610	1,651	1,610	1,651	1,000	825.50
2014-12-18	1,605	1,605	1,605	1,605	200	802.50
2014-12-17	1,599	1,605	1,599	1,605	900	802.50
2014-12-15	1,599	1,599	1,599	1,599	200	799.50
2014-12-12	1,600	1,600	1,562	1,575	1,100	787.50
2014-12-11	1,590	1,590	1,588	1,590	900	795
2014-12-09	1,590	1,590	1,590	1,590	100	795
2014-12-08	1,595	1,595	1,580	1,580	200	790
2014-12-05	1,560	1,599	1,560	1,570	2,000	785
2014-12-04	1,620	1,620	1,540	1,560	2,800	780
2014-12-01	1,630	1,630	1,629	1,630	300	815
2014-11-28	1,600	1,630	1,600	1,630	200	815
2014-11-27	1,600	1,600	1,600	1,600	100	800
2014-11-26	1,561	1,600	1,561	1,600	1,400	800
2014-11-25	1,600	1,600	1,576	1,600	1,200	800
2014-11-21	1,590	1,600	1,590	1,600	400	800
2014-11-20	1,590	1,590	1,590	1,590	100	795
2014-11-19	1,578	1,590	1,578	1,590	200	795
2014-11-17	1,570	1,590	1,570	1,590	2,400	795
2014-11-14	1,590	1,590	1,590	1,590	800	795
2014-11-13	1,554	1,590	1,554	1,590	400	795
2014-11-12	1,590	1,590	1,580	1,590	2,200	795
2014-11-11	1,587	1,600	1,587	1,590	1,000	795
2014-11-10	1,590	1,590	1,587	1,587	800	793.50
2014-11-07	1,510	1,562	1,505	1,562	1,400	781
2014-11-05	1,516	1,540	1,500	1,505	2,900	752.50
2014-11-04	1,540	1,556	1,540	1,556	700	778
2014-10-31	1,519	1,519	1,519	1,519	400	759.50
2014-10-30	1,490	1,490	1,490	1,490	200	745
2014-10-29	1,490	1,490	1,490	1,490	300	745
2014-10-28	1,490	1,490	1,490	1,490	300	745
2014-10-27	1,511	1,511	1,511	1,511	400	755.50
2014-10-24	1,480	1,501	1,480	1,500	600	750
2014-10-23	1,480	1,480	1,480	1,480	400	740
2014-10-22	1,490	1,490	1,490	1,490	100	745
2014-10-21	1,470	1,470	1,470	1,470	500	735
2014-10-20	1,480	1,480	1,480	1,480	300	740
2014-10-16	1,486	1,486	1,486	1,486	100	743
2014-10-15	1,520	1,520	1,520	1,520	100	760
2014-10-14	1,500	1,502	1,500	1,502	900	751
2014-10-10	1,501	1,502	1,500	1,501	900	750.50
2014-10-07	1,505	1,505	1,500	1,500	500	750
2014-10-03	1,530	1,530	1,530	1,530	200	765
2014-10-02	1,557	1,557	1,557	1,557	1,200	778.50
2014-10-01	1,557	1,557	1,557	1,557	400	778.50
2014-09-30	1,557	1,557	1,557	1,557	400	778.50
2014-09-26	1,557	1,557	1,557	1,557	100	778.50
2014-09-25	1,555	1,555	1,555	1,555	400	777.50
2014-09-24	1,533	1,539	1,533	1,539	400	769.50
2014-09-22	1,550	1,550	1,532	1,532	200	766
2014-09-19	1,551	1,551	1,551	1,551	100	775.50
2014-09-18	1,560	1,560	1,560	1,560	200	780
2014-09-17	1,569	1,569	1,569	1,569	300	784.50
2014-09-16	1,529	1,539	1,527	1,530	400	765
2014-09-11	1,518	1,531	1,518	1,529	700	764.50
2014-09-10	1,510	1,511	1,500	1,511	1,100	755.50
2014-09-09	1,497	1,497	1,497	1,497	100	748.50
2014-09-08	1,514	1,515	1,495	1,500	1,800	750
2014-09-05	1,482	1,499	1,480	1,499	8,100	749.50
2014-09-04	1,480	1,480	1,480	1,480	100	740
2014-09-03	1,479	1,480	1,475	1,480	400	740
2014-09-02	1,475	1,478	1,475	1,478	300	739
2014-09-01	1,480	1,480	1,480	1,480	100	740
2014-08-29	1,494	1,494	1,480	1,480	1,000	740
2014-08-27	1,489	1,489	1,489	1,489	100	744.50
2014-08-26	1,493	1,493	1,469	1,477	400	738.50
2014-08-25	1,493	1,493	1,469	1,471	4,600	735.50
2014-08-22	1,472	1,490	1,470	1,487	1,100	743.50
2014-08-21	1,466	1,490	1,459	1,469	3,100	734.50
2014-08-20	1,468	1,500	1,465	1,465	5,800	732.50
2014-08-19	1,469	1,469	1,465	1,465	500	732.50
2014-08-18	1,470	1,480	1,465	1,469	1,100	734.50
2014-08-15	1,475	1,475	1,475	1,475	300	737.50
2014-08-14	1,487	1,490	1,475	1,488	2,300	744
2014-08-13	1,487	1,487	1,470	1,487	1,800	743.50
2014-08-12	1,500	1,505	1,471	1,471	4,300	735.50
2014-08-11	1,577	1,577	1,490	1,499	3,400	749.50
2014-08-08	1,565	1,589	1,550	1,589	700	794.50
2014-08-07	1,631	1,631	1,585	1,585	2,800	792.50
2014-08-06	1,660	1,660	1,655	1,655	200	827.50
2014-08-05	1,678	1,680	1,678	1,680	200	840
2014-08-01	1,670	1,670	1,657	1,657	500	828.50
2014-07-31	1,670	1,670	1,670	1,670	200	835
2014-07-30	1,670	1,675	1,670	1,675	300	837.50
2014-07-29	1,670	1,670	1,663	1,663	200	831.50
2014-07-28	1,680	1,680	1,670	1,670	1,400	835
2014-07-25	1,670	1,670	1,670	1,670	400	835
2014-07-24	1,680	1,680	1,670	1,670	400	835
2014-07-23	1,672	1,679	1,672	1,679	200	839.50
2014-07-18	1,670	1,670	1,670	1,670	100	835
2014-07-11	1,680	1,680	1,667	1,667	400	833.50
2014-07-10	1,670	1,680	1,670	1,680	600	840
2014-07-09	1,670	1,670	1,670	1,670	200	835
2014-07-08	1,680	1,680	1,670	1,670	700	835
2014-07-07	1,680	1,699	1,680	1,691	1,000	845.50
2014-07-04	1,680	1,680	1,679	1,680	2,400	840
2014-07-03	1,667	1,667	1,667	1,667	100	833.50
2014-07-02	1,677	1,677	1,660	1,660	1,500	830
2014-07-01	1,677	1,680	1,677	1,677	900	838.50
2014-06-30	1,697	1,697	1,650	1,677	2,800	838.50
2014-06-27	1,710	1,710	1,687	1,687	1,900	843.50
2014-06-26	1,712	1,720	1,709	1,720	400	860
2014-06-25	1,749	1,749	1,685	1,709	2,600	854.50
2014-06-24	1,715	1,724	1,708	1,720	1,700	860
2014-06-23	1,726	1,726	1,700	1,700	4,400	850
2014-06-20	1,740	1,745	1,734	1,740	600	870
2014-06-19	1,760	1,760	1,740	1,740	600	870
2014-06-18	1,759	1,759	1,722	1,722	2,300	861
2014-06-17	1,760	1,770	1,726	1,730	2,400	865
2014-06-16	1,752	1,769	1,750	1,769	900	884.50
2014-06-13	1,750	1,750	1,750	1,750	1,900	875
2014-06-12	1,712	1,750	1,712	1,750	500	875
2014-06-11	1,760	1,760	1,725	1,737	1,700	868.50
2014-06-10	1,790	1,790	1,710	1,720	4,700	860
2014-06-09	1,770	1,780	1,739	1,760	2,800	880
2014-06-06	1,670	1,739	1,670	1,739	9,300	869.50
2014-06-05	1,675	1,675	1,667	1,668	900	834
2014-06-04	1,667	1,683	1,651	1,670	6,100	835
2014-06-03	1,689	1,720	1,652	1,667	11,200	833.50
2014-06-02	1,700	1,700	1,670	1,671	5,600	835.50
2014-05-30	1,690	1,707	1,690	1,700	500	850
2014-05-29	1,726	1,726	1,690	1,691	3,000	845.50
2014-05-28	1,735	1,735	1,725	1,735	800	867.50
2014-05-27	1,671	1,715	1,671	1,700	3,300	850
2014-05-26	1,708	1,709	1,670	1,680	3,200	840
2014-05-23	1,640	1,698	1,639	1,668	3,100	834
2014-05-22	1,661	1,663	1,620	1,648	4,200	824
2014-05-21	1,662	1,666	1,660	1,661	1,100	830.50
2014-05-20	1,650	1,727	1,650	1,660	1,500	830
2014-05-19	1,720	1,720	1,649	1,650	1,300	825
2014-05-16	1,800	1,800	1,700	1,722	5,100	861
2014-05-15	1,770	1,787	1,765	1,785	2,700	892.50
2014-05-14	2,000	2,000	1,734	1,770	17,100	885
2014-05-13	2,150	2,150	2,100	2,100	300	1,050
2014-04-30	2,450	2,450	2,350	2,350	900	1,175
2014-04-25	2,450	2,450	2,450	2,450	300	1,225
2014-04-24	2,351	2,351	2,351	2,351	100	1,175.50
2014-04-22	2,351	2,351	2,351	2,351	100	1,175.50
2014-04-14	2,350	2,350	2,350	2,350	200	1,175
2014-04-11	2,450	2,450	2,350	2,350	200	1,175
2014-04-10	2,414	2,450	2,400	2,450	2,400	1,225
2014-04-09	2,450	2,450	2,435	2,435	1,100	1,217.50
2014-04-08	2,435	2,436	2,435	2,436	500	1,218
2014-04-07	2,434	2,434	2,434	2,434	200	1,217
2014-04-04	2,284	2,434	2,284	2,434	500	1,217
2014-04-03	2,334	2,334	2,334	2,334	200	1,167
2014-04-02	2,334	2,334	2,334	2,334	100	1,167
2014-03-25	2,384	2,384	2,384	2,384	300	1,192
2014-03-24	2,250	2,330	2,250	2,270	1,000	1,135
2014-03-19	2,449	2,449	2,400	2,400	500	1,200
2014-03-18	2,356	2,499	2,356	2,499	300	1,249.50
2014-03-17	2,300	2,300	2,300	2,300	100	1,150
2014-03-14	2,390	2,391	2,300	2,300	1,200	1,150
2014-03-12	2,423	2,439	2,400	2,402	6,300	1,201
2014-03-11	2,540	2,540	2,399	2,400	4,900	1,200
2014-03-06	2,549	2,549	2,549	2,549	100	1,274.50
2014-03-05	2,500	2,500	2,500	2,500	100	1,250
2014-03-04	2,600	2,600	2,600	2,600	100	1,300
2014-03-03	2,500	2,550	2,500	2,550	200	1,275
2014-02-28	2,440	2,530	2,440	2,450	1,100	1,225
2014-02-26	2,652	2,699	2,640	2,640	700	1,320
2014-02-25	2,469	2,920	2,469	2,700	4,200	1,350
2014-02-24	2,360	2,430	2,360	2,420	800	1,210
2014-02-21	2,389	2,389	2,389	2,389	100	1,194.50
2014-02-20	2,330	2,340	2,290	2,340	500	1,170
2014-02-19	2,311	2,350	2,311	2,330	800	1,165
2014-02-18	2,266	2,366	2,266	2,366	600	1,183
2014-02-17	2,400	2,410	2,200	2,360	2,300	1,180
2014-02-14	2,650	2,650	2,460	2,550	1,200	1,275
2014-02-13	2,845	2,845	2,800	2,800	200	1,400
2014-02-12	2,800	2,800	2,750	2,800	300	1,400
2014-02-10	2,740	2,750	2,740	2,750	700	1,375
2014-02-05	2,619	2,619	2,619	2,619	200	1,309.50
2014-02-04	2,700	2,700	2,550	2,600	3,900	1,300
2014-02-03	2,850	2,850	2,750	2,750	2,500	1,375
2014-01-31	2,999	2,999	2,999	2,999	100	1,499.50
2014-01-29	2,950	2,950	2,950	2,950	300	1,475
2014-01-28	2,825	2,955	2,825	2,953	500	1,476.50
2014-01-27	2,821	2,830	2,800	2,830	1,600	1,415
2014-01-24	2,998	2,998	2,970	2,970	300	1,485
2014-01-23	3,040	3,040	3,000	3,000	400	1,500
2014-01-22	3,060	3,060	3,060	3,060	200	1,530
2014-01-21	3,110	3,115	3,000	3,000	3,100	1,500
2014-01-16	3,425	3,425	3,425	3,425	300	1,712.50
2014-01-15	3,270	3,430	3,270	3,425	1,000	1,712.50
2014-01-10	3,200	3,200	3,200	3,200	200	1,600
2014-01-09	2,960	3,220	2,960	3,200	6,100	1,600
2014-01-08	2,960	3,100	2,960	3,100	800	1,550
2014-01-07	2,910	3,000	2,910	2,960	1,300	1,480
2014-01-06	2,840	3,100	2,790	3,100	3,000	1,550

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30