7849 スターツ出版(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-28 | 1,539 | 1,540 | 1,539 | 1,540 | 500 | 770 |
| 2015-12-25 | 1,619 | 1,619 | 1,609 | 1,609 | 1,400 | 804.50 |
| 2015-12-24 | 1,571 | 1,579 | 1,571 | 1,579 | 200 | 789.50 |
| 2015-12-22 | 1,563 | 1,563 | 1,563 | 1,563 | 200 | 781.50 |
| 2015-12-21 | 1,603 | 1,603 | 1,603 | 1,603 | 100 | 801.50 |
| 2015-12-18 | 1,603 | 1,604 | 1,603 | 1,603 | 400 | 801.50 |
| 2015-12-17 | 1,591 | 1,620 | 1,591 | 1,602 | 300 | 801 |
| 2015-12-16 | 1,589 | 1,589 | 1,589 | 1,589 | 200 | 794.50 |
| 2015-12-15 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 794.50 |
| 2015-12-14 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 794.50 |
| 2015-12-11 | 1,589 | 1,589 | 1,589 | 1,589 | 100 | 794.50 |
| 2015-12-08 | 1,568 | 1,589 | 1,568 | 1,589 | 400 | 794.50 |
| 2015-12-07 | 1,570 | 1,589 | 1,560 | 1,560 | 700 | 780 |
| 2015-12-04 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 795 |
| 2015-12-02 | 1,580 | 1,580 | 1,570 | 1,570 | 200 | 785 |
| 2015-11-30 | 1,640 | 1,640 | 1,580 | 1,580 | 400 | 790 |
| 2015-11-27 | 1,561 | 1,561 | 1,561 | 1,561 | 200 | 780.50 |
| 2015-11-25 | 1,599 | 1,600 | 1,580 | 1,580 | 800 | 790 |
| 2015-11-19 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 765.50 |
| 2015-11-16 | 1,515 | 1,515 | 1,515 | 1,515 | 400 | 757.50 |
| 2015-11-13 | 1,599 | 1,599 | 1,515 | 1,515 | 600 | 757.50 |
| 2015-11-12 | 1,511 | 1,511 | 1,500 | 1,500 | 8,000 | 750 |
| 2015-11-11 | 1,560 | 1,560 | 1,500 | 1,510 | 5,200 | 755 |
| 2015-11-04 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2015-11-02 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2015-10-30 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2015-10-29 | 1,603 | 1,603 | 1,600 | 1,600 | 300 | 800 |
| 2015-10-28 | 1,603 | 1,603 | 1,603 | 1,603 | 300 | 801.50 |
| 2015-10-26 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 825 |
| 2015-10-05 | 1,580 | 1,580 | 1,580 | 1,580 | 600 | 790 |
| 2015-10-01 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 790 |
| 2015-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 1,100 | 800 |
| 2015-09-25 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 800 |
| 2015-09-17 | 1,546 | 1,546 | 1,546 | 1,546 | 100 | 773 |
| 2015-09-09 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 772.50 |
| 2015-09-08 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 772.50 |
| 2015-09-03 | 1,550 | 1,585 | 1,550 | 1,585 | 300 | 792.50 |
| 2015-08-31 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 815 |
| 2015-08-25 | 1,598 | 1,598 | 1,598 | 1,598 | 400 | 799 |
| 2015-08-24 | 1,548 | 1,548 | 1,521 | 1,521 | 300 | 760.50 |
| 2015-08-21 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2015-08-20 | 1,571 | 1,600 | 1,571 | 1,600 | 500 | 800 |
| 2015-08-19 | 1,560 | 1,600 | 1,560 | 1,600 | 800 | 800 |
| 2015-08-18 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 800 |
| 2015-08-12 | 1,581 | 1,600 | 1,550 | 1,600 | 1,800 | 800 |
| 2015-08-11 | 1,600 | 1,600 | 1,600 | 1,600 | 300 | 800 |
| 2015-08-10 | 1,600 | 1,600 | 1,600 | 1,600 | 200 | 800 |
| 2015-08-07 | 1,600 | 1,601 | 1,600 | 1,600 | 1,700 | 800 |
| 2015-08-06 | 1,700 | 1,700 | 1,580 | 1,580 | 1,700 | 790 |
| 2015-08-04 | 1,670 | 1,698 | 1,670 | 1,698 | 500 | 849 |
| 2015-08-03 | 1,699 | 1,699 | 1,681 | 1,699 | 700 | 849.50 |
| 2015-07-29 | 1,694 | 1,694 | 1,694 | 1,694 | 100 | 847 |
| 2015-07-27 | 1,661 | 1,661 | 1,661 | 1,661 | 600 | 830.50 |
| 2015-07-24 | 1,663 | 1,670 | 1,651 | 1,670 | 700 | 835 |
| 2015-07-21 | 1,678 | 1,687 | 1,678 | 1,687 | 800 | 843.50 |
| 2015-07-16 | 1,668 | 1,668 | 1,668 | 1,668 | 200 | 834 |
| 2015-07-15 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 834 |
| 2015-07-14 | 1,628 | 1,628 | 1,628 | 1,628 | 200 | 814 |
| 2015-07-10 | 1,630 | 1,630 | 1,590 | 1,590 | 800 | 795 |
| 2015-07-09 | 1,575 | 1,575 | 1,550 | 1,550 | 900 | 775 |
| 2015-07-08 | 1,630 | 1,630 | 1,621 | 1,621 | 1,300 | 810.50 |
| 2015-07-07 | 1,633 | 1,633 | 1,633 | 1,633 | 200 | 816.50 |
| 2015-07-06 | 1,640 | 1,640 | 1,640 | 1,640 | 100 | 820 |
| 2015-07-01 | 1,667 | 1,667 | 1,652 | 1,652 | 200 | 826 |
| 2015-06-30 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 833.50 |
| 2015-06-29 | 1,627 | 1,627 | 1,627 | 1,627 | 100 | 813.50 |
| 2015-06-26 | 1,667 | 1,667 | 1,667 | 1,667 | 100 | 833.50 |
| 2015-06-25 | 1,667 | 1,667 | 1,667 | 1,667 | 1,100 | 833.50 |
| 2015-06-24 | 1,627 | 1,627 | 1,627 | 1,627 | 200 | 813.50 |
| 2015-06-23 | 1,630 | 1,630 | 1,626 | 1,626 | 200 | 813 |
| 2015-06-22 | 1,623 | 1,626 | 1,623 | 1,626 | 700 | 813 |
| 2015-06-19 | 1,622 | 1,622 | 1,622 | 1,622 | 100 | 811 |
| 2015-06-18 | 1,631 | 1,631 | 1,622 | 1,622 | 300 | 811 |
| 2015-06-17 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 815 |
| 2015-06-15 | 1,630 | 1,630 | 1,630 | 1,630 | 400 | 815 |
| 2015-06-12 | 1,646 | 1,646 | 1,646 | 1,646 | 100 | 823 |
| 2015-06-09 | 1,645 | 1,646 | 1,645 | 1,646 | 300 | 823 |
| 2015-06-04 | 1,650 | 1,650 | 1,645 | 1,645 | 400 | 822.50 |
| 2015-06-03 | 1,650 | 1,650 | 1,645 | 1,645 | 1,000 | 822.50 |
| 2015-06-01 | 1,685 | 1,685 | 1,685 | 1,685 | 200 | 842.50 |
| 2015-05-29 | 1,685 | 1,685 | 1,675 | 1,685 | 800 | 842.50 |
| 2015-05-27 | 1,685 | 1,685 | 1,685 | 1,685 | 100 | 842.50 |
| 2015-05-26 | 1,682 | 1,682 | 1,682 | 1,682 | 100 | 841 |
| 2015-05-25 | 1,701 | 1,701 | 1,680 | 1,680 | 1,100 | 840 |
| 2015-05-22 | 1,695 | 1,695 | 1,695 | 1,695 | 700 | 847.50 |
| 2015-05-20 | 1,695 | 1,695 | 1,695 | 1,695 | 1,100 | 847.50 |
| 2015-05-19 | 1,692 | 1,699 | 1,692 | 1,695 | 1,200 | 847.50 |
| 2015-05-18 | 1,700 | 1,700 | 1,690 | 1,690 | 1,300 | 845 |
| 2015-05-14 | 1,700 | 1,700 | 1,690 | 1,690 | 200 | 845 |
| 2015-05-13 | 1,720 | 1,760 | 1,720 | 1,725 | 1,600 | 862.50 |
| 2015-05-12 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 850 |
| 2015-05-11 | 1,700 | 1,720 | 1,700 | 1,720 | 300 | 860 |
| 2015-05-07 | 1,700 | 1,700 | 1,700 | 1,700 | 400 | 850 |
| 2015-05-01 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 850 |
| 2015-04-30 | 1,730 | 1,730 | 1,701 | 1,710 | 400 | 855 |
| 2015-04-28 | 1,705 | 1,705 | 1,701 | 1,701 | 300 | 850.50 |
| 2015-04-27 | 1,740 | 1,749 | 1,740 | 1,745 | 1,400 | 872.50 |
| 2015-04-24 | 1,700 | 1,700 | 1,700 | 1,700 | 900 | 850 |
| 2015-04-23 | 1,700 | 1,700 | 1,700 | 1,700 | 600 | 850 |
| 2015-04-21 | 1,680 | 1,699 | 1,680 | 1,695 | 900 | 847.50 |
| 2015-04-20 | 1,693 | 1,693 | 1,680 | 1,680 | 800 | 840 |
| 2015-04-17 | 1,700 | 1,700 | 1,693 | 1,693 | 500 | 846.50 |
| 2015-04-16 | 1,715 | 1,739 | 1,700 | 1,700 | 1,000 | 850 |
| 2015-04-15 | 1,714 | 1,715 | 1,714 | 1,715 | 800 | 857.50 |
| 2015-04-13 | 1,715 | 1,715 | 1,715 | 1,715 | 100 | 857.50 |
| 2015-04-09 | 1,705 | 1,705 | 1,695 | 1,705 | 400 | 852.50 |
| 2015-04-08 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 2015-04-07 | 1,679 | 1,700 | 1,679 | 1,700 | 1,200 | 850 |
| 2015-04-06 | 1,679 | 1,679 | 1,679 | 1,679 | 200 | 839.50 |
| 2015-04-03 | 1,679 | 1,679 | 1,679 | 1,679 | 200 | 839.50 |
| 2015-04-02 | 1,679 | 1,679 | 1,679 | 1,679 | 200 | 839.50 |
| 2015-04-01 | 1,679 | 1,679 | 1,679 | 1,679 | 200 | 839.50 |
| 2015-03-31 | 1,680 | 1,680 | 1,679 | 1,679 | 400 | 839.50 |
| 2015-03-30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 840 |
| 2015-03-27 | 1,675 | 1,675 | 1,675 | 1,675 | 200 | 837.50 |
| 2015-03-26 | 1,679 | 1,679 | 1,675 | 1,675 | 500 | 837.50 |
| 2015-03-25 | 1,679 | 1,679 | 1,678 | 1,679 | 600 | 839.50 |
| 2015-03-24 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 830 |
| 2015-03-23 | 1,690 | 1,690 | 1,651 | 1,651 | 1,200 | 825.50 |
| 2015-03-20 | 1,655 | 1,655 | 1,650 | 1,651 | 400 | 825.50 |
| 2015-03-19 | 1,650 | 1,650 | 1,650 | 1,650 | 700 | 825 |
| 2015-03-16 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 827.50 |
| 2015-03-13 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 822.50 |
| 2015-03-12 | 1,640 | 1,694 | 1,635 | 1,650 | 1,200 | 825 |
| 2015-03-11 | 1,645 | 1,645 | 1,640 | 1,640 | 500 | 820 |
| 2015-03-10 | 1,655 | 1,655 | 1,645 | 1,645 | 700 | 822.50 |
| 2015-03-09 | 1,655 | 1,655 | 1,655 | 1,655 | 400 | 827.50 |
| 2015-03-06 | 1,670 | 1,670 | 1,655 | 1,655 | 1,900 | 827.50 |
| 2015-03-05 | 1,700 | 1,700 | 1,670 | 1,670 | 1,600 | 835 |
| 2015-03-04 | 1,700 | 1,701 | 1,700 | 1,700 | 700 | 850 |
| 2015-03-03 | 1,698 | 1,715 | 1,697 | 1,700 | 5,800 | 850 |
| 2015-03-02 | 1,671 | 1,700 | 1,671 | 1,700 | 200 | 850 |
| 2015-02-27 | 1,672 | 1,672 | 1,671 | 1,671 | 200 | 835.50 |
| 2015-02-26 | 1,679 | 1,679 | 1,672 | 1,672 | 300 | 836 |
| 2015-02-25 | 1,664 | 1,679 | 1,664 | 1,679 | 700 | 839.50 |
| 2015-02-24 | 1,694 | 1,694 | 1,676 | 1,676 | 1,900 | 838 |
| 2015-02-23 | 1,669 | 1,750 | 1,669 | 1,700 | 2,200 | 850 |
| 2015-02-20 | 1,650 | 1,669 | 1,650 | 1,669 | 800 | 834.50 |
| 2015-02-19 | 1,650 | 1,650 | 1,649 | 1,649 | 300 | 824.50 |
| 2015-02-18 | 1,650 | 1,650 | 1,640 | 1,650 | 600 | 825 |
| 2015-02-17 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | 820 |
| 2015-02-16 | 1,650 | 1,680 | 1,640 | 1,640 | 1,000 | 820 |
| 2015-02-13 | 1,650 | 1,660 | 1,645 | 1,650 | 1,200 | 825 |
| 2015-02-12 | 1,662 | 1,665 | 1,650 | 1,659 | 2,500 | 829.50 |
| 2015-02-10 | 1,630 | 1,630 | 1,630 | 1,630 | 900 | 815 |
| 2015-02-09 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 2015-02-06 | 1,638 | 1,638 | 1,630 | 1,630 | 500 | 815 |
| 2015-02-05 | 1,625 | 1,630 | 1,622 | 1,630 | 900 | 815 |
| 2015-02-04 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2015-02-03 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2015-01-30 | 1,610 | 1,620 | 1,610 | 1,620 | 500 | 810 |
| 2015-01-29 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 810 |
| 2015-01-28 | 1,611 | 1,631 | 1,611 | 1,631 | 400 | 815.50 |
| 2015-01-27 | 1,638 | 1,638 | 1,638 | 1,638 | 100 | 819 |
| 2015-01-26 | 1,638 | 1,638 | 1,638 | 1,638 | 2,100 | 819 |
| 2015-01-23 | 1,634 | 1,638 | 1,620 | 1,638 | 800 | 819 |
| 2015-01-21 | 1,630 | 1,630 | 1,630 | 1,630 | 300 | 815 |
| 2015-01-20 | 1,630 | 1,630 | 1,630 | 1,630 | 800 | 815 |
| 2015-01-19 | 1,630 | 1,630 | 1,629 | 1,630 | 500 | 815 |
| 2015-01-16 | 1,625 | 1,630 | 1,625 | 1,630 | 200 | 815 |
| 2015-01-15 | 1,625 | 1,625 | 1,625 | 1,625 | 100 | 812.50 |
| 2015-01-14 | 1,629 | 1,629 | 1,629 | 1,629 | 100 | 814.50 |
| 2015-01-13 | 1,582 | 1,600 | 1,582 | 1,600 | 600 | 800 |
| 2015-01-09 | 1,615 | 1,616 | 1,615 | 1,615 | 400 | 807.50 |
| 2015-01-08 | 1,620 | 1,630 | 1,620 | 1,630 | 700 | 815 |
| 2015-01-07 | 1,600 | 1,605 | 1,600 | 1,605 | 300 | 802.50 |
| 2015-01-05 | 1,605 | 1,620 | 1,605 | 1,620 | 300 | 810 |
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
