7849 スターツ出版(株) の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,460 | 1,472 | 1,460 | 1,472 | 400 | 736 |
| 2016-12-28 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | 736 |
| 2016-12-26 | 1,500 | 1,502 | 1,500 | 1,502 | 1,300 | 751 |
| 2016-12-22 | 1,451 | 1,477 | 1,451 | 1,477 | 300 | 738.50 |
| 2016-12-21 | 1,480 | 1,480 | 1,451 | 1,451 | 600 | 725.50 |
| 2016-12-20 | 1,479 | 1,479 | 1,470 | 1,479 | 400 | 739.50 |
| 2016-12-19 | 1,479 | 1,479 | 1,478 | 1,479 | 400 | 739.50 |
| 2016-12-16 | 1,479 | 1,479 | 1,479 | 1,479 | 200 | 739.50 |
| 2016-12-15 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 726.50 |
| 2016-12-14 | 1,465 | 1,465 | 1,451 | 1,451 | 400 | 725.50 |
| 2016-12-13 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 732.50 |
| 2016-12-12 | 1,465 | 1,465 | 1,465 | 1,465 | 200 | 732.50 |
| 2016-11-30 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 732.50 |
| 2016-11-29 | 1,463 | 1,463 | 1,463 | 1,463 | 200 | 731.50 |
| 2016-11-28 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 731.50 |
| 2016-11-25 | 1,460 | 1,461 | 1,460 | 1,461 | 1,000 | 730.50 |
| 2016-11-24 | 1,470 | 1,475 | 1,470 | 1,475 | 200 | 737.50 |
| 2016-11-22 | 1,456 | 1,470 | 1,456 | 1,470 | 200 | 735 |
| 2016-11-21 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 737.50 |
| 2016-11-18 | 1,475 | 1,475 | 1,475 | 1,475 | 100 | 737.50 |
| 2016-11-17 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 737.50 |
| 2016-11-16 | 1,465 | 1,465 | 1,465 | 1,465 | 200 | 732.50 |
| 2016-11-14 | 1,490 | 1,494 | 1,490 | 1,494 | 400 | 747 |
| 2016-11-10 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | 725.50 |
| 2016-11-07 | 1,436 | 1,436 | 1,436 | 1,436 | 100 | 718 |
| 2016-11-02 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 728 |
| 2016-10-31 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 728 |
| 2016-10-28 | 1,455 | 1,455 | 1,455 | 1,455 | 200 | 727.50 |
| 2016-10-27 | 1,450 | 1,450 | 1,450 | 1,450 | 200 | 725 |
| 2016-10-25 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 725 |
| 2016-10-24 | 1,456 | 1,456 | 1,456 | 1,456 | 200 | 728 |
| 2016-10-21 | 1,450 | 1,451 | 1,450 | 1,451 | 500 | 725.50 |
| 2016-10-11 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 725 |
| 2016-10-03 | 1,466 | 1,466 | 1,466 | 1,466 | 400 | 733 |
| 2016-09-26 | 1,546 | 1,546 | 1,466 | 1,466 | 1,100 | 733 |
| 2016-09-23 | 1,480 | 1,480 | 1,472 | 1,472 | 800 | 736 |
| 2016-09-21 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 710 |
| 2016-09-20 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 725 |
| 2016-09-02 | 1,453 | 1,453 | 1,453 | 1,453 | 1,200 | 726.50 |
| 2016-08-25 | 1,470 | 1,470 | 1,470 | 1,470 | 300 | 735 |
| 2016-08-24 | 1,475 | 1,490 | 1,475 | 1,490 | 200 | 745 |
| 2016-08-08 | 1,441 | 1,486 | 1,435 | 1,486 | 2,500 | 743 |
| 2016-07-26 | 1,487 | 1,487 | 1,471 | 1,471 | 500 | 735.50 |
| 2016-07-25 | 1,539 | 1,539 | 1,539 | 1,539 | 400 | 769.50 |
| 2016-07-22 | 1,465 | 1,465 | 1,465 | 1,465 | 100 | 732.50 |
| 2016-07-21 | 1,465 | 1,465 | 1,465 | 1,465 | 300 | 732.50 |
| 2016-07-15 | 1,505 | 1,505 | 1,505 | 1,505 | 100 | 752.50 |
| 2016-06-30 | 1,575 | 1,575 | 1,575 | 1,575 | 100 | 787.50 |
| 2016-06-27 | 1,502 | 1,502 | 1,502 | 1,502 | 1,000 | 751 |
| 2016-06-24 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 715 |
| 2016-06-23 | 1,471 | 1,471 | 1,421 | 1,421 | 300 | 710.50 |
| 2016-06-22 | 1,470 | 1,470 | 1,470 | 1,470 | 100 | 735 |
| 2016-06-21 | 1,440 | 1,440 | 1,440 | 1,440 | 100 | 720 |
| 2016-06-20 | 1,436 | 1,436 | 1,436 | 1,436 | 100 | 718 |
| 2016-06-06 | 1,432 | 1,432 | 1,432 | 1,432 | 100 | 716 |
| 2016-05-25 | 1,459 | 1,459 | 1,459 | 1,459 | 400 | 729.50 |
| 2016-05-24 | 1,450 | 1,470 | 1,450 | 1,466 | 800 | 733 |
| 2016-05-20 | 1,435 | 1,465 | 1,435 | 1,445 | 600 | 722.50 |
| 2016-05-19 | 1,434 | 1,464 | 1,434 | 1,464 | 700 | 732 |
| 2016-04-28 | 1,495 | 1,495 | 1,495 | 1,495 | 100 | 747.50 |
| 2016-04-25 | 1,495 | 1,495 | 1,495 | 1,495 | 1,100 | 747.50 |
| 2016-04-22 | 1,490 | 1,490 | 1,490 | 1,490 | 200 | 745 |
| 2016-04-21 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 730 |
| 2016-04-19 | 1,500 | 1,501 | 1,500 | 1,500 | 300 | 750 |
| 2016-04-04 | 1,500 | 1,501 | 1,500 | 1,500 | 400 | 750 |
| 2016-03-31 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 725 |
| 2016-03-30 | 1,430 | 1,430 | 1,430 | 1,430 | 100 | 715 |
| 2016-03-29 | 1,426 | 1,426 | 1,426 | 1,426 | 300 | 713 |
| 2016-03-25 | 1,456 | 1,456 | 1,456 | 1,456 | 500 | 728 |
| 2016-03-24 | 1,450 | 1,470 | 1,450 | 1,470 | 300 | 735 |
| 2016-03-22 | 1,450 | 1,450 | 1,450 | 1,450 | 400 | 725 |
| 2016-03-17 | 1,456 | 1,456 | 1,456 | 1,456 | 100 | 728 |
| 2016-02-25 | 1,451 | 1,451 | 1,451 | 1,451 | 400 | 725.50 |
| 2016-02-24 | 1,435 | 1,435 | 1,435 | 1,435 | 100 | 717.50 |
| 2016-02-23 | 1,412 | 1,412 | 1,412 | 1,412 | 100 | 706 |
| 2016-02-19 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 700 |
| 2016-02-16 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 690 |
| 2016-02-15 | 1,410 | 1,420 | 1,410 | 1,410 | 500 | 705 |
| 2016-02-05 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 755 |
| 2016-02-03 | 1,574 | 1,574 | 1,574 | 1,574 | 100 | 787 |
| 2016-02-02 | 1,574 | 1,574 | 1,574 | 1,574 | 200 | 787 |
| 2016-01-29 | 1,535 | 1,575 | 1,535 | 1,575 | 300 | 787.50 |
| 2016-01-26 | 1,460 | 1,476 | 1,459 | 1,476 | 400 | 738 |
| 2016-01-25 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 730 |
| 2016-01-22 | 1,460 | 1,460 | 1,460 | 1,460 | 300 | 730 |
| 2016-01-21 | 1,421 | 1,482 | 1,421 | 1,482 | 200 | 741 |
| 2016-01-20 | 1,451 | 1,451 | 1,451 | 1,451 | 1,200 | 725.50 |
| 2016-01-18 | 1,472 | 1,472 | 1,471 | 1,472 | 500 | 736 |
| 2016-01-14 | 1,501 | 1,501 | 1,500 | 1,500 | 200 | 750 |
| 2016-01-13 | 1,500 | 1,500 | 1,500 | 1,500 | 100 | 750 |
| 2016-01-08 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 750 |
| 2016-01-07 | 1,530 | 1,530 | 1,515 | 1,515 | 600 | 757.50 |
| 2016-01-06 | 1,540 | 1,540 | 1,533 | 1,533 | 400 | 766.50 |
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
