7849 スターツ出版(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,920	1,945	1,920	1,945	500	972.50
2017-12-28	1,930	1,949	1,930	1,930	600	965
2017-12-27	1,875	1,931	1,875	1,928	3,500	964
2017-12-26	1,995	2,025	1,990	2,025	3,700	1,012.50
2017-12-25	1,982	1,995	1,982	1,989	2,500	994.50
2017-12-22	1,987	1,994	1,981	1,981	2,100	990.50
2017-12-21	1,980	1,989	1,979	1,987	1,700	993.50
2017-12-20	1,992	1,992	1,974	1,980	2,300	990
2017-12-19	1,986	1,986	1,970	1,971	400	985.50
2017-12-18	1,951	1,988	1,951	1,979	2,800	989.50
2017-12-15	1,950	1,956	1,941	1,951	1,000	975.50
2017-12-14	1,950	1,956	1,950	1,950	500	975
2017-12-13	1,950	1,959	1,940	1,940	2,900	970
2017-12-12	1,937	1,957	1,937	1,950	2,700	975
2017-12-11	1,935	1,956	1,935	1,956	900	978
2017-12-08	1,950	1,950	1,934	1,934	1,400	967
2017-12-07	1,980	1,980	1,930	1,955	4,000	977.50
2017-12-06	2,041	2,041	1,990	1,990	3,600	995
2017-12-05	2,050	2,050	2,041	2,041	800	1,020.50
2017-12-04	2,053	2,055	2,050	2,055	600	1,027.50
2017-12-01	2,050	2,069	2,050	2,051	800	1,025.50
2017-11-30	2,048	2,050	2,048	2,050	1,700	1,025
2017-11-29	2,046	2,046	2,046	2,046	300	1,023
2017-11-28	2,053	2,053	2,046	2,046	600	1,023
2017-11-27	2,087	2,087	2,086	2,086	700	1,043
2017-11-24	2,090	2,090	2,090	2,090	300	1,045
2017-11-22	2,090	2,090	2,090	2,090	200	1,045
2017-11-21	2,090	2,090	2,090	2,090	100	1,045
2017-11-20	2,098	2,098	2,098	2,098	100	1,049
2017-11-17	2,099	2,099	2,099	2,099	300	1,049.50
2017-11-16	2,085	2,085	2,085	2,085	100	1,042.50
2017-11-15	2,132	2,132	2,035	2,035	800	1,017.50
2017-11-13	2,230	2,247	2,196	2,196	1,600	1,098
2017-11-10	2,200	2,200	2,200	2,200	200	1,100
2017-11-09	2,225	2,225	2,200	2,200	900	1,100
2017-11-08	2,224	2,224	2,224	2,224	100	1,112
2017-11-07	2,227	2,227	2,215	2,215	400	1,107.50
2017-11-06	2,200	2,215	2,200	2,215	400	1,107.50
2017-11-02	2,199	2,200	2,199	2,200	400	1,100
2017-11-01	2,199	2,199	2,190	2,197	400	1,098.50
2017-10-31	2,210	2,210	2,185	2,185	500	1,092.50
2017-10-30	2,220	2,220	2,135	2,190	1,600	1,095
2017-10-26	2,208	2,210	2,208	2,210	200	1,105
2017-10-25	2,250	2,250	2,250	2,250	200	1,125
2017-10-23	2,166	2,200	2,166	2,200	500	1,100
2017-10-17	2,200	2,200	2,200	2,200	1,000	1,100
2017-10-16	2,229	2,230	2,199	2,200	1,900	1,100
2017-10-12	2,200	2,200	2,200	2,200	300	1,100
2017-10-11	2,200	2,200	2,200	2,200	100	1,100
2017-10-10	2,200	2,200	2,197	2,197	300	1,098.50
2017-10-06	2,210	2,210	2,210	2,210	100	1,105
2017-10-05	2,211	2,211	2,191	2,210	1,300	1,105
2017-10-03	2,210	2,210	2,210	2,210	300	1,105
2017-10-02	2,230	2,230	2,200	2,209	900	1,104.50
2017-09-29	2,210	2,249	2,200	2,230	600	1,115
2017-09-28	2,210	2,220	2,200	2,206	1,100	1,103
2017-09-27	2,190	2,190	2,190	2,190	200	1,095
2017-09-26	2,162	2,170	2,162	2,170	500	1,085
2017-09-25	2,120	2,170	2,120	2,150	1,300	1,075
2017-09-22	2,150	2,150	2,101	2,113	500	1,056.50
2017-09-21	2,194	2,194	2,144	2,150	1,200	1,075
2017-09-20	2,198	2,198	2,194	2,194	400	1,097
2017-09-19	2,156	2,156	2,156	2,156	100	1,078
2017-09-15	2,181	2,181	2,156	2,156	500	1,078
2017-09-13	2,155	2,178	2,155	2,178	600	1,089
2017-09-12	2,155	2,155	2,155	2,155	100	1,077.50
2017-09-08	2,135	2,135	2,135	2,135	100	1,067.50
2017-09-07	2,120	2,120	2,120	2,120	800	1,060
2017-09-01	2,170	2,170	2,150	2,150	1,200	1,075
2017-08-31	2,121	2,169	2,121	2,169	700	1,084.50
2017-08-30	2,166	2,166	2,166	2,166	200	1,083
2017-08-28	2,148	2,148	2,148	2,148	100	1,074
2017-08-25	2,148	2,148	2,148	2,148	400	1,074
2017-08-24	2,187	2,198	2,187	2,198	200	1,099
2017-08-23	2,198	2,198	2,198	2,198	100	1,099
2017-08-22	2,249	2,250	2,201	2,204	700	1,102
2017-08-21	2,260	2,260	2,250	2,250	300	1,125
2017-08-18	2,305	2,310	2,305	2,310	700	1,155
2017-08-17	2,346	2,350	2,346	2,350	1,800	1,175
2017-08-16	2,340	2,410	2,340	2,410	1,200	1,205
2017-08-15	2,482	2,488	2,482	2,488	200	1,244
2017-08-14	2,339	2,382	2,328	2,382	1,100	1,191
2017-08-10	2,489	2,489	2,489	2,489	200	1,244.50
2017-08-09	2,450	2,489	2,442	2,489	1,500	1,244.50
2017-08-08	2,583	2,800	2,550	2,550	9,800	1,275
2017-08-07	2,590	2,590	2,540	2,540	400	1,270
2017-08-03	2,555	2,584	2,550	2,584	1,600	1,292
2017-08-02	2,581	2,662	2,581	2,612	300	1,306
2017-08-01	2,640	2,679	2,640	2,679	200	1,339.50
2017-07-31	2,649	2,649	2,610	2,640	500	1,320
2017-07-28	2,549	2,549	2,536	2,536	500	1,268
2017-07-27	2,598	2,599	2,598	2,599	200	1,299.50
2017-07-26	2,698	2,698	2,698	2,698	300	1,349
2017-07-25	2,722	2,722	2,653	2,698	1,400	1,349
2017-07-24	2,715	2,777	2,652	2,750	2,200	1,375
2017-07-21	2,700	2,733	2,700	2,733	600	1,366.50
2017-07-20	2,746	2,746	2,701	2,701	500	1,350.50
2017-07-19	2,770	2,796	2,645	2,796	900	1,398
2017-07-18	3,070	3,070	2,750	2,805	3,300	1,402.50
2017-07-14	2,700	3,000	2,700	2,900	11,500	1,450
2017-07-13	2,539	2,650	2,539	2,650	1,500	1,325
2017-07-12	2,419	2,500	2,419	2,500	1,200	1,250
2017-07-11	2,400	2,500	2,399	2,451	1,600	1,225.50
2017-07-10	2,276	2,333	2,253	2,333	1,100	1,166.50
2017-07-07	2,212	2,250	2,212	2,250	400	1,125
2017-07-06	2,230	2,230	2,203	2,205	400	1,102.50
2017-07-05	2,142	2,200	2,142	2,200	200	1,100
2017-07-04	2,171	2,230	2,171	2,230	1,800	1,115
2017-07-03	2,110	2,169	2,107	2,169	800	1,084.50
2017-06-30	2,056	2,160	2,055	2,160	5,300	1,080
2017-06-29	2,140	2,148	2,095	2,095	5,000	1,047.50
2017-06-28	2,163	2,163	2,123	2,123	2,900	1,061.50
2017-06-27	2,175	2,175	2,150	2,150	300	1,075
2017-06-26	2,196	2,215	2,175	2,175	4,700	1,087.50
2017-06-23	2,223	2,223	2,197	2,197	2,100	1,098.50
2017-06-22	2,170	2,222	2,170	2,222	3,400	1,111
2017-06-21	2,100	2,163	2,100	2,163	1,600	1,081.50
2017-06-20	2,100	2,100	2,100	2,100	100	1,050
2017-06-19	2,050	2,110	2,050	2,100	1,300	1,050
2017-06-16	2,045	2,045	2,037	2,037	300	1,018.50
2017-06-14	2,042	2,042	2,040	2,040	700	1,020
2017-06-13	2,011	2,050	2,011	2,040	1,200	1,020
2017-06-12	1,920	2,017	1,920	1,990	1,600	995
2017-06-09	1,910	1,920	1,905	1,920	900	960
2017-06-08	1,900	1,911	1,900	1,910	1,000	955
2017-06-07	1,900	1,900	1,900	1,900	100	950
2017-06-05	1,850	1,900	1,850	1,900	500	950
2017-06-02	1,871	1,890	1,871	1,890	300	945
2017-06-01	1,899	1,899	1,871	1,871	400	935.50
2017-05-31	1,870	1,870	1,870	1,870	100	935
2017-05-30	1,870	1,870	1,870	1,870	600	935
2017-05-26	1,869	1,870	1,869	1,870	500	935
2017-05-25	1,860	1,870	1,860	1,866	500	933
2017-05-24	1,846	1,846	1,846	1,846	100	923
2017-05-23	1,847	1,847	1,847	1,847	200	923.50
2017-05-22	1,820	1,820	1,800	1,800	400	900
2017-05-19	1,815	1,842	1,815	1,821	600	910.50
2017-05-18	1,890	1,890	1,821	1,869	800	934.50
2017-05-17	1,890	1,890	1,890	1,890	100	945
2017-05-16	1,890	1,890	1,890	1,890	200	945
2017-05-15	1,790	1,890	1,790	1,890	1,700	945
2017-05-12	1,787	1,789	1,735	1,779	2,000	889.50
2017-05-11	1,650	1,787	1,650	1,787	1,500	893.50
2017-05-09	1,604	1,605	1,604	1,605	300	802.50
2017-05-08	1,600	1,625	1,600	1,601	700	800.50
2017-05-01	1,625	1,625	1,624	1,624	500	812
2017-04-27	1,599	1,601	1,599	1,601	300	800.50
2017-04-26	1,602	1,605	1,600	1,600	700	800
2017-04-25	1,600	1,602	1,600	1,602	2,200	801
2017-04-24	1,587	1,587	1,582	1,582	200	791
2017-04-21	1,599	1,600	1,576	1,576	400	788
2017-04-14	1,561	1,561	1,561	1,561	100	780.50
2017-04-13	1,542	1,561	1,542	1,561	200	780.50
2017-04-12	1,582	1,582	1,582	1,582	100	791
2017-04-11	1,583	1,583	1,583	1,583	100	791.50
2017-04-10	1,584	1,584	1,584	1,584	200	792
2017-04-07	1,600	1,600	1,600	1,600	300	800
2017-04-06	1,601	1,601	1,601	1,601	100	800.50
2017-04-05	1,604	1,604	1,604	1,604	100	802
2017-04-04	1,616	1,616	1,604	1,604	400	802
2017-04-03	1,639	1,639	1,620	1,620	300	810
2017-03-31	1,649	1,649	1,628	1,628	600	814
2017-03-30	1,650	1,675	1,634	1,634	700	817
2017-03-29	1,659	1,660	1,650	1,650	300	825
2017-03-28	1,650	1,650	1,650	1,650	100	825
2017-03-27	1,640	1,680	1,640	1,642	1,100	821
2017-03-24	1,640	1,640	1,640	1,640	100	820
2017-03-23	1,649	1,679	1,630	1,630	1,100	815
2017-03-22	1,649	1,650	1,620	1,650	400	825
2017-03-21	1,620	1,649	1,610	1,649	1,200	824.50
2017-03-17	1,600	1,606	1,600	1,606	1,200	803
2017-03-16	1,572	1,590	1,571	1,590	2,100	795
2017-03-15	1,565	1,571	1,565	1,571	300	785.50
2017-03-10	1,600	1,600	1,550	1,550	800	775
2017-02-28	1,600	1,600	1,541	1,541	1,100	770.50
2017-02-27	1,600	1,600	1,600	1,600	400	800
2017-02-22	1,551	1,551	1,551	1,551	100	775.50
2017-02-16	1,559	1,559	1,551	1,551	500	775.50
2017-02-15	1,523	1,599	1,523	1,599	200	799.50
2017-02-14	1,552	1,552	1,512	1,513	400	756.50
2017-02-13	1,740	1,740	1,705	1,705	600	852.50
2017-02-10	1,489	1,740	1,470	1,740	2,600	870
2017-01-31	1,465	1,465	1,465	1,465	100	732.50
2017-01-25	1,465	1,465	1,465	1,465	400	732.50
2017-01-24	1,481	1,482	1,481	1,482	300	741
2017-01-20	1,481	1,481	1,481	1,481	100	740.50
2017-01-19	1,460	1,481	1,460	1,481	400	740.50
2017-01-17	1,452	1,452	1,452	1,452	100	726
2017-01-10	1,451	1,451	1,451	1,451	200	725.50
2017-01-06	1,451	1,451	1,451	1,451	200	725.50
2017-01-05	1,471	1,471	1,451	1,451	200	725.50

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

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