7849 スターツ出版(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,519	2,519	2,519	2,519	100	1,259.50
2018-12-27	2,450	2,450	2,399	2,399	300	1,199.50
2018-12-26	-	-	-	2,300	-	1,150
2018-12-25	2,360	2,360	2,250	2,300	5,300	1,150
2018-12-21	2,360	2,361	2,360	2,360	1,000	1,180
2018-12-20	2,350	2,367	2,350	2,367	400	1,183.50
2018-12-19	-	-	-	2,317	-	1,158.50
2018-12-18	2,350	2,400	2,317	2,317	600	1,158.50
2018-12-17	-	-	-	2,300	-	1,150
2018-12-14	2,300	2,300	2,300	2,300	200	1,150
2018-12-13	-	-	-	2,300	-	1,150
2018-12-12	-	-	-	2,300	-	1,150
2018-12-11	2,300	2,300	2,300	2,300	1,400	1,150
2018-12-10	2,271	2,300	2,271	2,300	700	1,150
2018-12-07	-	-	-	2,321	-	1,160.50
2018-12-06	2,334	2,334	2,321	2,321	700	1,160.50
2018-12-05	2,443	2,443	2,366	2,366	300	1,183
2018-12-04	2,456	2,456	2,456	2,456	100	1,228
2018-12-03	2,406	2,406	2,406	2,406	100	1,203
2018-11-30	2,461	2,461	2,455	2,455	300	1,227.50
2018-11-29	2,456	2,461	2,456	2,461	200	1,230.50
2018-11-28	2,452	2,452	2,452	2,452	100	1,226
2018-11-27	-	-	-	2,446	-	1,223
2018-11-26	2,496	2,496	2,446	2,446	400	1,223
2018-11-22	2,378	2,378	2,378	2,378	100	1,189
2018-11-21	2,321	2,321	2,271	2,280	600	1,140
2018-11-20	2,300	2,320	2,280	2,320	1,000	1,160
2018-11-19	2,301	2,301	2,259	2,300	2,000	1,150
2018-11-16	2,311	2,370	2,311	2,311	1,200	1,155.50
2018-11-15	-	-	-	2,357	-	1,178.50
2018-11-14	2,500	2,500	2,300	2,357	1,200	1,178.50
2018-11-13	2,552	2,646	2,505	2,506	2,300	1,253
2018-11-12	2,453	2,551	2,451	2,551	1,000	1,275.50
2018-11-09	-	-	-	2,353	-	1,176.50
2018-11-08	-	-	-	2,353	-	1,176.50
2018-11-07	2,495	2,500	2,353	2,353	600	1,176.50
2018-11-06	-	-	-	2,450	-	1,225
2018-11-05	2,449	2,450	2,449	2,450	300	1,225
2018-11-02	2,358	2,358	2,358	2,358	1,500	1,179
2018-11-01	-	-	-	2,430	-	1,215
2018-10-31	-	-	-	2,430	-	1,215
2018-10-30	-	-	-	2,430	-	1,215
2018-10-29	2,479	2,479	2,430	2,430	200	1,215
2018-10-26	2,296	2,300	2,296	2,300	200	1,150
2018-10-25	2,396	2,396	2,146	2,146	400	1,073
2018-10-24	2,296	2,296	2,296	2,296	100	1,148
2018-10-23	-	-	-	2,342	-	1,171
2018-10-22	-	-	-	2,342	-	1,171
2018-10-19	2,342	2,342	2,342	2,342	1,000	1,171
2018-10-18	-	-	-	2,343	-	1,171.50
2018-10-17	-	-	-	2,343	-	1,171.50
2018-10-16	2,323	2,343	2,323	2,343	300	1,171.50
2018-10-15	-	-	-	2,373	-	1,186.50
2018-10-12	2,372	2,373	2,372	2,373	200	1,186.50
2018-10-11	-	-	-	2,472	-	1,236
2018-10-10	2,500	2,500	2,472	2,472	200	1,236
2018-10-09	-	-	-	2,480	-	1,240
2018-10-05	-	-	-	2,480	-	1,240
2018-10-04	2,480	2,480	2,480	2,480	100	1,240
2018-10-03	2,478	2,480	2,478	2,480	300	1,240
2018-10-02	-	-	-	2,452	-	1,226
2018-10-01	-	-	-	2,452	-	1,226
2018-09-28	-	-	-	2,452	-	1,226
2018-09-27	-	-	-	2,452	-	1,226
2018-09-26	2,452	2,452	2,452	2,452	100	1,226
2018-09-25	2,599	2,599	2,351	2,451	800	1,225.50
2018-09-21	2,485	2,487	2,485	2,485	400	1,242.50
2018-09-20	-	-	-	2,480	-	1,240
2018-09-19	2,480	2,480	2,480	2,480	100	1,240
2018-09-18	2,501	2,501	2,480	2,480	200	1,240
2018-09-14	2,401	2,401	2,401	2,401	100	1,200.50
2018-09-13	2,499	2,499	2,499	2,499	400	1,249.50
2018-09-12	2,500	2,500	2,400	2,400	2,200	1,200
2018-09-11	-	-	-	2,558	-	1,279
2018-09-10	2,558	2,558	2,558	2,558	100	1,279
2018-09-07	-	-	-	2,558	-	1,279
2018-09-06	2,558	2,558	2,558	2,558	100	1,279
2018-09-05	-	-	-	2,589	-	1,294.50
2018-09-04	2,589	2,589	2,589	2,589	100	1,294.50
2018-09-03	-	-	-	2,460	-	1,230
2018-08-31	2,460	2,460	2,460	2,460	100	1,230
2018-08-30	-	-	-	2,360	-	1,180
2018-08-29	2,360	2,360	2,360	2,360	100	1,180
2018-08-28	2,355	2,355	2,355	2,355	200	1,177.50
2018-08-27	2,505	2,505	2,405	2,405	500	1,202.50
2018-08-24	2,550	2,550	2,505	2,505	300	1,252.50
2018-08-23	2,539	2,550	2,539	2,550	200	1,275
2018-08-22	2,300	2,407	2,300	2,407	500	1,203.50
2018-08-21	-	-	-	2,618	-	1,309
2018-08-20	-	-	-	2,618	-	1,309
2018-08-17	2,625	2,626	2,616	2,618	1,100	1,309
2018-08-16	2,610	2,626	2,560	2,626	1,100	1,313
2018-08-15	2,500	2,510	2,446	2,501	1,100	1,250.50
2018-08-14	2,400	2,500	2,400	2,500	1,500	1,250
2018-08-13	2,201	2,310	2,201	2,310	1,300	1,155
2018-08-10	2,145	2,242	2,145	2,200	2,000	1,100
2018-08-09	2,139	2,139	2,139	2,139	200	1,069.50
2018-08-08	2,288	2,288	2,150	2,170	3,100	1,085
2018-08-07	2,200	2,300	2,200	2,300	900	1,150
2018-08-06	2,160	2,163	2,139	2,139	900	1,069.50
2018-08-03	-	-	-	2,159	-	1,079.50
2018-08-02	2,157	2,159	2,157	2,159	200	1,079.50
2018-08-01	2,139	2,150	2,139	2,150	800	1,075
2018-07-31	-	-	-	2,150	-	1,075
2018-07-30	2,150	2,150	2,150	2,150	100	1,075
2018-07-27	-	-	-	2,130	-	1,065
2018-07-26	2,129	2,130	2,129	2,130	400	1,065
2018-07-25	2,110	2,147	2,110	2,110	1,000	1,055
2018-07-24	2,114	2,115	2,114	2,115	900	1,057.50
2018-07-23	2,110	2,110	2,110	2,110	100	1,055
2018-07-20	-	-	-	2,142	-	1,071
2018-07-19	-	-	-	2,142	-	1,071
2018-07-18	2,143	2,143	2,142	2,142	300	1,071
2018-07-17	2,053	2,153	2,053	2,153	1,800	1,076.50
2018-07-13	-	-	-	2,052	-	1,026
2018-07-12	2,052	2,052	2,052	2,052	100	1,026
2018-07-11	-	-	-	2,060	-	1,030
2018-07-10	2,060	2,060	2,060	2,060	300	1,030
2018-07-09	-	-	-	2,036	-	1,018
2018-07-06	2,037	2,037	2,036	2,036	300	1,018
2018-07-05	2,049	2,049	2,049	2,049	200	1,024.50
2018-07-04	2,098	2,099	2,098	2,099	300	1,049.50
2018-07-03	-	-	-	2,100	-	1,050
2018-07-02	2,100	2,100	2,100	2,100	200	1,050
2018-06-29	-	-	-	2,150	-	1,075
2018-06-28	-	-	-	2,150	-	1,075
2018-06-27	2,150	2,150	2,150	2,150	200	1,075
2018-06-26	2,100	2,129	2,010	2,129	1,700	1,064.50
2018-06-25	2,150	2,150	2,150	2,150	800	1,075
2018-06-22	2,083	2,090	2,083	2,089	400	1,044.50
2018-06-21	2,079	2,079	2,079	2,079	100	1,039.50
2018-06-20	-	-	-	2,015	-	1,007.50
2018-06-19	-	-	-	2,015	-	1,007.50
2018-06-18	2,015	2,015	2,015	2,015	100	1,007.50
2018-06-15	-	-	-	2,044	-	1,022
2018-06-14	2,044	2,044	2,044	2,044	200	1,022
2018-06-13	2,055	2,055	2,035	2,035	3,200	1,017.50
2018-06-12	2,051	2,055	2,050	2,055	600	1,027.50
2018-06-11	2,089	2,095	2,039	2,040	6,700	1,020
2018-06-08	-	-	-	2,070	-	1,035
2018-06-07	-	-	-	2,070	-	1,035
2018-06-06	-	-	-	2,070	-	1,035
2018-06-05	-	-	-	2,070	-	1,035
2018-06-04	-	-	-	2,070	-	1,035
2018-06-01	2,089	2,089	2,070	2,070	400	1,035
2018-05-31	2,098	2,098	2,098	2,098	100	1,049
2018-05-30	2,037	2,037	2,037	2,037	100	1,018.50
2018-05-29	-	-	-	2,087	-	1,043.50
2018-05-28	-	-	-	2,087	-	1,043.50
2018-05-25	2,087	2,087	2,087	2,087	300	1,043.50
2018-05-24	-	-	-	2,038	-	1,019
2018-05-23	2,033	2,038	2,033	2,038	300	1,019
2018-05-22	2,021	2,025	2,020	2,025	2,600	1,012.50
2018-05-21	-	-	-	2,071	-	1,035.50
2018-05-18	-	-	-	2,071	-	1,035.50
2018-05-17	2,071	2,071	2,071	2,071	400	1,035.50
2018-05-16	2,020	2,020	2,020	2,020	800	1,010
2018-05-15	2,072	2,072	2,036	2,036	200	1,018
2018-05-14	2,001	2,030	2,001	2,030	1,200	1,015
2018-05-11	2,073	2,073	2,023	2,030	300	1,015
2018-05-10	2,123	2,123	2,122	2,123	400	1,061.50
2018-05-09	2,160	2,160	2,160	2,160	200	1,080
2018-05-08	2,160	2,160	2,160	2,160	100	1,080
2018-05-07	2,155	2,155	2,155	2,155	100	1,077.50
2018-05-02	2,160	2,161	2,160	2,160	1,300	1,080
2018-05-01	2,120	2,150	2,100	2,130	1,700	1,065
2018-04-27	2,100	2,121	2,079	2,121	1,800	1,060.50
2018-04-26	2,080	2,101	2,080	2,100	2,100	1,050
2018-04-25	2,060	2,080	2,020	2,030	2,000	1,015
2018-04-24	2,035	2,035	2,020	2,020	2,100	1,010
2018-04-23	2,015	2,022	2,015	2,020	1,500	1,010
2018-04-20	2,022	2,022	2,015	2,015	400	1,007.50
2018-04-19	-	-	-	2,022	-	1,011
2018-04-18	2,022	2,022	2,022	2,022	100	1,011
2018-04-17	2,022	2,022	2,022	2,022	100	1,011
2018-04-16	2,022	2,022	2,022	2,022	100	1,011
2018-04-13	2,020	2,020	2,020	2,020	100	1,010
2018-04-12	2,020	2,020	2,020	2,020	100	1,010
2018-04-09	2,036	2,036	2,036	2,036	100	1,018
2018-04-04	2,031	2,036	2,030	2,036	300	1,018
2018-04-03	2,031	2,081	2,031	2,081	300	1,040.50
2018-03-30	2,070	2,070	2,069	2,069	300	1,034.50
2018-03-29	2,055	2,055	2,055	2,055	500	1,027.50
2018-03-28	2,040	2,049	2,006	2,049	1,200	1,024.50
2018-03-27	2,005	2,045	2,005	2,045	1,300	1,022.50
2018-03-26	1,992	2,035	1,992	2,035	1,800	1,017.50
2018-03-23	2,017	2,017	2,000	2,000	1,200	1,000
2018-03-22	2,035	2,035	2,001	2,035	400	1,017.50
2018-03-20	1,971	2,035	1,971	2,035	1,300	1,017.50
2018-03-19	1,971	1,971	1,971	1,971	100	985.50
2018-03-16	1,980	1,980	1,980	1,980	100	990
2018-03-15	2,009	2,015	2,009	2,015	500	1,007.50
2018-03-14	2,015	2,015	2,015	2,015	300	1,007.50
2018-03-13	1,995	2,009	1,963	2,009	1,200	1,004.50
2018-03-12	1,961	1,999	1,961	1,963	1,400	981.50
2018-03-09	2,001	2,001	1,960	1,997	1,700	998.50
2018-03-08	1,969	2,004	1,969	2,004	6,300	1,002
2018-03-07	1,896	1,999	1,896	1,953	3,900	976.50
2018-03-06	1,850	1,856	1,850	1,856	600	928
2018-03-05	1,810	1,810	1,810	1,810	100	905
2018-03-02	1,806	1,806	1,800	1,800	700	900
2018-03-01	1,807	1,807	1,806	1,806	600	903
2018-02-28	1,818	1,820	1,811	1,811	600	905.50
2018-02-27	1,817	1,817	1,817	1,817	100	908.50
2018-02-26	1,770	1,800	1,770	1,800	600	900
2018-02-21	1,751	1,751	1,730	1,730	600	865
2018-02-19	1,750	1,751	1,750	1,751	400	875.50
2018-02-16	1,740	1,750	1,740	1,750	200	875
2018-02-14	1,812	1,832	1,759	1,759	1,500	879.50
2018-02-13	1,799	1,812	1,799	1,812	900	906
2018-02-09	1,761	1,761	1,761	1,761	400	880.50
2018-02-07	1,794	1,795	1,794	1,795	400	897.50
2018-02-06	1,823	1,823	1,747	1,791	1,800	895.50
2018-02-05	1,880	1,880	1,860	1,860	600	930
2018-02-02	1,890	1,890	1,890	1,890	100	945
2018-02-01	1,901	1,901	1,900	1,900	600	950
2018-01-31	1,890	1,890	1,890	1,890	100	945
2018-01-30	1,909	1,909	1,893	1,893	700	946.50
2018-01-26	1,938	1,938	1,901	1,901	1,900	950.50
2018-01-25	1,912	1,940	1,912	1,940	600	970
2018-01-24	1,910	1,911	1,905	1,905	400	952.50
2018-01-23	1,910	1,910	1,910	1,910	100	955
2018-01-22	1,889	1,910	1,889	1,910	400	955
2018-01-19	1,898	1,898	1,888	1,888	400	944
2018-01-18	1,909	1,909	1,909	1,909	100	954.50
2018-01-17	1,899	1,899	1,886	1,886	400	943
2018-01-16	1,902	1,902	1,902	1,902	100	951
2018-01-15	1,902	1,902	1,902	1,902	200	951
2018-01-12	1,915	1,915	1,902	1,902	600	951
2018-01-11	1,915	1,930	1,915	1,917	300	958.50
2018-01-10	1,911	1,911	1,911	1,911	100	955.50
2018-01-09	1,906	1,921	1,906	1,921	700	960.50
2018-01-05	1,920	1,920	1,906	1,906	800	953
2018-01-04	1,933	1,933	1,907	1,922	800	961

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