1. HOME >
  2. 株価時系列 >
  3. 7849 >
  4. 2020年

7849 スターツ出版(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,7002,7502,6722,7504,0001,375
2020-12-292,5752,7252,5752,7254001,362.50
2020-12-282,5502,5502,5502,5501,0001,275
2020-12-252,5502,5502,5502,5507001,275
2020-12-242,5502,5502,5502,5508001,275
2020-12-232,5502,5502,5502,5501001,275
2020-12-222,5972,5972,5212,5214001,260.50
2020-12-212,5912,5912,5902,5902001,295
2020-12-182,5452,5452,5452,5452001,272.50
2020-12-172,5322,5322,5322,5321001,266
2020-12-162,5602,5612,5202,5205001,260
2020-12-152,5942,5942,5942,5941001,297
2020-12-142,5042,5502,5002,5448001,272
2020-12-112,5002,5002,4802,4802001,240
2020-12-10---2,508-1,254
2020-12-09---2,508-1,254
2020-12-08---2,508-1,254
2020-12-072,5082,5082,5082,5081001,254
2020-12-04---2,596-1,298
2020-12-032,8912,8912,5962,5963001,298
2020-12-022,9682,9682,8912,8911,3001,445.50
2020-12-012,5172,5172,5172,5172001,258.50
2020-11-302,4692,4992,4692,4993001,249.50
2020-11-27---2,469-1,234.50
2020-11-262,4502,4692,4002,4694001,234.50
2020-11-252,4502,4502,4502,4503001,225
2020-11-242,4892,4892,4502,4503001,225
2020-11-20---2,490-1,245
2020-11-192,4902,4902,4902,4901001,245
2020-11-182,5002,5002,4902,4903001,245
2020-11-17---2,520-1,260
2020-11-162,5502,5502,5202,5201,2001,260
2020-11-13---2,700-1,350
2020-11-122,7002,7002,7002,7001001,350
2020-11-11---2,600-1,300
2020-11-102,6002,6002,6002,6001001,300
2020-11-09---2,600-1,300
2020-11-062,6002,6002,6002,6001001,300
2020-11-05---2,580-1,290
2020-11-042,5802,5802,5802,5801001,290
2020-11-02---2,550-1,275
2020-10-30---2,550-1,275
2020-10-292,5502,5502,5502,5504001,275
2020-10-282,6002,6002,6002,6002001,300
2020-10-27---2,650-1,325
2020-10-262,6002,6502,6002,6509001,325
2020-10-232,6012,6012,5662,6001,4001,300
2020-10-222,6042,6042,6012,6014001,300.50
2020-10-212,6012,6012,6012,6011001,300.50
2020-10-20---2,590-1,295
2020-10-19---2,590-1,295
2020-10-162,5902,5902,5902,5901001,295
2020-10-152,6012,6302,6012,6308001,315
2020-10-142,6272,6272,6272,6271001,313.50
2020-10-132,6302,6302,6002,6006001,300
2020-10-122,6992,6992,6992,6992001,349.50
2020-10-092,6992,6992,6852,6997001,349.50
2020-10-082,6302,6902,6302,6902001,345
2020-10-072,5802,5802,5802,5801001,290
2020-10-06---2,447-1,223.50
2020-10-052,4472,4472,4472,4472001,223.50
2020-10-022,4802,4802,4472,4472001,223.50
2020-09-302,3892,4002,3892,4004001,200
2020-09-292,3392,3392,3392,3391001,169.50
2020-09-282,3022,3022,3022,3021001,151
2020-09-252,3012,3012,3012,3012001,150.50
2020-09-242,3002,3002,3002,3001001,150
2020-09-232,2502,2502,2502,2506001,125
2020-09-18---2,262-1,131
2020-09-172,3932,3932,2622,2624001,131
2020-09-16---2,277-1,138.50
2020-09-152,3302,3702,2392,2777001,138.50
2020-09-142,3232,3232,3232,3231001,161.50
2020-09-11---2,152-1,076
2020-09-10---2,152-1,076
2020-09-092,0842,1522,0842,1523001,076
2020-09-082,0892,1392,0892,0913001,045.50
2020-09-07---2,182-1,091
2020-09-042,2132,2132,1822,1822001,091
2020-09-032,1602,1602,1602,1601001,080
2020-09-022,1502,1502,1502,1501,2001,075
2020-09-012,2002,2002,2002,2002001,100
2020-08-312,1812,1812,1492,1697001,084.50
2020-08-282,1822,1892,1812,1817001,090.50
2020-08-272,2312,2312,1802,1971,0001,098.50
2020-08-262,0862,3002,0862,2232,7001,111.50
2020-08-252,0002,1652,0002,0362,8001,018
2020-08-242,0002,0002,0002,0005001,000
2020-08-212,0002,0001,9551,9551,000977.50
2020-08-20---1,964-982
2020-08-19---1,964-982
2020-08-18---1,964-982
2020-08-17---1,964-982
2020-08-14---1,964-982
2020-08-13---1,964-982
2020-08-12---1,964-982
2020-08-111,9641,9641,9641,964100982
2020-08-07---2,064-1,032
2020-08-06---2,064-1,032
2020-08-05---2,064-1,032
2020-08-04---2,064-1,032
2020-08-03---2,064-1,032
2020-07-312,0692,0692,0642,0643001,032
2020-07-30---2,150-1,075
2020-07-29---2,150-1,075
2020-07-28---2,150-1,075
2020-07-272,1502,1502,1502,1503001,075
2020-07-222,1002,1002,1002,1001001,050
2020-07-212,1002,1002,1002,1001001,050
2020-07-202,0612,0742,0612,0742001,037
2020-07-172,1452,1452,0542,0615001,030.50
2020-07-162,1032,1032,0502,0678001,033.50
2020-07-152,1792,1792,0532,0538001,026.50
2020-07-142,1302,1302,1302,1301001,065
2020-07-13---2,099-1,049.50
2020-07-102,0622,0992,0502,0991,1001,049.50
2020-07-09---2,064-1,032
2020-07-08---2,064-1,032
2020-07-07---2,064-1,032
2020-07-062,0642,0642,0642,0642001,032
2020-07-032,0502,0752,0502,0752001,037.50
2020-07-022,1002,1002,1002,1001,6001,050
2020-07-012,0782,1042,0782,1042001,052
2020-06-302,2282,2282,2282,2281001,114
2020-06-29---2,228-1,114
2020-06-262,2002,2282,2002,2282001,114
2020-06-252,3472,3562,2462,2461,1001,123
2020-06-242,2452,2452,2352,2352001,117.50
2020-06-232,1502,1502,1502,1501001,075
2020-06-222,1402,1402,1312,1316001,065.50
2020-06-192,1272,1272,1272,1272001,063.50
2020-06-18---2,081-1,040.50
2020-06-17---2,081-1,040.50
2020-06-16---2,081-1,040.50
2020-06-152,0932,0932,0812,0813001,040.50
2020-06-122,1062,1062,1052,1056001,052.50
2020-06-11---2,120-1,060
2020-06-102,1002,1202,1002,1203001,060
2020-06-092,1202,1202,0932,0934001,046.50
2020-06-08---2,075-1,037.50
2020-06-05---2,075-1,037.50
2020-06-042,1002,1002,0502,0751,2001,037.50
2020-06-032,1002,1192,1002,1193001,059.50
2020-06-022,0652,1152,0652,0941,6001,047
2020-06-012,0152,0152,0152,0151001,007.50
2020-05-292,0392,0402,0112,0124001,006
2020-05-282,0022,0202,0022,0101,2001,005
2020-05-27---2,002-1,001
2020-05-261,9822,0021,9822,0023001,001
2020-05-251,9572,0151,9572,0151,9001,007.50
2020-05-221,9101,9571,9101,9572,300978.50
2020-05-21---1,975-987.50
2020-05-201,9801,9951,9661,975700987.50
2020-05-192,0102,0101,9951,995300997.50
2020-05-181,9771,9771,9601,977400988.50
2020-05-152,0052,0081,9502,0081,1001,004
2020-05-142,0632,0632,0632,0631001,031.50
2020-05-132,0862,0862,0862,0861001,043
2020-05-122,0352,0862,0352,0867001,043
2020-05-112,2642,2732,1832,1837001,091.50
2020-05-08---2,249-1,124.50
2020-05-072,2462,2492,2392,2494001,124.50
2020-05-012,2002,2202,2002,2203001,110
2020-04-302,1432,1932,1432,1936001,096.50
2020-04-282,0202,0432,0202,0435001,021.50
2020-04-271,9801,9801,9801,9801,000990
2020-04-242,0132,0302,0032,0307001,015
2020-04-232,0032,0032,0032,0033001,001.50
2020-04-222,0282,0282,0282,0281001,014
2020-04-212,0512,0512,0302,0302001,015
2020-04-202,1002,1002,0852,1009001,050
2020-04-172,1002,1002,1002,1001001,050
2020-04-16---2,120-1,060
2020-04-152,1692,1692,1202,1203001,060
2020-04-14---2,119-1,059.50
2020-04-13---2,119-1,059.50
2020-04-102,1192,1192,1192,1191001,059.50
2020-04-092,1192,1192,1192,1191001,059.50
2020-04-082,1202,1202,1202,1201001,060
2020-04-07---2,120-1,060
2020-04-06---2,120-1,060
2020-04-032,1202,1202,1202,1201001,060
2020-04-022,1212,1212,1212,1211001,060.50
2020-04-012,1522,1602,1522,1602001,080
2020-03-312,3892,3892,3892,3891001,194.50
2020-03-302,4762,4762,3902,3904001,195
2020-03-272,2262,2262,2262,2261,6001,113
2020-03-26---2,226-1,113
2020-03-252,3262,3262,2262,2261,8001,113
2020-03-24---2,225-1,112.50
2020-03-23---2,225-1,112.50
2020-03-19---2,225-1,112.50
2020-03-18---2,271-1,135.50
2020-03-172,2712,2712,2712,2711001,135.50
2020-03-162,3932,3932,3432,3432001,171.50
2020-03-132,3012,3012,3002,3003001,150
2020-03-122,6802,6802,3402,4154001,207.50
2020-03-112,7202,7202,7202,7201001,360
2020-03-102,5902,5902,5512,5706001,285
2020-03-092,5402,5902,4902,5906001,295
2020-03-062,6002,6212,5652,5901,2001,295
2020-03-052,6552,6552,6552,6551001,327.50
2020-03-04---2,655-1,327.50
2020-03-03---2,655-1,327.50
2020-03-022,5502,6552,5002,6551,4001,327.50
2020-02-282,7302,7302,6002,6001,0001,300
2020-02-272,7052,7052,6802,6805001,340
2020-02-26---2,706-1,353
2020-02-252,6992,7062,6922,7061,6001,353
2020-02-212,7082,7812,7082,7427001,371
2020-02-202,7082,7102,7062,7068001,353
2020-02-19---2,720-1,360
2020-02-182,7702,7702,6892,7203,1001,360
2020-02-172,9102,9102,7702,7701,1001,385
2020-02-142,9292,9302,8852,9101,2001,455
2020-02-133,2153,2152,9292,9291,9001,464.50
2020-02-12---2,843-1,421.50
2020-02-103,0053,0052,7832,8431,6001,421.50
2020-02-073,0803,0803,0803,0801001,540
2020-02-063,0503,0503,0503,0503001,525
2020-02-05---2,930-1,465
2020-02-04---2,930-1,465
2020-02-032,9302,9302,9302,9301001,465
2020-01-31---3,000-1,500
2020-01-303,0003,0003,0003,0001001,500
2020-01-293,0003,0003,0003,0001001,500
2020-01-283,0003,0003,0003,0001001,500
2020-01-273,1103,1103,1103,1102001,555
2020-01-24---2,964-1,482
2020-01-23---2,964-1,482
2020-01-22---2,964-1,482
2020-01-21---2,964-1,482
2020-01-202,9642,9642,9642,9641001,482
2020-01-172,9632,9632,9632,9631001,481.50
2020-01-16---2,863-1,431.50
2020-01-15---2,863-1,431.50
2020-01-14---2,863-1,431.50
2020-01-10---2,863-1,431.50
2020-01-092,8632,8632,8632,8631001,431.50
2020-01-082,9372,9372,9372,9372001,468.50
2020-01-072,8372,8372,8372,8372001,418.50
2020-01-062,8362,8372,8362,8372001,418.50

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