スターティアホールディングス(3393)の株価時系列情報
スターティアホールディングス(3393)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 45,200 | 45,600 | 45,200 | 45,200 | 5 |
| 2009/12/29 | 48,000 | 48,000 | 46,000 | 46,000 | 3 |
| 2009/12/28 | 48,100 | 48,100 | 48,000 | 48,000 | 4 |
| 2009/12/25 | 48,100 | 48,100 | 44,900 | 44,900 | 56 |
| 2009/12/24 | 42,950 | 44,500 | 42,950 | 44,100 | 7 |
| 2009/12/22 | 42,400 | 43,000 | 42,400 | 43,000 | 8 |
| 2009/12/21 | 42,200 | 42,200 | 42,150 | 42,150 | 7 |
| 2009/12/18 | 41,900 | 42,100 | 41,900 | 42,100 | 15 |
| 2009/12/17 | 41,900 | 41,900 | 41,900 | 41,900 | 9 |
| 2009/12/16 | 41,900 | 42,000 | 41,900 | 41,900 | 14 |
| 2009/12/15 | 41,100 | 41,900 | 41,100 | 41,900 | 17 |
| 2009/12/10 | 41,050 | 41,050 | 41,050 | 41,050 | 3 |
| 2009/12/09 | 41,650 | 41,650 | 41,050 | 41,050 | 18 |
| 2009/12/08 | 41,600 | 41,600 | 41,600 | 41,600 | 1 |
| 2009/12/07 | 38,400 | 41,050 | 38,400 | 41,000 | 8 |
| 2009/12/04 | 36,000 | 37,600 | 36,000 | 37,600 | 3 |
| 2009/12/03 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2009/12/02 | 34,250 | 35,350 | 34,250 | 35,350 | 6 |
| 2009/12/01 | 34,350 | 35,300 | 34,100 | 35,000 | 23 |
| 2009/11/30 | 36,750 | 36,750 | 35,950 | 35,950 | 19 |
| 2009/11/27 | 38,350 | 39,150 | 36,750 | 36,750 | 8 |
| 2009/11/25 | 41,900 | 41,900 | 41,150 | 41,150 | 32 |
| 2009/11/24 | 41,600 | 43,100 | 41,600 | 43,100 | 12 |
| 2009/11/20 | 42,350 | 42,450 | 41,950 | 42,350 | 8 |
| 2009/11/19 | 40,950 | 41,000 | 40,550 | 40,600 | 6 |
| 2009/11/18 | 42,100 | 42,100 | 41,300 | 41,350 | 18 |
| 2009/11/16 | 44,750 | 44,750 | 44,700 | 44,700 | 5 |
| 2009/11/13 | 42,350 | 42,350 | 42,300 | 42,350 | 8 |
| 2009/11/11 | 42,700 | 42,700 | 42,300 | 42,300 | 2 |
| 2009/11/10 | 41,850 | 43,500 | 41,850 | 43,500 | 3 |
| 2009/11/09 | 41,150 | 41,150 | 41,000 | 41,150 | 18 |
| 2009/11/06 | 43,550 | 43,950 | 43,550 | 43,950 | 2 |
| 2009/11/05 | 47,600 | 47,600 | 47,050 | 47,150 | 5 |
| 2009/11/04 | 49,000 | 49,000 | 48,000 | 48,000 | 2 |
| 2009/11/02 | 53,200 | 53,200 | 53,200 | 53,200 | 7 |
| 2009/10/30 | 48,650 | 50,000 | 48,650 | 50,000 | 4 |
| 2009/10/29 | 50,100 | 50,100 | 48,000 | 48,000 | 3 |
| 2009/10/26 | 52,400 | 52,400 | 52,400 | 52,400 | 22 |
| 2009/10/23 | 48,650 | 49,950 | 48,650 | 49,950 | 12 |
| 2009/10/22 | 47,600 | 47,600 | 47,200 | 47,200 | 3 |
| 2009/10/21 | 47,200 | 47,200 | 46,800 | 46,800 | 2 |
| 2009/10/20 | 45,400 | 45,400 | 45,400 | 45,400 | 1 |
| 2009/10/16 | 45,100 | 45,100 | 45,000 | 45,000 | 3 |
| 2009/10/05 | 45,500 | 45,500 | 45,500 | 45,500 | 1 |
| 2009/10/02 | 47,200 | 47,200 | 46,400 | 46,450 | 5 |
| 2009/10/01 | 49,150 | 49,150 | 49,150 | 49,150 | 9 |
| 2009/09/30 | 47,600 | 47,800 | 47,600 | 47,750 | 6 |
| 2009/09/29 | 47,600 | 48,800 | 47,600 | 48,800 | 2 |
| 2009/09/25 | 48,400 | 48,400 | 48,400 | 48,400 | 24 |
| 2009/09/24 | 48,000 | 48,000 | 47,300 | 48,000 | 15 |
| 2009/09/18 | 48,450 | 48,450 | 47,500 | 47,900 | 8 |
| 2009/09/16 | 45,700 | 46,500 | 45,700 | 46,500 | 4 |
| 2009/09/15 | 45,650 | 48,050 | 45,650 | 48,050 | 2 |
| 2009/09/14 | 48,550 | 48,550 | 45,100 | 45,300 | 19 |
| 2009/09/11 | 48,750 | 48,750 | 48,400 | 48,400 | 6 |
| 2009/09/10 | 49,650 | 49,950 | 49,650 | 49,950 | 2 |
| 2009/09/09 | 49,700 | 49,700 | 49,700 | 49,700 | 1 |
| 2009/09/08 | 48,100 | 48,100 | 48,100 | 48,100 | 3 |
| 2009/09/07 | 48,200 | 48,200 | 48,050 | 48,050 | 8 |
| 2009/09/04 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2009/09/02 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2009/09/01 | 53,900 | 53,900 | 53,900 | 53,900 | 9 |
| 2009/08/31 | 51,500 | 52,900 | 51,500 | 52,900 | 5 |
| 2009/08/28 | 49,250 | 49,250 | 49,250 | 49,250 | 1 |
| 2009/08/27 | 49,550 | 49,550 | 49,400 | 49,550 | 4 |
| 2009/08/26 | 48,550 | 49,500 | 48,550 | 49,450 | 8 |
| 2009/08/25 | 54,000 | 54,000 | 54,000 | 54,000 | 22 |
| 2009/08/24 | 49,000 | 52,200 | 49,000 | 51,100 | 8 |
| 2009/08/21 | 47,900 | 48,550 | 47,900 | 48,550 | 3 |
| 2009/08/20 | 47,100 | 48,700 | 47,100 | 47,900 | 7 |
| 2009/08/19 | 47,050 | 47,050 | 47,050 | 47,050 | 2 |
| 2009/08/18 | 48,500 | 48,500 | 46,800 | 46,800 | 9 |
| 2009/08/17 | 51,400 | 51,400 | 49,300 | 49,300 | 3 |
| 2009/08/14 | 52,400 | 52,400 | 51,400 | 51,400 | 4 |
| 2009/08/13 | 54,400 | 54,400 | 54,400 | 54,400 | 1 |
| 2009/08/12 | 52,400 | 52,400 | 52,400 | 52,400 | 6 |
| 2009/08/11 | 52,400 | 52,400 | 52,400 | 52,400 | 1 |
| 2009/08/10 | 56,900 | 56,900 | 50,400 | 52,400 | 11 |
| 2009/08/07 | 50,300 | 54,800 | 50,300 | 54,800 | 3 |
| 2009/08/06 | 50,100 | 50,100 | 50,100 | 50,100 | 1 |
| 2009/08/03 | 55,000 | 55,000 | 54,900 | 54,900 | 8 |
| 2009/07/31 | 52,500 | 53,800 | 52,500 | 53,800 | 4 |
| 2009/07/30 | 52,300 | 52,400 | 52,300 | 52,400 | 2 |
| 2009/07/28 | 52,000 | 52,800 | 52,000 | 52,800 | 10 |
| 2009/07/27 | 52,800 | 52,800 | 49,800 | 49,800 | 30 |
| 2009/07/24 | 50,300 | 54,900 | 49,000 | 53,100 | 33 |
| 2009/07/23 | 46,350 | 50,300 | 46,350 | 50,300 | 40 |
| 2009/07/22 | 46,300 | 46,300 | 46,300 | 46,300 | 1 |
| 2009/07/21 | 43,800 | 44,600 | 43,800 | 44,600 | 2 |
| 2009/07/17 | 44,350 | 44,350 | 42,800 | 43,600 | 10 |
| 2009/07/16 | 41,600 | 44,450 | 41,600 | 44,450 | 14 |
| 2009/07/15 | 41,200 | 41,550 | 41,200 | 41,550 | 7 |
| 2009/07/14 | 41,000 | 43,000 | 41,000 | 42,000 | 5 |
| 2009/07/13 | 45,050 | 45,050 | 41,150 | 41,150 | 10 |
| 2009/07/10 | 45,250 | 45,450 | 45,050 | 45,050 | 10 |
| 2009/07/09 | 46,300 | 46,300 | 45,400 | 45,900 | 7 |
| 2009/07/08 | 48,000 | 48,000 | 47,300 | 47,300 | 5 |
| 2009/07/07 | 48,350 | 48,350 | 48,300 | 48,300 | 3 |
| 2009/07/06 | 50,100 | 50,100 | 48,300 | 48,300 | 6 |
| 2009/07/03 | 50,200 | 50,200 | 50,200 | 50,200 | 3 |
| 2009/07/02 | 51,200 | 51,200 | 50,600 | 50,600 | 2 |
| 2009/07/01 | 51,200 | 51,300 | 50,300 | 51,300 | 11 |
| 2009/06/30 | 51,900 | 51,900 | 51,300 | 51,300 | 5 |
| 2009/06/29 | 52,800 | 53,200 | 51,400 | 52,800 | 12 |
| 2009/06/26 | 53,000 | 53,300 | 52,800 | 52,800 | 12 |
| 2009/06/25 | 56,000 | 56,000 | 53,400 | 53,400 | 56 |
| 2009/06/24 | 50,400 | 53,500 | 50,400 | 52,500 | 18 |
| 2009/06/23 | 50,300 | 50,300 | 49,900 | 50,000 | 5 |
| 2009/06/22 | 48,650 | 50,200 | 48,650 | 50,200 | 6 |
| 2009/06/19 | 48,400 | 48,400 | 48,200 | 48,200 | 2 |
| 2009/06/18 | 49,900 | 51,000 | 48,300 | 48,400 | 18 |
| 2009/06/17 | 47,900 | 50,400 | 47,900 | 50,400 | 8 |
| 2009/06/16 | 52,100 | 52,100 | 49,500 | 49,500 | 15 |
| 2009/06/15 | 52,500 | 52,500 | 51,600 | 52,000 | 19 |
| 2009/06/12 | 53,500 | 53,500 | 51,500 | 52,500 | 18 |
| 2009/06/11 | 53,000 | 53,000 | 50,500 | 52,500 | 27 |
| 2009/06/10 | 53,700 | 54,000 | 53,200 | 54,000 | 3 |
| 2009/06/09 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2009/06/08 | 53,600 | 53,700 | 53,600 | 53,700 | 12 |
| 2009/06/05 | 56,500 | 56,500 | 53,600 | 53,600 | 11 |
| 2009/06/04 | 59,000 | 59,000 | 57,000 | 57,000 | 7 |
| 2009/06/03 | 61,200 | 63,300 | 56,500 | 58,500 | 16 |
| 2009/06/02 | 61,400 | 61,400 | 60,400 | 60,700 | 22 |
| 2009/06/01 | 57,000 | 57,400 | 56,400 | 56,400 | 21 |
| 2009/05/29 | 55,000 | 55,100 | 54,500 | 55,100 | 19 |
| 2009/05/28 | 53,000 | 54,100 | 53,000 | 54,000 | 4 |
| 2009/05/27 | 52,000 | 53,000 | 50,000 | 53,000 | 13 |
| 2009/05/26 | 51,800 | 52,000 | 50,000 | 52,000 | 12 |
| 2009/05/25 | 53,100 | 53,300 | 51,700 | 51,800 | 46 |
| 2009/05/22 | 51,400 | 52,000 | 50,000 | 51,600 | 43 |
| 2009/05/21 | 51,400 | 52,400 | 51,000 | 52,400 | 47 |
| 2009/05/20 | 48,350 | 48,350 | 48,350 | 48,350 | 19 |
| 2009/05/19 | 45,200 | 45,200 | 44,300 | 44,350 | 16 |
| 2009/05/18 | 45,200 | 45,250 | 45,200 | 45,200 | 25 |
| 2009/05/15 | 55,000 | 55,200 | 50,200 | 50,200 | 29 |
| 2009/05/14 | 52,200 | 52,200 | 51,900 | 52,200 | 29 |
| 2009/05/13 | 48,950 | 48,950 | 48,150 | 48,200 | 20 |
| 2009/05/11 | 45,100 | 45,100 | 44,300 | 45,100 | 38 |
| 2009/05/08 | 41,100 | 41,100 | 41,100 | 41,100 | 1 |
| 2009/05/07 | 41,000 | 41,000 | 41,000 | 41,000 | 3 |
| 2009/05/01 | 41,050 | 41,100 | 41,050 | 41,100 | 15 |
| 2009/04/30 | 42,900 | 42,900 | 40,650 | 40,650 | 20 |
| 2009/04/28 | 42,500 | 42,900 | 42,350 | 42,900 | 8 |
| 2009/04/27 | 43,500 | 43,500 | 41,450 | 41,450 | 39 |
| 2009/04/24 | 42,050 | 43,500 | 42,000 | 43,500 | 20 |
| 2009/04/23 | 39,000 | 42,450 | 39,000 | 42,450 | 8 |
| 2009/04/22 | 38,250 | 39,450 | 38,250 | 39,200 | 6 |
| 2009/04/21 | 37,400 | 37,900 | 37,400 | 37,850 | 6 |
| 2009/04/20 | 37,250 | 37,250 | 37,250 | 37,250 | 1 |
| 2009/04/17 | 37,000 | 37,000 | 36,600 | 36,600 | 3 |
| 2009/04/16 | 36,300 | 37,700 | 36,250 | 37,700 | 3 |
| 2009/04/15 | 36,300 | 36,300 | 36,250 | 36,250 | 2 |
| 2009/04/14 | 36,800 | 36,800 | 36,200 | 36,300 | 7 |
| 2009/04/13 | 39,500 | 39,900 | 36,300 | 37,000 | 13 |
| 2009/04/10 | 36,300 | 39,500 | 36,300 | 39,500 | 8 |
| 2009/04/09 | 35,750 | 35,750 | 35,500 | 35,500 | 2 |
| 2009/04/06 | 36,000 | 36,600 | 36,000 | 36,150 | 13 |
| 2009/04/03 | 35,950 | 35,950 | 35,950 | 35,950 | 1 |
| 2009/04/02 | 39,000 | 39,000 | 37,750 | 37,750 | 5 |
| 2009/04/01 | 36,550 | 36,550 | 35,750 | 35,800 | 18 |
| 2009/03/31 | 36,200 | 36,200 | 35,500 | 36,200 | 27 |
| 2009/03/30 | 36,200 | 36,200 | 36,200 | 36,200 | 1 |
| 2009/03/27 | 39,800 | 39,800 | 35,400 | 35,400 | 9 |
| 2009/03/26 | 36,000 | 36,200 | 36,000 | 36,200 | 5 |
| 2009/03/25 | 41,400 | 41,400 | 35,400 | 36,000 | 38 |
| 2009/03/24 | 36,750 | 39,000 | 36,750 | 39,000 | 12 |
| 2009/03/23 | 36,500 | 38,700 | 36,500 | 37,500 | 18 |
| 2009/03/19 | 38,000 | 39,000 | 36,000 | 36,450 | 14 |
| 2009/03/18 | 37,350 | 38,000 | 37,350 | 38,000 | 8 |
| 2009/03/16 | 37,450 | 37,450 | 37,400 | 37,400 | 4 |
| 2009/03/13 | 34,350 | 34,350 | 34,350 | 34,350 | 4 |
| 2009/03/12 | 34,350 | 34,400 | 34,350 | 34,350 | 6 |
| 2009/03/09 | 34,300 | 34,300 | 34,300 | 34,300 | 1 |
| 2009/03/05 | 35,000 | 35,000 | 34,600 | 34,600 | 2 |
| 2009/03/04 | 35,800 | 35,800 | 35,800 | 35,800 | 1 |
| 2009/03/03 | 33,800 | 33,800 | 33,800 | 33,800 | 1 |
| 2009/03/02 | 37,750 | 37,750 | 33,300 | 33,300 | 31 |
| 2009/02/27 | 35,750 | 35,750 | 34,250 | 34,550 | 12 |
| 2009/02/26 | 33,000 | 34,500 | 33,000 | 33,350 | 8 |
| 2009/02/25 | 37,500 | 37,500 | 32,200 | 32,200 | 59 |
| 2009/02/24 | 36,100 | 36,100 | 34,200 | 35,500 | 22 |
| 2009/02/23 | 35,800 | 35,800 | 35,650 | 35,650 | 7 |
| 2009/02/18 | 35,950 | 35,950 | 34,000 | 35,000 | 14 |
| 2009/02/17 | 37,550 | 37,550 | 35,550 | 35,550 | 3 |
| 2009/02/16 | 37,950 | 37,950 | 36,000 | 37,950 | 5 |
| 2009/02/13 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/02/12 | 36,400 | 36,400 | 36,400 | 36,400 | 1 |
| 2009/02/09 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/02/04 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/02/03 | 34,650 | 34,650 | 32,100 | 32,100 | 8 |
| 2009/02/02 | 37,000 | 37,000 | 33,400 | 34,650 | 36 |
| 2009/01/30 | 38,000 | 38,200 | 37,000 | 37,000 | 8 |
| 2009/01/29 | 39,050 | 39,400 | 38,000 | 38,000 | 8 |
| 2009/01/28 | 40,250 | 40,250 | 38,250 | 38,250 | 15 |
| 2009/01/27 | 39,400 | 39,400 | 37,800 | 37,800 | 4 |
| 2009/01/26 | 42,600 | 44,200 | 39,800 | 39,800 | 75 |
| 2009/01/23 | 42,050 | 42,550 | 39,600 | 40,200 | 47 |
| 2009/01/22 | 40,050 | 40,050 | 40,050 | 40,050 | 1 |
| 2009/01/21 | 37,850 | 37,850 | 37,850 | 37,850 | 1 |
| 2009/01/16 | 38,350 | 38,350 | 37,150 | 37,250 | 5 |
| 2009/01/15 | 38,750 | 38,750 | 38,750 | 38,750 | 14 |
| 2009/01/13 | 39,150 | 39,150 | 39,150 | 39,150 | 4 |
| 2009/01/09 | 39,100 | 39,100 | 39,100 | 39,100 | 5 |
| 2009/01/08 | 39,000 | 39,100 | 39,000 | 39,000 | 8 |
| 2009/01/07 | 40,000 | 40,000 | 38,800 | 38,850 | 7 |
| 2009/01/06 | 40,000 | 42,000 | 40,000 | 42,000 | 11 |
| 2009/01/05 | 39,450 | 40,650 | 38,650 | 40,650 | 16 |