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 |
|---|---|---|---|---|---|
| 2006/12/29 | 112,000 | 112,000 | 111,000 | 112,000 | 22 |
| 2006/12/28 | 115,000 | 115,000 | 113,000 | 114,000 | 58 |
| 2006/12/27 | 117,000 | 118,000 | 113,000 | 113,000 | 31 |
| 2006/12/26 | 113,000 | 115,000 | 110,000 | 115,000 | 65 |
| 2006/12/25 | 114,000 | 117,000 | 114,000 | 115,000 | 88 |
| 2006/12/22 | 113,000 | 113,000 | 111,000 | 112,000 | 76 |
| 2006/12/21 | 117,000 | 120,000 | 115,000 | 115,000 | 33 |
| 2006/12/20 | 114,000 | 122,000 | 112,000 | 121,000 | 146 |
| 2006/12/19 | 119,000 | 130,000 | 114,000 | 115,000 | 273 |
| 2006/12/18 | 121,000 | 121,000 | 117,000 | 120,000 | 82 |
| 2006/12/15 | 120,000 | 122,000 | 119,000 | 120,000 | 80 |
| 2006/12/14 | 117,000 | 120,000 | 115,000 | 120,000 | 136 |
| 2006/12/13 | 113,000 | 118,000 | 110,000 | 116,000 | 123 |
| 2006/12/12 | 121,000 | 121,000 | 113,000 | 115,000 | 157 |
| 2006/12/11 | 122,000 | 122,000 | 119,000 | 122,000 | 47 |
| 2006/12/08 | 120,000 | 122,000 | 120,000 | 122,000 | 98 |
| 2006/12/07 | 118,000 | 122,000 | 117,000 | 121,000 | 104 |
| 2006/12/06 | 107,000 | 116,000 | 107,000 | 116,000 | 121 |
| 2006/12/05 | 115,000 | 117,000 | 110,000 | 110,000 | 105 |
| 2006/12/04 | 115,000 | 117,000 | 114,000 | 115,000 | 76 |
| 2006/12/01 | 118,000 | 123,000 | 117,000 | 119,000 | 73 |
| 2006/11/30 | 125,000 | 127,000 | 122,000 | 124,000 | 72 |
| 2006/11/29 | 123,000 | 126,000 | 122,000 | 123,000 | 132 |
| 2006/11/28 | 119,000 | 126,000 | 118,000 | 121,000 | 260 |
| 2006/11/27 | 117,000 | 119,000 | 109,000 | 118,000 | 117 |
| 2006/11/24 | 110,000 | 115,000 | 109,000 | 115,000 | 113 |
| 2006/11/22 | 103,000 | 118,000 | 103,000 | 116,000 | 140 |
| 2006/11/21 | 113,000 | 113,000 | 104,000 | 104,000 | 225 |
| 2006/11/20 | 107,000 | 107,000 | 101,000 | 101,000 | 169 |
| 2006/11/17 | 121,000 | 121,000 | 112,000 | 114,000 | 84 |
| 2006/11/16 | 127,000 | 127,000 | 121,000 | 123,000 | 41 |
| 2006/11/15 | 125,000 | 127,000 | 124,000 | 124,000 | 77 |
| 2006/11/14 | 133,000 | 134,000 | 128,000 | 128,000 | 327 |
| 2006/11/13 | 130,000 | 130,000 | 118,000 | 125,000 | 611 |
| 2006/11/10 | 144,000 | 144,000 | 134,000 | 136,000 | 557 |
| 2006/11/09 | 160,000 | 160,000 | 150,000 | 157,000 | 76 |
| 2006/11/08 | 162,000 | 163,000 | 159,000 | 159,000 | 57 |
| 2006/11/07 | 164,000 | 165,000 | 161,000 | 163,000 | 27 |
| 2006/11/06 | 170,000 | 170,000 | 163,000 | 164,000 | 37 |
| 2006/11/02 | 171,000 | 171,000 | 167,000 | 167,000 | 17 |
| 2006/11/01 | 173,000 | 173,000 | 166,000 | 171,000 | 33 |
| 2006/10/31 | 170,000 | 175,000 | 170,000 | 170,000 | 25 |
| 2006/10/30 | 171,000 | 173,000 | 168,000 | 170,000 | 39 |
| 2006/10/27 | 174,000 | 177,000 | 173,000 | 173,000 | 45 |
| 2006/10/26 | 183,000 | 183,000 | 167,000 | 171,000 | 110 |
| 2006/10/25 | 185,000 | 185,000 | 182,000 | 182,000 | 47 |
| 2006/10/24 | 191,000 | 191,000 | 184,000 | 184,000 | 54 |
| 2006/10/23 | 188,000 | 191,000 | 187,000 | 188,000 | 48 |
| 2006/10/20 | 187,000 | 187,000 | 179,000 | 186,000 | 52 |
| 2006/10/19 | 178,000 | 186,000 | 174,000 | 185,000 | 108 |
| 2006/10/18 | 166,000 | 176,000 | 165,000 | 175,000 | 105 |
| 2006/10/17 | 168,000 | 169,000 | 164,000 | 166,000 | 31 |
| 2006/10/16 | 166,000 | 168,000 | 162,000 | 166,000 | 95 |
| 2006/10/13 | 165,000 | 165,000 | 159,000 | 162,000 | 103 |
| 2006/10/12 | 161,000 | 163,000 | 160,000 | 161,000 | 162 |
| 2006/10/11 | 174,000 | 174,000 | 166,000 | 166,000 | 44 |
| 2006/10/10 | 171,000 | 178,000 | 171,000 | 175,000 | 29 |
| 2006/10/06 | 179,000 | 180,000 | 175,000 | 175,000 | 8 |
| 2006/10/05 | 181,000 | 181,000 | 175,000 | 175,000 | 38 |
| 2006/10/04 | 189,000 | 189,000 | 180,000 | 180,000 | 27 |
| 2006/10/03 | 190,000 | 193,000 | 185,000 | 185,000 | 62 |
| 2006/10/02 | 190,000 | 195,000 | 185,000 | 187,000 | 72 |
| 2006/09/29 | 185,000 | 192,000 | 181,000 | 187,000 | 103 |
| 2006/09/28 | 173,000 | 183,000 | 170,000 | 180,000 | 62 |
| 2006/09/27 | 175,000 | 175,000 | 171,000 | 174,000 | 21 |
| 2006/09/26 | 175,000 | 175,000 | 171,000 | 171,000 | 21 |
| 2006/09/25 | 176,000 | 176,000 | 172,000 | 175,000 | 27 |
| 2006/09/22 | 171,000 | 172,000 | 169,000 | 170,000 | 41 |
| 2006/09/21 | 178,000 | 178,000 | 172,000 | 173,000 | 29 |
| 2006/09/20 | 178,000 | 178,000 | 174,000 | 177,000 | 46 |
| 2006/09/19 | 191,000 | 191,000 | 179,000 | 183,000 | 41 |
| 2006/09/15 | 179,000 | 186,000 | 178,000 | 179,000 | 84 |
| 2006/09/14 | 192,000 | 196,000 | 181,000 | 182,000 | 124 |
| 2006/09/13 | 207,000 | 209,000 | 194,000 | 195,000 | 101 |
| 2006/09/12 | 212,000 | 212,000 | 203,000 | 203,000 | 103 |
| 2006/09/11 | 218,000 | 218,000 | 210,000 | 210,000 | 92 |
| 2006/09/08 | 210,000 | 220,000 | 207,000 | 217,000 | 91 |
| 2006/09/07 | 214,000 | 214,000 | 210,000 | 213,000 | 78 |
| 2006/09/06 | 226,000 | 226,000 | 214,000 | 216,000 | 134 |
| 2006/09/05 | 225,000 | 228,000 | 222,000 | 222,000 | 132 |
| 2006/09/04 | 222,000 | 233,000 | 217,000 | 224,000 | 529 |
| 2006/09/01 | 231,000 | 233,000 | 215,000 | 216,000 | 333 |
| 2006/08/31 | 210,000 | 238,000 | 210,000 | 233,000 | 1,665 |
| 2006/08/30 | 239,000 | 239,000 | 218,000 | 218,000 | 880 |
| 2006/08/29 | 233,000 | 257,000 | 232,000 | 243,000 | 5,142 |
| 2006/08/28 | 216,000 | 230,000 | 207,000 | 226,000 | 637 |
| 2006/08/25 | 211,000 | 225,000 | 204,000 | 216,000 | 480 |
| 2006/08/24 | 193,000 | 218,000 | 190,000 | 215,000 | 1,272 |
| 2006/08/23 | 189,000 | 192,000 | 187,000 | 189,000 | 140 |
| 2006/08/22 | 190,000 | 190,000 | 186,000 | 188,000 | 62 |
| 2006/08/21 | 191,000 | 201,000 | 182,000 | 187,000 | 425 |
| 2006/08/18 | 179,000 | 182,000 | 178,000 | 179,000 | 60 |
| 2006/08/17 | 177,000 | 182,000 | 176,000 | 178,000 | 71 |
| 2006/08/16 | 184,000 | 188,000 | 173,000 | 173,000 | 85 |
| 2006/08/15 | 177,000 | 184,000 | 176,000 | 180,000 | 76 |
| 2006/08/14 | 171,000 | 197,000 | 171,000 | 171,000 | 125 |
| 2006/08/11 | 176,000 | 177,000 | 175,000 | 175,000 | 11 |
| 2006/08/10 | 172,000 | 176,000 | 172,000 | 176,000 | 23 |
| 2006/08/09 | 178,000 | 178,000 | 172,000 | 178,000 | 20 |
| 2006/08/08 | 179,000 | 181,000 | 178,000 | 178,000 | 23 |
| 2006/08/07 | 186,000 | 188,000 | 181,000 | 182,000 | 78 |
| 2006/08/04 | 185,000 | 188,000 | 182,000 | 186,000 | 59 |
| 2006/08/03 | 191,000 | 191,000 | 182,000 | 186,000 | 158 |
| 2006/08/02 | 181,000 | 191,000 | 179,000 | 191,000 | 246 |
| 2006/08/01 | 166,000 | 196,000 | 165,000 | 188,000 | 531 |
| 2006/07/31 | 163,000 | 167,000 | 163,000 | 166,000 | 70 |
| 2006/07/28 | 161,000 | 167,000 | 160,000 | 162,000 | 20 |
| 2006/07/27 | 158,000 | 171,000 | 155,000 | 159,000 | 55 |
| 2006/07/26 | 168,000 | 171,000 | 163,000 | 163,000 | 22 |
| 2006/07/25 | 177,000 | 177,000 | 171,000 | 171,000 | 34 |
| 2006/07/24 | 171,000 | 173,000 | 168,000 | 168,000 | 24 |
| 2006/07/21 | 173,000 | 173,000 | 169,000 | 170,000 | 28 |
| 2006/07/20 | 177,000 | 185,000 | 177,000 | 178,000 | 15 |
| 2006/07/19 | 173,000 | 175,000 | 163,000 | 167,000 | 36 |
| 2006/07/18 | 191,000 | 192,000 | 176,000 | 176,000 | 62 |
| 2006/07/14 | 198,000 | 208,000 | 192,000 | 192,000 | 64 |
| 2006/07/13 | 196,000 | 237,000 | 195,000 | 200,000 | 449 |
| 2006/07/12 | 206,000 | 208,000 | 205,000 | 207,000 | 26 |
| 2006/07/11 | 220,000 | 220,000 | 212,000 | 212,000 | 12 |
| 2006/07/10 | 220,000 | 222,000 | 214,000 | 222,000 | 27 |
| 2006/07/07 | 229,000 | 230,000 | 225,000 | 226,000 | 58 |
| 2006/07/06 | 230,000 | 231,000 | 228,000 | 230,000 | 39 |
| 2006/07/05 | 232,000 | 232,000 | 230,000 | 231,000 | 42 |
| 2006/07/04 | 233,000 | 233,000 | 229,000 | 232,000 | 64 |
| 2006/07/03 | 227,000 | 231,000 | 227,000 | 231,000 | 38 |
| 2006/06/30 | 220,000 | 225,000 | 219,000 | 225,000 | 59 |
| 2006/06/29 | 208,000 | 217,000 | 208,000 | 216,000 | 40 |
| 2006/06/28 | 205,000 | 209,000 | 203,000 | 209,000 | 7 |
| 2006/06/27 | 207,000 | 209,000 | 203,000 | 209,000 | 23 |
| 2006/06/26 | 213,000 | 213,000 | 206,000 | 207,000 | 28 |
| 2006/06/23 | 205,000 | 214,000 | 203,000 | 212,000 | 30 |
| 2006/06/22 | 215,000 | 215,000 | 208,000 | 209,000 | 22 |
| 2006/06/21 | 211,000 | 215,000 | 205,000 | 207,000 | 61 |
| 2006/06/20 | 229,000 | 230,000 | 215,000 | 215,000 | 57 |
| 2006/06/19 | 233,000 | 235,000 | 216,000 | 231,000 | 96 |
| 2006/06/16 | 226,000 | 239,000 | 223,000 | 228,000 | 255 |
| 2006/06/15 | 196,000 | 210,000 | 194,000 | 210,000 | 122 |
| 2006/06/14 | 171,000 | 190,000 | 171,000 | 181,000 | 94 |
| 2006/06/13 | 172,000 | 189,000 | 172,000 | 177,000 | 71 |
| 2006/06/12 | 170,000 | 175,000 | 167,000 | 175,000 | 51 |
| 2006/06/09 | 165,000 | 171,000 | 165,000 | 171,000 | 16 |
| 2006/06/08 | 163,000 | 163,000 | 153,000 | 162,000 | 55 |
| 2006/06/07 | 173,000 | 175,000 | 170,000 | 170,000 | 35 |
| 2006/06/06 | 180,000 | 185,000 | 175,000 | 175,000 | 62 |
| 2006/06/05 | 174,000 | 184,000 | 169,000 | 182,000 | 56 |
| 2006/06/02 | 177,000 | 178,000 | 150,000 | 177,000 | 132 |
| 2006/06/01 | 190,000 | 201,000 | 180,000 | 180,000 | 79 |
| 2006/05/31 | 187,000 | 190,000 | 185,000 | 186,000 | 68 |
| 2006/05/30 | 193,000 | 193,000 | 185,000 | 190,000 | 71 |
| 2006/05/29 | 225,000 | 225,000 | 203,000 | 203,000 | 36 |
| 2006/05/26 | 222,000 | 227,000 | 222,000 | 224,000 | 19 |
| 2006/05/25 | 230,000 | 230,000 | 222,000 | 222,000 | 21 |
| 2006/05/24 | 222,000 | 228,000 | 220,000 | 227,000 | 19 |
| 2006/05/23 | 224,000 | 226,000 | 220,000 | 226,000 | 9 |
| 2006/05/22 | 240,000 | 243,000 | 232,000 | 232,000 | 50 |
| 2006/05/19 | 215,000 | 229,000 | 215,000 | 228,000 | 16 |
| 2006/05/18 | 210,000 | 224,000 | 206,000 | 221,000 | 37 |
| 2006/05/17 | 228,000 | 230,000 | 215,000 | 217,000 | 31 |
| 2006/05/16 | 251,000 | 255,000 | 230,000 | 232,000 | 77 |
| 2006/05/15 | 247,000 | 250,000 | 231,000 | 250,000 | 52 |
| 2006/05/12 | 252,000 | 252,000 | 236,000 | 247,000 | 118 |
| 2006/05/11 | 267,000 | 267,000 | 258,000 | 260,000 | 41 |
| 2006/05/10 | 270,000 | 270,000 | 267,000 | 268,000 | 16 |
| 2006/05/09 | 279,000 | 279,000 | 270,000 | 273,000 | 58 |
| 2006/05/08 | 272,000 | 284,000 | 272,000 | 279,000 | 45 |
| 2006/05/02 | 266,000 | 270,000 | 266,000 | 270,000 | 21 |
| 2006/05/01 | 269,000 | 269,000 | 264,000 | 267,000 | 25 |
| 2006/04/28 | 273,000 | 273,000 | 267,000 | 270,000 | 22 |
| 2006/04/27 | 279,000 | 284,000 | 273,000 | 273,000 | 48 |
| 2006/04/26 | 285,000 | 288,000 | 276,000 | 276,000 | 43 |
| 2006/04/25 | 271,000 | 295,000 | 271,000 | 281,000 | 71 |
| 2006/04/24 | 285,000 | 285,000 | 274,000 | 275,000 | 87 |
| 2006/04/21 | 313,000 | 313,000 | 291,000 | 292,000 | 105 |
| 2006/04/20 | 321,000 | 322,000 | 313,000 | 313,000 | 63 |
| 2006/04/19 | 320,000 | 321,000 | 319,000 | 321,000 | 27 |
| 2006/04/18 | 312,000 | 320,000 | 312,000 | 315,000 | 37 |
| 2006/04/17 | 329,000 | 340,000 | 315,000 | 315,000 | 157 |
| 2006/04/14 | 335,000 | 335,000 | 328,000 | 328,000 | 30 |
| 2006/04/13 | 338,000 | 338,000 | 333,000 | 335,000 | 40 |
| 2006/04/12 | 329,000 | 342,000 | 329,000 | 333,000 | 123 |
| 2006/04/11 | 330,000 | 330,000 | 326,000 | 327,000 | 29 |
| 2006/04/10 | 323,000 | 327,000 | 322,000 | 325,000 | 64 |
| 2006/04/07 | 337,000 | 337,000 | 332,000 | 332,000 | 34 |
| 2006/04/06 | 331,000 | 338,000 | 330,000 | 335,000 | 44 |
| 2006/04/05 | 359,000 | 361,000 | 328,000 | 336,000 | 219 |
| 2006/04/04 | 341,000 | 363,000 | 333,000 | 344,000 | 400 |
| 2006/04/03 | 318,000 | 334,000 | 318,000 | 334,000 | 166 |
| 2006/03/31 | 317,000 | 322,000 | 312,000 | 316,000 | 35 |
| 2006/03/30 | 317,000 | 329,000 | 310,000 | 313,000 | 66 |
| 2006/03/29 | 303,000 | 314,000 | 302,000 | 313,000 | 39 |
| 2006/03/28 | 303,000 | 304,000 | 300,000 | 301,000 | 21 |
| 2006/03/27 | 313,000 | 313,000 | 304,000 | 305,000 | 29 |
| 2006/03/24 | 311,000 | 311,000 | 302,000 | 303,000 | 42 |
| 2006/03/23 | 315,000 | 316,000 | 306,000 | 310,000 | 51 |
| 2006/03/22 | 315,000 | 315,000 | 311,000 | 313,000 | 20 |
| 2006/03/20 | 324,000 | 324,000 | 313,000 | 315,000 | 62 |
| 2006/03/17 | 329,000 | 331,000 | 316,000 | 322,000 | 57 |
| 2006/03/16 | 348,000 | 348,000 | 322,000 | 339,000 | 80 |
| 2006/03/15 | 341,000 | 350,000 | 336,000 | 340,000 | 82 |
| 2006/03/14 | 343,000 | 343,000 | 330,000 | 334,000 | 141 |
| 2006/03/13 | 329,000 | 350,000 | 320,000 | 350,000 | 192 |
| 2006/03/10 | 326,000 | 326,000 | 317,000 | 321,000 | 74 |
| 2006/03/09 | 325,000 | 334,000 | 318,000 | 323,000 | 62 |
| 2006/03/08 | 315,000 | 325,000 | 313,000 | 325,000 | 22 |
| 2006/03/07 | 321,000 | 321,000 | 311,000 | 313,000 | 36 |
| 2006/03/06 | 327,000 | 330,000 | 315,000 | 321,000 | 47 |
| 2006/03/03 | 333,000 | 350,000 | 306,000 | 312,000 | 102 |
| 2006/03/02 | 364,000 | 365,000 | 335,000 | 340,000 | 51 |
| 2006/03/01 | 341,000 | 372,000 | 335,000 | 369,000 | 129 |
| 2006/02/28 | 352,000 | 370,000 | 345,000 | 349,000 | 114 |
| 2006/02/27 | 364,000 | 384,000 | 354,000 | 362,000 | 219 |
| 2006/02/24 | 321,000 | 360,000 | 318,000 | 344,000 | 304 |
| 2006/02/23 | 283,000 | 318,000 | 283,000 | 316,000 | 221 |
| 2006/02/22 | 290,000 | 290,000 | 270,000 | 281,000 | 148 |
| 2006/02/21 | 258,000 | 291,000 | 258,000 | 291,000 | 137 |
| 2006/02/20 | 274,000 | 278,000 | 258,000 | 258,000 | 256 |
| 2006/02/17 | 329,000 | 329,000 | 285,000 | 298,000 | 193 |
| 2006/02/16 | 328,000 | 345,000 | 328,000 | 332,000 | 89 |
| 2006/02/15 | 338,000 | 349,000 | 326,000 | 333,000 | 152 |
| 2006/02/14 | 330,000 | 340,000 | 295,000 | 323,000 | 229 |
| 2006/02/13 | 390,000 | 390,000 | 345,000 | 345,000 | 247 |
| 2006/02/10 | 409,000 | 413,000 | 379,000 | 395,000 | 306 |
| 2006/02/09 | 446,000 | 448,000 | 426,000 | 428,000 | 112 |
| 2006/02/08 | 432,000 | 450,000 | 431,000 | 443,000 | 219 |
| 2006/02/07 | 449,000 | 454,000 | 427,000 | 437,000 | 482 |
| 2006/02/06 | 404,000 | 449,000 | 399,000 | 449,000 | 419 |
| 2006/02/03 | 402,000 | 405,000 | 397,000 | 399,000 | 116 |
| 2006/02/02 | 406,000 | 409,000 | 401,000 | 403,000 | 82 |
| 2006/02/01 | 404,000 | 414,000 | 396,000 | 401,000 | 152 |
| 2006/01/31 | 421,000 | 421,000 | 398,000 | 404,000 | 250 |
| 2006/01/30 | 440,000 | 450,000 | 425,000 | 425,000 | 190 |
| 2006/01/27 | 450,000 | 453,000 | 430,000 | 445,000 | 254 |
| 2006/01/26 | 460,000 | 464,000 | 446,000 | 446,000 | 330 |
| 2006/01/25 | 412,000 | 440,000 | 406,000 | 435,000 | 550 |
| 2006/01/24 | 398,000 | 422,000 | 382,000 | 407,000 | 447 |
| 2006/01/23 | 390,000 | 405,000 | 375,000 | 375,000 | 486 |
| 2006/01/20 | 484,000 | 489,000 | 419,000 | 425,000 | 596 |
| 2006/01/19 | 413,000 | 476,000 | 405,000 | 469,000 | 1,059 |
| 2006/01/18 | 520,000 | 520,000 | 428,000 | 428,000 | 436 |
| 2006/01/17 | 570,000 | 594,000 | 512,000 | 528,000 | 772 |
| 2006/01/16 | 618,000 | 626,000 | 602,000 | 610,000 | 452 |
| 2006/01/13 | 616,000 | 642,000 | 610,000 | 611,000 | 867 |
| 2006/01/12 | 594,000 | 620,000 | 587,000 | 607,000 | 802 |
| 2006/01/11 | 610,000 | 610,000 | 573,000 | 584,000 | 526 |
| 2006/01/10 | 629,000 | 629,000 | 605,000 | 610,000 | 421 |
| 2006/01/06 | 612,000 | 651,000 | 609,000 | 632,000 | 952 |
| 2006/01/05 | 636,000 | 644,000 | 615,000 | 622,000 | 945 |
| 2006/01/04 | 708,000 | 708,000 | 656,000 | 664,000 | 493 |