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 |
|---|---|---|---|---|---|
| 2008/12/30 | 38,650 | 38,950 | 38,650 | 38,950 | 8 |
| 2008/12/29 | 36,250 | 39,850 | 36,250 | 39,850 | 14 |
| 2008/12/26 | 40,200 | 40,200 | 39,800 | 39,850 | 23 |
| 2008/12/25 | 48,400 | 48,400 | 43,800 | 43,800 | 73 |
| 2008/12/24 | 46,050 | 47,750 | 44,900 | 47,750 | 49 |
| 2008/12/22 | 45,500 | 45,700 | 45,500 | 45,600 | 12 |
| 2008/12/19 | 45,300 | 45,300 | 45,050 | 45,200 | 4 |
| 2008/12/18 | 45,250 | 45,250 | 45,250 | 45,250 | 1 |
| 2008/12/17 | 47,000 | 47,000 | 45,100 | 45,200 | 18 |
| 2008/12/16 | 48,350 | 48,350 | 45,050 | 45,100 | 9 |
| 2008/12/15 | 45,350 | 47,950 | 45,350 | 47,950 | 4 |
| 2008/12/12 | 46,000 | 46,050 | 45,250 | 45,300 | 5 |
| 2008/12/11 | 48,750 | 48,750 | 48,700 | 48,700 | 12 |
| 2008/12/10 | 48,000 | 49,550 | 48,000 | 49,550 | 14 |
| 2008/12/09 | 46,850 | 50,000 | 46,850 | 48,700 | 25 |
| 2008/12/08 | 46,450 | 46,450 | 46,450 | 46,450 | 15 |
| 2008/12/05 | 42,500 | 42,500 | 42,400 | 42,450 | 6 |
| 2008/12/04 | 43,300 | 43,350 | 42,100 | 42,100 | 12 |
| 2008/12/03 | 44,000 | 44,100 | 44,000 | 44,100 | 3 |
| 2008/12/02 | 47,850 | 48,000 | 47,850 | 47,850 | 37 |
| 2008/12/01 | 49,200 | 49,200 | 48,800 | 48,800 | 32 |
| 2008/11/28 | 47,000 | 48,600 | 46,200 | 47,900 | 37 |
| 2008/11/27 | 43,000 | 46,500 | 43,000 | 45,000 | 49 |
| 2008/11/26 | 39,450 | 43,000 | 39,450 | 43,000 | 48 |
| 2008/11/25 | 39,000 | 39,000 | 38,200 | 39,000 | 82 |
| 2008/11/21 | 33,900 | 35,100 | 33,900 | 35,000 | 20 |
| 2008/11/20 | 31,450 | 34,300 | 31,450 | 34,300 | 34 |
| 2008/11/19 | 31,650 | 31,650 | 31,450 | 31,500 | 19 |
| 2008/11/18 | 31,950 | 32,050 | 31,600 | 32,050 | 28 |
| 2008/11/17 | 32,000 | 32,000 | 31,950 | 31,950 | 38 |
| 2008/11/14 | 29,600 | 31,800 | 29,600 | 31,800 | 47 |
| 2008/11/13 | 34,800 | 36,000 | 31,100 | 31,100 | 24 |
| 2008/11/12 | 32,000 | 35,200 | 31,600 | 34,400 | 81 |
| 2008/11/11 | 31,950 | 32,000 | 31,250 | 32,000 | 10 |
| 2008/11/10 | 32,000 | 32,150 | 31,100 | 32,000 | 17 |
| 2008/11/07 | 31,100 | 32,000 | 31,100 | 32,000 | 10 |
| 2008/11/06 | 30,700 | 30,700 | 30,700 | 30,700 | 7 |
| 2008/11/05 | 32,000 | 32,000 | 30,550 | 30,550 | 15 |
| 2008/11/04 | 31,750 | 31,750 | 29,750 | 30,000 | 19 |
| 2008/10/31 | 30,700 | 30,750 | 29,510 | 29,510 | 40 |
| 2008/10/30 | 31,000 | 31,100 | 31,000 | 31,100 | 17 |
| 2008/10/29 | 31,250 | 32,450 | 31,100 | 31,350 | 7 |
| 2008/10/28 | 31,050 | 31,500 | 31,050 | 31,050 | 14 |
| 2008/10/27 | 37,650 | 37,650 | 35,000 | 35,050 | 55 |
| 2008/10/24 | 36,200 | 36,250 | 35,550 | 35,650 | 20 |
| 2008/10/23 | 38,500 | 38,500 | 38,200 | 38,200 | 20 |
| 2008/10/22 | 41,800 | 41,800 | 38,000 | 38,000 | 23 |
| 2008/10/21 | 41,150 | 41,200 | 40,900 | 41,000 | 14 |
| 2008/10/20 | 40,050 | 43,200 | 40,000 | 40,800 | 9 |
| 2008/10/17 | 42,700 | 42,700 | 40,000 | 40,000 | 4 |
| 2008/10/16 | 39,100 | 39,500 | 38,300 | 39,500 | 6 |
| 2008/10/15 | 37,950 | 38,000 | 37,500 | 37,500 | 15 |
| 2008/10/14 | 38,000 | 40,600 | 38,000 | 40,600 | 27 |
| 2008/10/09 | 40,600 | 40,600 | 40,600 | 40,600 | 6 |
| 2008/10/08 | 44,600 | 45,000 | 44,600 | 44,600 | 8 |
| 2008/10/07 | 47,800 | 49,000 | 47,350 | 49,000 | 14 |
| 2008/10/06 | 50,300 | 51,300 | 50,300 | 50,300 | 19 |
| 2008/10/03 | 51,200 | 51,900 | 50,700 | 51,900 | 8 |
| 2008/10/02 | 55,200 | 55,200 | 55,200 | 55,200 | 1 |
| 2008/10/01 | 58,000 | 58,000 | 55,700 | 55,700 | 8 |
| 2008/09/30 | 55,000 | 55,000 | 54,500 | 54,500 | 6 |
| 2008/09/29 | 58,500 | 58,500 | 58,000 | 58,000 | 9 |
| 2008/09/26 | 59,800 | 59,800 | 58,800 | 59,600 | 19 |
| 2008/09/25 | 58,500 | 58,600 | 55,800 | 55,800 | 40 |
| 2008/09/24 | 55,000 | 55,900 | 52,700 | 53,500 | 14 |
| 2008/09/22 | 54,900 | 54,900 | 54,900 | 54,900 | 1 |
| 2008/09/19 | 51,200 | 52,500 | 51,200 | 52,500 | 6 |
| 2008/09/18 | 56,000 | 56,000 | 51,000 | 51,000 | 13 |
| 2008/09/17 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2008/09/16 | 55,000 | 56,000 | 54,500 | 55,500 | 11 |
| 2008/09/12 | 60,000 | 60,000 | 57,000 | 58,500 | 6 |
| 2008/09/11 | 57,300 | 57,800 | 57,300 | 57,800 | 10 |
| 2008/09/09 | 59,400 | 61,800 | 59,400 | 61,800 | 5 |
| 2008/09/08 | 60,400 | 61,500 | 59,900 | 60,900 | 9 |
| 2008/09/05 | 63,900 | 63,900 | 63,900 | 63,900 | 3 |
| 2008/09/02 | 66,500 | 67,000 | 66,500 | 67,000 | 4 |
| 2008/09/01 | 66,500 | 66,500 | 66,500 | 66,500 | 6 |
| 2008/08/29 | 61,900 | 67,500 | 61,900 | 67,500 | 15 |
| 2008/08/28 | 64,200 | 64,900 | 64,200 | 64,900 | 4 |
| 2008/08/27 | 64,100 | 66,000 | 64,100 | 64,100 | 29 |
| 2008/08/26 | 69,800 | 69,900 | 69,100 | 69,100 | 3 |
| 2008/08/25 | 71,500 | 71,500 | 70,000 | 70,000 | 35 |
| 2008/08/22 | 66,000 | 66,000 | 66,000 | 66,000 | 3 |
| 2008/08/21 | 66,200 | 66,200 | 64,700 | 64,700 | 5 |
| 2008/08/20 | 65,800 | 66,000 | 65,500 | 66,000 | 8 |
| 2008/08/19 | 66,400 | 66,400 | 65,300 | 65,300 | 3 |
| 2008/08/18 | 63,000 | 69,500 | 63,000 | 69,400 | 4 |
| 2008/08/15 | 65,600 | 65,900 | 65,600 | 65,900 | 5 |
| 2008/08/14 | 65,500 | 65,500 | 65,500 | 65,500 | 7 |
| 2008/08/13 | 68,400 | 68,400 | 65,400 | 65,400 | 12 |
| 2008/08/12 | 70,100 | 70,900 | 70,000 | 70,900 | 20 |
| 2008/08/11 | 65,000 | 66,200 | 65,000 | 66,100 | 4 |
| 2008/08/08 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2008/08/07 | 67,000 | 67,000 | 67,000 | 67,000 | 20 |
| 2008/08/06 | 66,000 | 66,500 | 66,000 | 66,500 | 13 |
| 2008/08/05 | 67,100 | 67,100 | 61,100 | 63,000 | 35 |
| 2008/08/04 | 70,000 | 71,000 | 70,000 | 70,000 | 10 |
| 2008/08/01 | 77,000 | 77,900 | 73,900 | 73,900 | 37 |
| 2008/07/31 | 72,000 | 76,000 | 72,000 | 76,000 | 18 |
| 2008/07/30 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/07/29 | 70,600 | 71,900 | 68,200 | 71,900 | 15 |
| 2008/07/28 | 71,900 | 72,000 | 71,400 | 71,900 | 7 |
| 2008/07/25 | 71,400 | 72,400 | 71,400 | 71,900 | 50 |
| 2008/07/24 | 65,500 | 70,400 | 65,400 | 70,400 | 42 |
| 2008/07/23 | 61,500 | 65,400 | 61,500 | 65,400 | 36 |
| 2008/07/22 | 67,600 | 67,600 | 65,000 | 65,500 | 45 |
| 2008/07/18 | 61,000 | 63,000 | 60,100 | 62,600 | 27 |
| 2008/07/17 | 58,700 | 62,700 | 58,700 | 61,000 | 38 |
| 2008/07/16 | 57,400 | 59,700 | 55,900 | 58,600 | 23 |
| 2008/07/15 | 57,600 | 59,500 | 57,600 | 58,000 | 39 |
| 2008/07/14 | 55,700 | 59,500 | 55,300 | 57,500 | 34 |
| 2008/07/11 | 51,700 | 56,700 | 51,700 | 56,700 | 56 |
| 2008/07/10 | 53,300 | 53,300 | 51,500 | 51,700 | 14 |
| 2008/07/09 | 53,100 | 53,300 | 53,000 | 53,300 | 14 |
| 2008/07/08 | 54,500 | 54,500 | 52,800 | 53,100 | 20 |
| 2008/07/07 | 57,100 | 57,400 | 53,700 | 54,500 | 35 |
| 2008/07/04 | 57,300 | 59,400 | 57,100 | 57,100 | 31 |
| 2008/07/03 | 57,000 | 59,000 | 56,900 | 57,100 | 29 |
| 2008/07/02 | 57,000 | 58,000 | 54,400 | 55,000 | 81 |
| 2008/07/01 | 55,100 | 56,600 | 54,200 | 56,600 | 93 |
| 2008/06/30 | 54,000 | 54,000 | 51,500 | 51,500 | 37 |
| 2008/06/27 | 54,900 | 54,900 | 50,300 | 52,000 | 130 |
| 2008/06/26 | 60,100 | 64,000 | 55,000 | 55,300 | 503 |
| 2008/06/25 | 60,000 | 60,000 | 60,000 | 60,000 | 73 |
| 2008/06/24 | 70,100 | 74,900 | 70,100 | 72,000 | 35 |
| 2008/06/23 | 76,200 | 76,300 | 69,800 | 69,900 | 47 |
| 2008/06/20 | 81,500 | 81,500 | 75,100 | 76,100 | 29 |
| 2008/06/19 | 77,100 | 82,500 | 77,100 | 82,500 | 30 |
| 2008/06/18 | 83,300 | 84,400 | 83,000 | 83,100 | 13 |
| 2008/06/17 | 84,300 | 85,300 | 84,300 | 84,500 | 6 |
| 2008/06/16 | 83,800 | 89,400 | 83,300 | 89,400 | 5 |
| 2008/06/13 | 84,900 | 86,800 | 83,300 | 86,800 | 9 |
| 2008/06/12 | 88,900 | 88,900 | 88,900 | 88,900 | 1 |
| 2008/06/11 | 89,900 | 90,800 | 89,900 | 90,800 | 2 |
| 2008/06/10 | 91,000 | 91,900 | 90,000 | 91,900 | 6 |
| 2008/06/09 | 88,500 | 90,000 | 88,300 | 90,000 | 8 |
| 2008/06/06 | 96,500 | 97,500 | 91,500 | 97,500 | 15 |
| 2008/06/05 | 95,000 | 97,500 | 93,500 | 97,500 | 17 |
| 2008/06/04 | 98,400 | 98,400 | 98,400 | 98,400 | 10 |
| 2008/06/03 | 96,500 | 98,500 | 96,500 | 98,500 | 2 |
| 2008/06/02 | 98,400 | 98,500 | 95,400 | 98,500 | 31 |
| 2008/05/29 | 99,900 | 100,000 | 95,000 | 97,500 | 19 |
| 2008/05/28 | 96,500 | 99,500 | 96,500 | 99,500 | 9 |
| 2008/05/27 | 99,700 | 99,700 | 97,500 | 97,500 | 4 |
| 2008/05/26 | 99,500 | 99,800 | 97,000 | 99,000 | 37 |
| 2008/05/23 | 93,800 | 97,500 | 93,800 | 97,500 | 10 |
| 2008/05/22 | 93,900 | 93,900 | 93,800 | 93,800 | 3 |
| 2008/05/21 | 90,200 | 93,500 | 90,200 | 93,500 | 3 |
| 2008/05/20 | 94,000 | 94,200 | 90,100 | 94,200 | 12 |
| 2008/05/19 | 97,000 | 98,000 | 95,000 | 95,000 | 11 |
| 2008/05/16 | 88,700 | 91,000 | 88,700 | 91,000 | 9 |
| 2008/05/15 | 90,700 | 90,700 | 90,400 | 90,500 | 8 |
| 2008/05/14 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/05/13 | 87,000 | 90,700 | 86,100 | 90,700 | 11 |
| 2008/05/12 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/05/09 | 90,900 | 91,000 | 90,600 | 91,000 | 5 |
| 2008/05/08 | 89,500 | 90,000 | 89,000 | 90,000 | 12 |
| 2008/05/07 | 88,700 | 88,700 | 88,700 | 88,700 | 2 |
| 2008/05/02 | 84,500 | 88,700 | 83,700 | 88,700 | 4 |
| 2008/05/01 | 88,500 | 88,500 | 88,500 | 88,500 | 15 |
| 2008/04/28 | 82,500 | 86,500 | 82,500 | 86,500 | 4 |
| 2008/04/25 | 83,500 | 84,000 | 82,300 | 83,200 | 32 |
| 2008/04/24 | 83,000 | 84,700 | 83,000 | 84,600 | 10 |
| 2008/04/23 | 82,800 | 83,500 | 82,500 | 83,500 | 6 |
| 2008/04/22 | 81,800 | 82,800 | 81,800 | 82,800 | 11 |
| 2008/04/21 | 82,000 | 84,000 | 81,500 | 83,800 | 14 |
| 2008/04/18 | 81,900 | 81,900 | 81,900 | 81,900 | 6 |
| 2008/04/17 | 81,800 | 81,900 | 81,800 | 81,900 | 4 |
| 2008/04/16 | 81,700 | 81,700 | 81,700 | 81,700 | 1 |
| 2008/04/15 | 81,700 | 81,700 | 81,700 | 81,700 | 2 |
| 2008/04/14 | 81,800 | 81,800 | 81,800 | 81,800 | 1 |
| 2008/04/11 | 80,000 | 81,800 | 80,000 | 81,800 | 3 |
| 2008/04/10 | 81,400 | 81,400 | 80,000 | 80,000 | 5 |
| 2008/04/09 | 80,400 | 80,400 | 80,400 | 80,400 | 1 |
| 2008/04/08 | 79,200 | 81,400 | 78,500 | 81,400 | 8 |
| 2008/04/07 | 79,100 | 81,100 | 79,100 | 81,100 | 2 |
| 2008/04/02 | 81,900 | 82,000 | 81,000 | 81,900 | 7 |
| 2008/04/01 | 85,500 | 85,500 | 80,000 | 81,900 | 18 |
| 2008/03/31 | 80,500 | 81,500 | 79,500 | 81,500 | 10 |
| 2008/03/28 | 79,500 | 82,000 | 78,000 | 81,500 | 19 |
| 2008/03/27 | 80,700 | 82,700 | 80,500 | 82,700 | 16 |
| 2008/03/26 | 82,700 | 82,700 | 82,700 | 82,700 | 1 |
| 2008/03/25 | 88,000 | 88,000 | 80,000 | 80,000 | 34 |
| 2008/03/24 | 80,000 | 82,000 | 80,000 | 82,000 | 2 |
| 2008/03/21 | 81,000 | 83,000 | 80,000 | 80,000 | 8 |
| 2008/03/19 | 80,200 | 82,000 | 78,100 | 82,000 | 6 |
| 2008/03/18 | 81,000 | 83,000 | 80,200 | 83,000 | 7 |
| 2008/03/17 | 83,100 | 84,000 | 80,200 | 84,000 | 5 |
| 2008/03/14 | 82,100 | 83,100 | 82,100 | 83,100 | 4 |
| 2008/03/13 | 83,100 | 83,100 | 82,100 | 83,000 | 6 |
| 2008/03/12 | 85,100 | 85,100 | 83,600 | 83,600 | 4 |
| 2008/03/11 | 92,000 | 92,000 | 85,000 | 88,000 | 13 |
| 2008/03/10 | 88,000 | 91,100 | 82,100 | 91,100 | 19 |
| 2008/03/07 | 85,500 | 93,000 | 80,200 | 92,000 | 25 |
| 2008/03/06 | 91,100 | 91,100 | 85,200 | 89,000 | 17 |
| 2008/03/05 | 89,100 | 89,100 | 89,100 | 89,100 | 1 |
| 2008/03/04 | 85,000 | 89,300 | 83,500 | 89,300 | 18 |
| 2008/03/03 | 89,100 | 89,100 | 84,000 | 87,000 | 26 |
| 2008/02/29 | 87,400 | 87,400 | 83,000 | 86,100 | 29 |
| 2008/02/28 | 92,000 | 92,000 | 87,200 | 87,200 | 16 |
| 2008/02/27 | 94,900 | 95,000 | 92,000 | 95,000 | 15 |
| 2008/02/26 | 90,000 | 97,000 | 90,000 | 94,900 | 19 |
| 2008/02/25 | 93,000 | 93,000 | 90,900 | 91,000 | 24 |
| 2008/02/22 | 93,100 | 94,000 | 93,100 | 94,000 | 2 |
| 2008/02/21 | 92,600 | 95,100 | 92,600 | 95,100 | 3 |
| 2008/02/20 | 92,500 | 94,400 | 92,500 | 92,500 | 23 |
| 2008/02/19 | 91,000 | 91,900 | 91,000 | 91,500 | 12 |
| 2008/02/18 | 90,000 | 90,000 | 89,900 | 90,000 | 4 |
| 2008/02/15 | 87,800 | 90,000 | 85,800 | 90,000 | 15 |
| 2008/02/14 | 85,200 | 88,000 | 84,200 | 88,000 | 8 |
| 2008/02/13 | 87,200 | 87,200 | 84,200 | 86,200 | 12 |
| 2008/02/12 | 83,700 | 87,700 | 83,700 | 87,600 | 7 |
| 2008/02/08 | 80,000 | 85,700 | 80,000 | 85,700 | 14 |
| 2008/02/06 | 82,000 | 86,000 | 80,000 | 86,000 | 11 |
| 2008/02/05 | 85,100 | 86,000 | 85,100 | 86,000 | 2 |
| 2008/02/04 | 88,000 | 88,000 | 85,900 | 85,900 | 2 |
| 2008/02/01 | 88,900 | 88,900 | 86,900 | 88,500 | 17 |
| 2008/01/31 | 87,000 | 89,100 | 85,800 | 88,500 | 19 |
| 2008/01/29 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/01/28 | 90,500 | 90,500 | 85,800 | 89,400 | 20 |
| 2008/01/25 | 87,000 | 91,000 | 87,000 | 89,900 | 53 |
| 2008/01/24 | 79,500 | 82,500 | 78,500 | 81,000 | 6 |
| 2008/01/23 | 76,900 | 76,900 | 71,900 | 76,000 | 41 |
| 2008/01/22 | 79,000 | 83,000 | 79,000 | 81,900 | 10 |
| 2008/01/21 | 86,700 | 86,800 | 85,700 | 86,000 | 10 |
| 2008/01/18 | 84,000 | 85,800 | 84,000 | 85,800 | 11 |
| 2008/01/17 | 81,600 | 85,000 | 81,600 | 85,000 | 20 |
| 2008/01/16 | 82,000 | 85,900 | 82,000 | 85,600 | 14 |
| 2008/01/15 | 86,000 | 87,000 | 83,200 | 87,000 | 14 |
| 2008/01/11 | 89,300 | 89,300 | 88,300 | 89,200 | 6 |
| 2008/01/10 | 86,000 | 90,000 | 86,000 | 89,300 | 9 |
| 2008/01/09 | 88,000 | 88,000 | 86,000 | 88,000 | 8 |
| 2008/01/08 | 89,000 | 90,000 | 87,000 | 90,000 | 9 |
| 2008/01/07 | 87,600 | 90,000 | 87,600 | 90,000 | 4 |
| 2008/01/04 | 91,000 | 91,000 | 90,500 | 90,500 | 14 |