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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,985 | 2,280 | 1,985 | 2,268 | 318,600 |
| 2010/12/29 | 2,000 | 2,050 | 1,966 | 2,014 | 63,700 |
| 2010/12/28 | 1,940 | 2,185 | 1,915 | 2,065 | 219,400 |
| 2010/12/27 | 2,040 | 2,090 | 1,882 | 1,915 | 142,200 |
| 2010/12/24 | 2,038 | 2,206 | 2,036 | 2,121 | 134,500 |
| 2010/12/22 | 2,204 | 2,251 | 2,040 | 2,099 | 157,100 |
| 2010/12/21 | 2,280 | 2,330 | 2,245 | 2,284 | 104,400 |
| 2010/12/20 | 2,500 | 2,522 | 2,321 | 2,380 | 183,600 |
| 2010/12/17 | 2,330 | 2,470 | 2,262 | 2,425 | 224,200 |
| 2010/12/16 | 2,420 | 2,550 | 2,310 | 2,430 | 386,700 |
| 2010/12/15 | 2,111 | 2,511 | 1,852 | 2,220 | 762,900 |
| 2010/12/14 | 1,851 | 2,011 | 1,760 | 2,011 | 397,500 |
| 2010/12/13 | 1,390 | 1,611 | 1,381 | 1,611 | 214,200 |
| 2010/12/10 | 1,390 | 1,398 | 1,290 | 1,311 | 82,000 |
| 2010/12/09 | 1,409 | 1,480 | 1,301 | 1,360 | 264,200 |
| 2010/12/08 | 1,125 | 1,335 | 1,088 | 1,334 | 257,800 |
| 2010/12/07 | 1,024 | 1,058 | 1,016 | 1,035 | 30,200 |
| 2010/12/06 | 1,001 | 1,028 | 982 | 1,018 | 15,800 |
| 2010/12/03 | 1,014 | 1,020 | 994 | 1,008 | 12,200 |
| 2010/12/02 | 1,050 | 1,060 | 1,007 | 1,030 | 26,900 |
| 2010/12/01 | 939 | 1,030 | 939 | 1,022 | 22,600 |
| 2010/11/30 | 967 | 970 | 935 | 954 | 18,800 |
| 2010/11/29 | 1,014 | 1,014 | 979 | 980 | 32,800 |
| 2010/11/26 | 1,055 | 1,090 | 961 | 1,020 | 66,000 |
| 2010/11/25 | 1,030 | 1,138 | 990 | 1,085 | 123,700 |
| 2010/11/24 | 917 | 988 | 901 | 988 | 39,000 |
| 2010/11/22 | 920 | 960 | 910 | 947 | 35,300 |
| 2010/11/19 | 921 | 930 | 899 | 915 | 20,500 |
| 2010/11/18 | 922 | 922 | 891 | 918 | 27,200 |
| 2010/11/17 | 828 | 908 | 824 | 908 | 41,600 |
| 2010/11/16 | 809 | 843 | 809 | 843 | 15,400 |
| 2010/11/15 | 820 | 840 | 797 | 808 | 21,000 |
| 2010/11/12 | 847 | 849 | 826 | 835 | 18,500 |
| 2010/11/11 | 859 | 869 | 826 | 854 | 31,500 |
| 2010/11/10 | 865 | 873 | 840 | 844 | 26,700 |
| 2010/11/09 | 890 | 890 | 831 | 850 | 23,200 |
| 2010/11/08 | 810 | 915 | 787 | 875 | 48,900 |
| 2010/11/05 | 889 | 905 | 865 | 880 | 17,700 |
| 2010/11/04 | 902 | 910 | 886 | 888 | 12,600 |
| 2010/11/02 | 943 | 943 | 889 | 890 | 19,900 |
| 2010/11/01 | 982 | 1,039 | 942 | 947 | 32,400 |
| 2010/10/29 | 954 | 980 | 954 | 978 | 12,100 |
| 2010/10/28 | 955 | 999 | 952 | 999 | 7,700 |
| 2010/10/27 | 967 | 978 | 960 | 969 | 7,000 |
| 2010/10/26 | 983 | 990 | 951 | 982 | 6,100 |
| 2010/10/25 | 1,000 | 1,015 | 985 | 985 | 7,700 |
| 2010/10/22 | 980 | 1,010 | 950 | 990 | 10,100 |
| 2010/10/21 | 975 | 988 | 950 | 950 | 5,700 |
| 2010/10/20 | 980 | 1,009 | 970 | 1,005 | 7,300 |
| 2010/10/19 | 966 | 990 | 960 | 965 | 16,700 |
| 2010/10/18 | 1,001 | 1,054 | 990 | 996 | 11,700 |
| 2010/10/15 | 1,060 | 1,060 | 1,010 | 1,013 | 10,100 |
| 2010/10/14 | 1,160 | 1,200 | 1,073 | 1,090 | 22,600 |
| 2010/10/13 | 1,190 | 1,292 | 1,150 | 1,190 | 80,200 |
| 2010/10/12 | 1,100 | 1,100 | 1,100 | 1,100 | 3,200 |
| 2010/10/08 | 934 | 997 | 929 | 950 | 20,200 |
| 2010/10/07 | 1,006 | 1,009 | 985 | 1,009 | 4,800 |
| 2010/10/06 | 1,001 | 1,010 | 990 | 1,000 | 8,500 |
| 2010/10/05 | 972 | 1,000 | 958 | 999 | 8,200 |
| 2010/10/04 | 1,044 | 1,069 | 1,002 | 1,002 | 6,200 |
| 2010/10/01 | 1,065 | 1,095 | 1,010 | 1,058 | 13,800 |
| 2010/09/30 | 1,146 | 1,148 | 1,103 | 1,125 | 3,400 |
| 2010/09/29 | 1,180 | 1,185 | 1,100 | 1,130 | 5,000 |
| 2010/09/28 | 1,218 | 1,230 | 1,166 | 1,166 | 5,000 |
| 2010/09/28 | 1 -> 200.00 分割 | ||||
| 2010/09/27 | 240,400 | 244,000 | 237,500 | 237,500 | 51 |
| 2010/09/24 | 240,000 | 244,800 | 238,600 | 244,800 | 50 |
| 2010/09/22 | 245,900 | 245,900 | 237,000 | 243,000 | 41 |
| 2010/09/21 | 250,000 | 250,000 | 243,200 | 243,200 | 38 |
| 2010/09/17 | 250,000 | 252,000 | 245,000 | 247,500 | 22 |
| 2010/09/16 | 259,000 | 259,000 | 249,900 | 249,900 | 50 |
| 2010/09/15 | 260,000 | 260,000 | 253,800 | 256,100 | 33 |
| 2010/09/14 | 260,000 | 260,000 | 252,700 | 258,900 | 52 |
| 2010/09/13 | 251,000 | 275,000 | 249,000 | 261,000 | 224 |
| 2010/09/10 | 249,500 | 249,800 | 245,800 | 248,700 | 47 |
| 2010/09/09 | 244,900 | 247,000 | 242,000 | 245,600 | 52 |
| 2010/09/08 | 239,000 | 243,500 | 237,000 | 239,900 | 78 |
| 2010/09/07 | 248,800 | 249,900 | 242,000 | 247,000 | 71 |
| 2010/09/06 | 237,500 | 249,500 | 237,500 | 243,800 | 146 |
| 2010/09/03 | 233,200 | 243,000 | 233,000 | 237,200 | 75 |
| 2010/09/02 | 243,000 | 243,000 | 235,000 | 236,000 | 39 |
| 2010/09/01 | 236,500 | 239,500 | 234,500 | 236,000 | 72 |
| 2010/08/31 | 241,500 | 242,000 | 231,200 | 234,000 | 56 |
| 2010/08/30 | 248,000 | 252,500 | 241,500 | 241,500 | 50 |
| 2010/08/27 | 241,400 | 243,400 | 237,000 | 240,000 | 68 |
| 2010/08/26 | 243,500 | 248,800 | 237,000 | 237,000 | 122 |
| 2010/08/25 | 241,500 | 257,900 | 239,000 | 243,500 | 125 |
| 2010/08/24 | 260,000 | 260,000 | 249,000 | 251,500 | 156 |
| 2010/08/23 | 260,000 | 269,000 | 251,600 | 265,500 | 164 |
| 2010/08/20 | 270,500 | 286,700 | 248,000 | 258,000 | 462 |
| 2010/08/19 | 245,100 | 258,500 | 239,000 | 250,500 | 246 |
| 2010/08/18 | 250,000 | 265,000 | 243,500 | 250,100 | 146 |
| 2010/08/17 | 248,000 | 250,100 | 243,000 | 247,500 | 191 |
| 2010/08/16 | 282,900 | 293,000 | 255,200 | 263,000 | 243 |
| 2010/08/13 | 266,900 | 277,700 | 265,900 | 268,600 | 371 |
| 2010/08/12 | 249,500 | 249,800 | 233,000 | 245,000 | 146 |
| 2010/08/11 | 277,500 | 284,900 | 260,000 | 260,000 | 190 |
| 2010/08/10 | 292,800 | 309,500 | 283,000 | 292,500 | 534 |
| 2010/08/09 | 233,000 | 277,800 | 228,000 | 277,800 | 204 |
| 2010/08/06 | 220,000 | 237,700 | 207,200 | 233,000 | 101 |
| 2010/08/05 | 225,600 | 230,000 | 212,500 | 216,900 | 98 |
| 2010/08/04 | 250,000 | 250,000 | 230,500 | 235,600 | 61 |
| 2010/08/03 | 259,000 | 264,000 | 244,500 | 251,300 | 76 |
| 2010/08/02 | 258,100 | 264,000 | 254,500 | 264,000 | 40 |
| 2010/07/30 | 275,500 | 275,500 | 265,000 | 268,100 | 47 |
| 2010/07/29 | 279,000 | 279,000 | 274,100 | 276,800 | 19 |
| 2010/07/28 | 276,000 | 278,000 | 272,000 | 274,000 | 30 |
| 2010/07/27 | 274,000 | 277,100 | 271,800 | 274,000 | 60 |
| 2010/07/26 | 263,900 | 288,900 | 260,000 | 279,000 | 123 |
| 2010/07/23 | 255,200 | 268,000 | 254,800 | 263,800 | 76 |
| 2010/07/22 | 281,000 | 284,000 | 251,500 | 255,000 | 214 |
| 2010/07/21 | 293,500 | 293,500 | 280,000 | 281,000 | 96 |
| 2010/07/20 | 291,600 | 293,500 | 288,500 | 290,900 | 43 |
| 2010/07/16 | 298,600 | 298,600 | 290,000 | 296,600 | 105 |
| 2010/07/15 | 301,500 | 302,500 | 291,000 | 300,000 | 152 |
| 2010/07/14 | 310,000 | 311,000 | 302,000 | 305,000 | 75 |
| 2010/07/13 | 304,000 | 310,000 | 299,500 | 310,000 | 90 |
| 2010/07/12 | 295,000 | 308,000 | 291,100 | 303,500 | 75 |
| 2010/07/09 | 306,500 | 314,500 | 299,500 | 302,000 | 141 |
| 2010/07/08 | 328,500 | 330,000 | 311,500 | 313,500 | 128 |
| 2010/07/07 | 337,500 | 337,500 | 318,500 | 319,500 | 212 |
| 2010/07/06 | 336,000 | 336,000 | 317,000 | 332,000 | 306 |
| 2010/07/05 | 311,500 | 333,000 | 311,500 | 329,000 | 373 |
| 2010/07/02 | 288,000 | 313,500 | 288,000 | 308,000 | 367 |
| 2010/07/01 | 293,000 | 299,500 | 283,000 | 284,700 | 127 |
| 2010/06/30 | 285,000 | 304,500 | 275,000 | 300,000 | 319 |
| 2010/06/29 | 308,000 | 325,500 | 297,000 | 303,000 | 449 |
| 2010/06/28 | 332,500 | 368,000 | 301,500 | 315,000 | 885 |
| 2010/06/25 | 345,000 | 353,500 | 336,000 | 337,000 | 266 |
| 2010/06/24 | 359,000 | 369,000 | 351,000 | 355,000 | 478 |
| 2010/06/23 | 335,000 | 374,500 | 325,000 | 373,000 | 843 |
| 2010/06/22 | 355,000 | 358,000 | 338,500 | 341,000 | 294 |
| 2010/06/21 | 350,500 | 363,000 | 347,500 | 352,500 | 412 |
| 2010/06/18 | 339,000 | 354,000 | 330,500 | 344,500 | 492 |
| 2010/06/17 | 365,000 | 366,000 | 331,000 | 335,500 | 588 |
| 2010/06/16 | 368,000 | 379,000 | 359,000 | 360,000 | 368 |
| 2010/06/15 | 378,500 | 379,500 | 355,000 | 361,000 | 401 |
| 2010/06/14 | 384,000 | 385,000 | 373,000 | 378,500 | 314 |
| 2010/06/11 | 387,000 | 387,000 | 368,000 | 376,000 | 450 |
| 2010/06/10 | 360,500 | 386,000 | 357,000 | 381,000 | 1,049 |
| 2010/06/09 | 379,000 | 384,000 | 352,500 | 360,000 | 710 |
| 2010/06/08 | 329,000 | 377,000 | 323,000 | 372,000 | 1,090 |
| 2010/06/07 | 336,000 | 342,000 | 329,000 | 329,000 | 460 |
| 2010/06/04 | 372,000 | 379,000 | 350,000 | 362,500 | 526 |
| 2010/06/03 | 385,000 | 389,500 | 370,000 | 377,000 | 1,004 |
| 2010/06/02 | 325,000 | 375,000 | 323,000 | 360,000 | 1,303 |
| 2010/06/01 | 355,000 | 382,000 | 330,500 | 335,000 | 2,006 |
| 2010/05/31 | 314,500 | 335,500 | 307,500 | 335,500 | 824 |
| 2010/05/28 | 255,000 | 298,900 | 255,000 | 285,300 | 1,071 |
| 2010/05/27 | 194,000 | 250,000 | 194,000 | 250,000 | 374 |
| 2010/05/26 | 212,700 | 214,000 | 187,000 | 200,000 | 223 |
| 2010/05/25 | 238,700 | 238,700 | 198,700 | 198,700 | 185 |
| 2010/05/24 | 255,000 | 257,300 | 236,500 | 248,700 | 90 |
| 2010/05/21 | 235,200 | 251,500 | 233,100 | 245,100 | 213 |
| 2010/05/20 | 259,900 | 269,900 | 245,500 | 258,500 | 174 |
| 2010/05/19 | 251,200 | 270,000 | 237,000 | 269,900 | 228 |
| 2010/05/18 | 280,000 | 295,000 | 257,500 | 269,100 | 201 |
| 2010/05/17 | 296,100 | 305,500 | 263,000 | 275,000 | 217 |
| 2010/05/14 | 302,500 | 307,500 | 298,000 | 307,500 | 159 |
| 2010/05/13 | 317,500 | 317,500 | 293,000 | 297,500 | 158 |
| 2010/05/12 | 283,000 | 318,000 | 283,000 | 298,500 | 292 |
| 2010/05/11 | 311,000 | 317,500 | 282,000 | 282,000 | 432 |
| 2010/05/10 | 298,000 | 312,500 | 281,000 | 312,500 | 840 |
| 2010/05/07 | 246,100 | 267,000 | 230,100 | 262,100 | 441 |
| 2010/05/06 | 288,000 | 290,000 | 275,100 | 276,100 | 182 |
| 2010/04/30 | 307,000 | 318,000 | 300,000 | 301,000 | 284 |
| 2010/04/28 | 305,000 | 326,000 | 305,000 | 307,000 | 474 |
| 2010/04/27 | 318,000 | 353,000 | 315,000 | 319,000 | 1,607 |
| 2010/04/26 | 313,000 | 324,000 | 301,000 | 305,000 | 481 |
| 2010/04/23 | 328,000 | 332,500 | 314,000 | 316,000 | 303 |
| 2010/04/22 | 337,000 | 337,000 | 315,000 | 325,000 | 244 |
| 2010/04/21 | 334,500 | 353,500 | 319,000 | 339,000 | 561 |
| 2010/04/20 | 364,000 | 392,000 | 315,000 | 315,000 | 850 |
| 2010/04/19 | 401,000 | 410,000 | 380,000 | 385,000 | 1,177 |
| 2010/04/16 | 352,500 | 398,000 | 350,000 | 380,000 | 2,778 |
| 2010/04/15 | 271,000 | 331,500 | 262,000 | 331,500 | 1,725 |
| 2010/04/14 | 290,000 | 300,000 | 276,000 | 281,500 | 671 |
| 2010/04/13 | 314,000 | 335,000 | 300,000 | 300,000 | 1,923 |
| 2010/04/12 | 260,000 | 285,000 | 245,000 | 285,000 | 1,764 |
| 2010/04/09 | 208,000 | 235,000 | 206,000 | 235,000 | 1,605 |
| 2010/04/08 | 195,000 | 195,000 | 195,000 | 195,000 | 254 |
| 2010/04/07 | 130,000 | 155,000 | 130,000 | 155,000 | 366 |
| 2010/04/06 | 134,000 | 135,000 | 123,000 | 125,000 | 59 |
| 2010/04/05 | 123,000 | 130,000 | 120,000 | 125,000 | 75 |
| 2010/04/02 | 124,000 | 124,000 | 117,000 | 117,000 | 10 |
| 2010/04/01 | 112,000 | 123,000 | 111,000 | 123,000 | 32 |
| 2010/03/31 | 121,800 | 123,000 | 112,000 | 118,000 | 34 |
| 2010/03/30 | 120,000 | 128,000 | 120,000 | 123,000 | 56 |
| 2010/03/29 | 133,700 | 133,700 | 117,000 | 117,000 | 86 |
| 2010/03/26 | 97,000 | 104,000 | 97,000 | 104,000 | 29 |
| 2010/03/25 | 91,000 | 97,000 | 90,000 | 96,000 | 40 |
| 2010/03/24 | 96,000 | 96,000 | 92,500 | 92,500 | 10 |
| 2010/03/23 | 91,000 | 96,000 | 91,000 | 96,000 | 31 |
| 2010/03/19 | 97,000 | 97,000 | 95,000 | 95,000 | 8 |
| 2010/03/18 | 88,500 | 97,000 | 88,500 | 97,000 | 17 |
| 2010/03/17 | 90,100 | 93,000 | 88,600 | 92,900 | 21 |
| 2010/03/16 | 87,600 | 90,900 | 87,600 | 90,900 | 4 |
| 2010/03/15 | 80,500 | 82,800 | 79,800 | 82,800 | 13 |
| 2010/03/12 | 84,500 | 86,500 | 84,500 | 86,500 | 6 |
| 2010/03/11 | 87,400 | 87,400 | 84,500 | 84,500 | 9 |
| 2010/03/10 | 89,000 | 92,000 | 88,900 | 88,900 | 5 |
| 2010/03/09 | 87,600 | 90,000 | 87,600 | 89,000 | 8 |
| 2010/03/08 | 90,300 | 94,600 | 89,100 | 89,100 | 29 |
| 2010/03/05 | 93,500 | 99,000 | 84,100 | 98,000 | 72 |
| 2010/03/04 | 86,000 | 92,000 | 82,200 | 92,000 | 83 |
| 2010/03/03 | 70,000 | 77,000 | 70,000 | 77,000 | 10 |
| 2010/03/02 | 67,500 | 67,500 | 67,000 | 67,000 | 3 |
| 2010/03/01 | 68,000 | 68,000 | 67,000 | 67,000 | 9 |
| 2010/02/26 | 68,500 | 68,500 | 68,000 | 68,000 | 3 |
| 2010/02/25 | 71,000 | 71,000 | 67,200 | 67,200 | 27 |
| 2010/02/24 | 70,000 | 72,000 | 69,600 | 71,000 | 14 |
| 2010/02/23 | 67,400 | 69,900 | 67,400 | 68,800 | 22 |
| 2010/02/22 | 67,700 | 67,700 | 66,700 | 66,700 | 5 |
| 2010/02/19 | 72,000 | 72,000 | 67,600 | 67,600 | 16 |
| 2010/02/18 | 75,000 | 75,000 | 69,000 | 70,500 | 5 |
| 2010/02/17 | 71,100 | 74,000 | 71,100 | 72,000 | 5 |
| 2010/02/16 | 80,000 | 80,000 | 71,000 | 71,600 | 22 |
| 2010/02/15 | 73,200 | 79,000 | 73,200 | 79,000 | 6 |
| 2010/02/12 | 73,000 | 77,700 | 73,000 | 77,700 | 10 |
| 2010/02/10 | 72,000 | 73,000 | 71,000 | 73,000 | 18 |
| 2010/02/09 | 75,000 | 76,000 | 71,000 | 74,000 | 51 |
| 2010/02/08 | 92,000 | 93,500 | 74,000 | 76,100 | 173 |
| 2010/02/05 | 86,000 | 86,000 | 86,000 | 86,000 | 46 |
| 2010/02/04 | 71,000 | 71,000 | 71,000 | 71,000 | 8 |
| 2010/02/03 | 53,000 | 61,000 | 53,000 | 61,000 | 56 |
| 2010/02/02 | 49,650 | 51,000 | 47,550 | 51,000 | 20 |
| 2010/02/01 | 49,150 | 49,150 | 49,150 | 49,150 | 11 |
| 2010/01/29 | 48,150 | 48,650 | 48,150 | 48,650 | 2 |
| 2010/01/28 | 48,100 | 48,100 | 48,100 | 48,100 | 12 |
| 2010/01/26 | 49,000 | 49,000 | 47,800 | 48,600 | 7 |
| 2010/01/25 | 50,900 | 51,000 | 50,000 | 50,000 | 24 |
| 2010/01/22 | 47,650 | 49,100 | 47,650 | 49,000 | 8 |
| 2010/01/21 | 47,250 | 48,050 | 47,250 | 48,000 | 13 |
| 2010/01/20 | 46,750 | 47,400 | 46,750 | 46,950 | 6 |
| 2010/01/19 | 46,150 | 46,700 | 46,150 | 46,700 | 2 |
| 2010/01/18 | 47,000 | 47,000 | 46,050 | 46,050 | 3 |
| 2010/01/15 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2010/01/08 | 44,500 | 46,000 | 44,500 | 46,000 | 11 |
| 2010/01/07 | 42,500 | 45,000 | 42,500 | 44,500 | 3 |
| 2010/01/06 | 42,000 | 42,500 | 42,000 | 42,500 | 8 |
| 2010/01/05 | 41,400 | 42,000 | 41,400 | 42,000 | 5 |
| 2010/01/04 | 45,500 | 45,500 | 41,400 | 41,400 | 13 |