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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,569 | 1,598 | 1,552 | 1,598 | 15,800 |
| 2013/12/27 | 1,578 | 1,578 | 1,543 | 1,543 | 5,900 |
| 2013/12/26 | 1,523 | 1,567 | 1,523 | 1,563 | 17,800 |
| 2013/12/25 | 1,549 | 1,549 | 1,506 | 1,520 | 33,600 |
| 2013/12/24 | 1,551 | 1,553 | 1,523 | 1,528 | 30,700 |
| 2013/12/20 | 1,569 | 1,569 | 1,523 | 1,547 | 16,100 |
| 2013/12/19 | 1,531 | 1,577 | 1,513 | 1,513 | 25,400 |
| 2013/12/18 | 1,550 | 1,573 | 1,530 | 1,554 | 43,300 |
| 2013/12/17 | 1,584 | 1,609 | 1,535 | 1,546 | 59,400 |
| 2013/12/16 | 1,531 | 1,590 | 1,531 | 1,575 | 44,700 |
| 2013/12/13 | 1,460 | 1,517 | 1,447 | 1,517 | 17,600 |
| 2013/12/12 | 1,494 | 1,495 | 1,405 | 1,462 | 13,600 |
| 2013/12/11 | 1,440 | 1,494 | 1,440 | 1,490 | 31,600 |
| 2013/12/10 | 1,438 | 1,450 | 1,417 | 1,430 | 7,800 |
| 2013/12/09 | 1,435 | 1,440 | 1,411 | 1,432 | 11,700 |
| 2013/12/06 | 1,454 | 1,460 | 1,382 | 1,405 | 23,000 |
| 2013/12/05 | 1,451 | 1,481 | 1,449 | 1,452 | 5,300 |
| 2013/12/04 | 1,478 | 1,478 | 1,440 | 1,464 | 6,400 |
| 2013/12/03 | 1,499 | 1,500 | 1,478 | 1,478 | 5,500 |
| 2013/12/02 | 1,490 | 1,518 | 1,490 | 1,495 | 6,900 |
| 2013/11/29 | 1,444 | 1,514 | 1,440 | 1,505 | 20,100 |
| 2013/11/28 | 1,457 | 1,462 | 1,433 | 1,444 | 13,400 |
| 2013/11/27 | 1,457 | 1,474 | 1,456 | 1,457 | 6,500 |
| 2013/11/26 | 1,452 | 1,494 | 1,450 | 1,460 | 10,400 |
| 2013/11/25 | 1,520 | 1,520 | 1,476 | 1,476 | 12,100 |
| 2013/11/22 | 1,565 | 1,565 | 1,490 | 1,490 | 22,800 |
| 2013/11/21 | 1,545 | 1,565 | 1,511 | 1,554 | 14,500 |
| 2013/11/20 | 1,624 | 1,630 | 1,500 | 1,542 | 36,400 |
| 2013/11/19 | 1,570 | 1,606 | 1,538 | 1,601 | 19,800 |
| 2013/11/18 | 1,594 | 1,620 | 1,568 | 1,574 | 33,700 |
| 2013/11/15 | 1,495 | 1,555 | 1,472 | 1,554 | 27,100 |
| 2013/11/14 | 1,477 | 1,510 | 1,470 | 1,480 | 21,100 |
| 2013/11/13 | 1,468 | 1,500 | 1,460 | 1,473 | 17,200 |
| 2013/11/12 | 1,465 | 1,511 | 1,426 | 1,493 | 21,800 |
| 2013/11/11 | 1,548 | 1,565 | 1,460 | 1,481 | 16,700 |
| 2013/11/08 | 1,570 | 1,599 | 1,556 | 1,556 | 13,500 |
| 2013/11/07 | 1,570 | 1,648 | 1,551 | 1,600 | 61,600 |
| 2013/11/06 | 1,470 | 1,569 | 1,470 | 1,540 | 27,600 |
| 2013/11/05 | 1,441 | 1,526 | 1,441 | 1,484 | 27,400 |
| 2013/11/01 | 1,473 | 1,503 | 1,370 | 1,471 | 36,000 |
| 2013/10/31 | 1,501 | 1,515 | 1,451 | 1,507 | 20,700 |
| 2013/10/30 | 1,580 | 1,581 | 1,505 | 1,515 | 39,900 |
| 2013/10/29 | 1,619 | 1,649 | 1,578 | 1,589 | 61,000 |
| 2013/10/28 | 1,590 | 1,650 | 1,541 | 1,648 | 151,300 |
| 2013/10/25 | 1,560 | 1,580 | 1,498 | 1,542 | 98,000 |
| 2013/10/24 | 1,420 | 1,525 | 1,419 | 1,515 | 41,800 |
| 2013/10/23 | 1,439 | 1,530 | 1,425 | 1,450 | 108,200 |
| 2013/10/22 | 1,460 | 1,470 | 1,396 | 1,427 | 38,100 |
| 2013/10/21 | 1,376 | 1,447 | 1,375 | 1,447 | 40,500 |
| 2013/10/18 | 1,339 | 1,393 | 1,339 | 1,357 | 14,100 |
| 2013/10/17 | 1,333 | 1,370 | 1,333 | 1,345 | 14,000 |
| 2013/10/16 | 1,345 | 1,398 | 1,325 | 1,325 | 26,800 |
| 2013/10/15 | 1,328 | 1,347 | 1,320 | 1,345 | 7,400 |
| 2013/10/11 | 1,352 | 1,359 | 1,320 | 1,323 | 16,300 |
| 2013/10/10 | 1,345 | 1,354 | 1,325 | 1,350 | 9,300 |
| 2013/10/09 | 1,300 | 1,334 | 1,300 | 1,315 | 2,400 |
| 2013/10/08 | 1,270 | 1,301 | 1,261 | 1,300 | 7,100 |
| 2013/10/07 | 1,342 | 1,345 | 1,296 | 1,300 | 7,700 |
| 2013/10/04 | 1,323 | 1,330 | 1,291 | 1,321 | 16,200 |
| 2013/10/03 | 1,355 | 1,370 | 1,322 | 1,353 | 9,300 |
| 2013/10/02 | 1,330 | 1,389 | 1,320 | 1,367 | 21,900 |
| 2013/10/01 | 1,350 | 1,350 | 1,330 | 1,330 | 7,000 |
| 2013/09/30 | 1,350 | 1,380 | 1,335 | 1,359 | 7,000 |
| 2013/09/27 | 1,370 | 1,380 | 1,350 | 1,355 | 7,100 |
| 2013/09/26 | 1,321 | 1,350 | 1,314 | 1,341 | 5,100 |
| 2013/09/25 | 1,390 | 1,390 | 1,310 | 1,349 | 34,200 |
| 2013/09/24 | 1,430 | 1,449 | 1,400 | 1,412 | 14,700 |
| 2013/09/20 | 1,425 | 1,450 | 1,420 | 1,449 | 26,200 |
| 2013/09/19 | 1,450 | 1,450 | 1,380 | 1,419 | 37,500 |
| 2013/09/18 | 1,450 | 1,490 | 1,400 | 1,413 | 87,800 |
| 2013/09/17 | 1,235 | 1,345 | 1,225 | 1,345 | 44,700 |
| 2013/09/13 | 1,212 | 1,220 | 1,187 | 1,205 | 6,900 |
| 2013/09/12 | 1,194 | 1,202 | 1,187 | 1,193 | 1,100 |
| 2013/09/11 | 1,183 | 1,200 | 1,182 | 1,194 | 7,300 |
| 2013/09/10 | 1,205 | 1,205 | 1,192 | 1,195 | 2,700 |
| 2013/09/09 | 1,205 | 1,225 | 1,190 | 1,200 | 4,100 |
| 2013/09/06 | 1,212 | 1,212 | 1,183 | 1,183 | 2,000 |
| 2013/09/05 | 1,197 | 1,209 | 1,188 | 1,208 | 4,700 |
| 2013/09/04 | 1,171 | 1,196 | 1,100 | 1,190 | 10,400 |
| 2013/09/03 | 1,160 | 1,180 | 1,148 | 1,180 | 7,800 |
| 2013/09/02 | 1,161 | 1,170 | 1,157 | 1,160 | 4,100 |
| 2013/08/30 | 1,175 | 1,175 | 1,160 | 1,166 | 2,600 |
| 2013/08/29 | 1,172 | 1,175 | 1,155 | 1,163 | 3,100 |
| 2013/08/28 | 1,200 | 1,202 | 1,164 | 1,177 | 6,300 |
| 2013/08/27 | 1,233 | 1,233 | 1,210 | 1,212 | 3,000 |
| 2013/08/26 | 1,236 | 1,236 | 1,195 | 1,233 | 4,000 |
| 2013/08/23 | 1,176 | 1,206 | 1,176 | 1,206 | 3,700 |
| 2013/08/22 | 1,165 | 1,190 | 1,165 | 1,170 | 2,800 |
| 2013/08/21 | 1,197 | 1,201 | 1,160 | 1,175 | 3,600 |
| 2013/08/20 | 1,199 | 1,221 | 1,185 | 1,200 | 16,400 |
| 2013/08/19 | 1,187 | 1,199 | 1,181 | 1,192 | 3,500 |
| 2013/08/16 | 1,139 | 1,177 | 1,139 | 1,177 | 2,700 |
| 2013/08/15 | 1,169 | 1,169 | 1,154 | 1,160 | 2,300 |
| 2013/08/14 | 1,135 | 1,171 | 1,135 | 1,168 | 12,000 |
| 2013/08/13 | 1,142 | 1,142 | 1,109 | 1,133 | 2,800 |
| 2013/08/12 | 1,143 | 1,157 | 1,111 | 1,112 | 14,300 |
| 2013/08/09 | 1,161 | 1,177 | 1,154 | 1,166 | 7,400 |
| 2013/08/08 | 1,148 | 1,177 | 1,148 | 1,168 | 5,000 |
| 2013/08/07 | 1,175 | 1,185 | 1,145 | 1,148 | 11,000 |
| 2013/08/06 | 1,168 | 1,193 | 1,155 | 1,179 | 10,000 |
| 2013/08/05 | 1,179 | 1,179 | 1,146 | 1,152 | 10,500 |
| 2013/08/02 | 1,142 | 1,200 | 1,132 | 1,171 | 9,600 |
| 2013/08/01 | 1,166 | 1,166 | 1,100 | 1,142 | 29,500 |
| 2013/07/31 | 1,200 | 1,237 | 1,176 | 1,176 | 27,300 |
| 2013/07/30 | 1,218 | 1,275 | 1,218 | 1,237 | 5,100 |
| 2013/07/29 | 1,280 | 1,285 | 1,218 | 1,220 | 35,500 |
| 2013/07/26 | 1,298 | 1,331 | 1,250 | 1,305 | 19,000 |
| 2013/07/25 | 1,277 | 1,329 | 1,257 | 1,288 | 31,900 |
| 2013/07/24 | 1,218 | 1,258 | 1,218 | 1,254 | 9,800 |
| 2013/07/23 | 1,208 | 1,234 | 1,204 | 1,212 | 8,100 |
| 2013/07/22 | 1,210 | 1,229 | 1,210 | 1,217 | 4,700 |
| 2013/07/19 | 1,249 | 1,250 | 1,198 | 1,210 | 12,900 |
| 2013/07/18 | 1,235 | 1,260 | 1,230 | 1,241 | 17,100 |
| 2013/07/17 | 1,207 | 1,232 | 1,200 | 1,229 | 8,300 |
| 2013/07/16 | 1,200 | 1,225 | 1,200 | 1,215 | 10,300 |
| 2013/07/12 | 1,196 | 1,200 | 1,190 | 1,196 | 3,900 |
| 2013/07/11 | 1,182 | 1,204 | 1,175 | 1,190 | 9,300 |
| 2013/07/10 | 1,225 | 1,228 | 1,211 | 1,212 | 8,400 |
| 2013/07/09 | 1,242 | 1,270 | 1,240 | 1,244 | 6,200 |
| 2013/07/08 | 1,253 | 1,275 | 1,236 | 1,236 | 10,600 |
| 2013/07/05 | 1,225 | 1,251 | 1,225 | 1,249 | 6,300 |
| 2013/07/04 | 1,250 | 1,267 | 1,221 | 1,241 | 17,000 |
| 2013/07/03 | 1,175 | 1,249 | 1,175 | 1,249 | 41,900 |
| 2013/07/02 | 1,168 | 1,168 | 1,143 | 1,145 | 9,000 |
| 2013/07/01 | 1,100 | 1,138 | 1,091 | 1,138 | 9,600 |
| 2013/06/28 | 1,053 | 1,089 | 1,053 | 1,088 | 10,600 |
| 2013/06/27 | 1,072 | 1,072 | 980 | 1,050 | 19,500 |
| 2013/06/26 | 1,113 | 1,125 | 1,006 | 1,012 | 24,600 |
| 2013/06/25 | 1,170 | 1,170 | 1,082 | 1,113 | 24,800 |
| 2013/06/24 | 1,167 | 1,200 | 1,167 | 1,188 | 12,700 |
| 2013/06/21 | 1,145 | 1,159 | 1,120 | 1,159 | 12,600 |
| 2013/06/20 | 1,203 | 1,203 | 1,140 | 1,154 | 20,100 |
| 2013/06/19 | 1,205 | 1,245 | 1,181 | 1,185 | 25,200 |
| 2013/06/18 | 1,149 | 1,198 | 1,131 | 1,185 | 19,100 |
| 2013/06/17 | 1,118 | 1,126 | 1,100 | 1,125 | 12,400 |
| 2013/06/14 | 1,130 | 1,144 | 1,106 | 1,118 | 5,800 |
| 2013/06/13 | 1,130 | 1,130 | 1,083 | 1,114 | 11,600 |
| 2013/06/12 | 1,083 | 1,143 | 1,079 | 1,136 | 19,100 |
| 2013/06/11 | 1,172 | 1,175 | 1,125 | 1,143 | 11,900 |
| 2013/06/10 | 1,181 | 1,182 | 1,135 | 1,148 | 29,800 |
| 2013/06/07 | 1,100 | 1,119 | 1,031 | 1,075 | 54,500 |
| 2013/06/06 | 1,250 | 1,279 | 1,100 | 1,180 | 57,100 |
| 2013/06/05 | 1,290 | 1,334 | 1,264 | 1,285 | 17,300 |
| 2013/06/04 | 1,282 | 1,313 | 1,260 | 1,263 | 29,700 |
| 2013/06/03 | 1,310 | 1,330 | 1,302 | 1,306 | 12,100 |
| 2013/05/31 | 1,346 | 1,360 | 1,308 | 1,330 | 17,500 |
| 2013/05/30 | 1,373 | 1,395 | 1,300 | 1,323 | 26,800 |
| 2013/05/29 | 1,415 | 1,425 | 1,400 | 1,420 | 11,100 |
| 2013/05/28 | 1,340 | 1,385 | 1,335 | 1,385 | 15,900 |
| 2013/05/27 | 1,390 | 1,390 | 1,321 | 1,351 | 20,200 |
| 2013/05/24 | 1,372 | 1,419 | 1,301 | 1,370 | 47,500 |
| 2013/05/23 | 1,491 | 1,494 | 1,343 | 1,349 | 57,800 |
| 2013/05/22 | 1,500 | 1,516 | 1,471 | 1,492 | 19,900 |
| 2013/05/21 | 1,555 | 1,557 | 1,504 | 1,513 | 25,100 |
| 2013/05/20 | 1,580 | 1,581 | 1,532 | 1,560 | 28,000 |
| 2013/05/17 | 1,470 | 1,580 | 1,470 | 1,560 | 40,500 |
| 2013/05/16 | 1,500 | 1,521 | 1,372 | 1,468 | 84,000 |
| 2013/05/15 | 1,736 | 1,736 | 1,468 | 1,490 | 93,500 |
| 2013/05/14 | 1,750 | 1,780 | 1,704 | 1,706 | 63,000 |
| 2013/05/13 | 1,705 | 1,794 | 1,705 | 1,718 | 140,000 |
| 2013/05/10 | 1,695 | 1,695 | 1,595 | 1,657 | 54,800 |
| 2013/05/09 | 1,623 | 1,688 | 1,610 | 1,673 | 75,000 |
| 2013/05/08 | 1,630 | 1,695 | 1,581 | 1,605 | 69,200 |
| 2013/05/07 | 1,620 | 1,663 | 1,560 | 1,614 | 92,800 |
| 2013/05/02 | 1,514 | 1,620 | 1,507 | 1,580 | 188,400 |
| 2013/05/01 | 1,451 | 1,458 | 1,433 | 1,439 | 12,900 |
| 2013/04/30 | 1,450 | 1,454 | 1,404 | 1,446 | 18,500 |
| 2013/04/26 | 1,468 | 1,468 | 1,422 | 1,424 | 25,400 |
| 2013/04/25 | 1,490 | 1,503 | 1,466 | 1,472 | 39,600 |
| 2013/04/24 | 1,460 | 1,482 | 1,450 | 1,482 | 23,500 |
| 2013/04/23 | 1,515 | 1,515 | 1,453 | 1,455 | 36,100 |
| 2013/04/22 | 1,525 | 1,529 | 1,463 | 1,506 | 71,400 |
| 2013/04/19 | 1,386 | 1,425 | 1,380 | 1,422 | 39,400 |
| 2013/04/18 | 1,323 | 1,368 | 1,316 | 1,339 | 16,900 |
| 2013/04/17 | 1,306 | 1,337 | 1,302 | 1,314 | 15,900 |
| 2013/04/16 | 1,332 | 1,332 | 1,295 | 1,310 | 14,900 |
| 2013/04/15 | 1,295 | 1,359 | 1,294 | 1,339 | 19,600 |
| 2013/04/12 | 1,313 | 1,322 | 1,301 | 1,310 | 5,300 |
| 2013/04/11 | 1,337 | 1,343 | 1,305 | 1,314 | 16,000 |
| 2013/04/10 | 1,340 | 1,361 | 1,336 | 1,336 | 15,500 |
| 2013/04/09 | 1,356 | 1,360 | 1,323 | 1,330 | 9,800 |
| 2013/04/08 | 1,300 | 1,340 | 1,300 | 1,340 | 12,700 |
| 2013/04/05 | 1,281 | 1,310 | 1,281 | 1,286 | 17,500 |
| 2013/04/04 | 1,323 | 1,324 | 1,248 | 1,279 | 18,500 |
| 2013/04/03 | 1,293 | 1,333 | 1,280 | 1,324 | 14,700 |
| 2013/04/02 | 1,250 | 1,297 | 1,228 | 1,285 | 19,100 |
| 2013/04/01 | 1,400 | 1,403 | 1,278 | 1,306 | 24,500 |
| 2013/03/29 | 1,364 | 1,394 | 1,333 | 1,390 | 23,500 |
| 2013/03/28 | 1,378 | 1,382 | 1,367 | 1,380 | 8,100 |
| 2013/03/27 | 1,424 | 1,424 | 1,360 | 1,375 | 16,300 |
| 2013/03/26 | 1,401 | 1,428 | 1,401 | 1,407 | 15,300 |
| 2013/03/25 | 1,430 | 1,430 | 1,400 | 1,408 | 9,700 |
| 2013/03/22 | 1,400 | 1,417 | 1,395 | 1,413 | 12,000 |
| 2013/03/21 | 1,383 | 1,387 | 1,375 | 1,386 | 21,400 |
| 2013/03/19 | 1,435 | 1,443 | 1,382 | 1,382 | 25,800 |
| 2013/03/18 | 1,420 | 1,440 | 1,413 | 1,419 | 12,500 |
| 2013/03/15 | 1,440 | 1,450 | 1,411 | 1,430 | 10,400 |
| 2013/03/14 | 1,419 | 1,459 | 1,415 | 1,428 | 22,700 |
| 2013/03/13 | 1,388 | 1,413 | 1,386 | 1,400 | 7,300 |
| 2013/03/12 | 1,379 | 1,419 | 1,375 | 1,393 | 16,600 |
| 2013/03/11 | 1,424 | 1,425 | 1,370 | 1,379 | 25,800 |
| 2013/03/08 | 1,461 | 1,495 | 1,400 | 1,400 | 39,000 |
| 2013/03/07 | 1,501 | 1,505 | 1,451 | 1,451 | 61,800 |
| 2013/03/06 | 1,435 | 1,468 | 1,435 | 1,443 | 38,900 |
| 2013/03/05 | 1,371 | 1,432 | 1,371 | 1,424 | 37,800 |
| 2013/03/04 | 1,335 | 1,374 | 1,330 | 1,362 | 22,700 |
| 2013/03/01 | 1,320 | 1,339 | 1,320 | 1,336 | 8,000 |
| 2013/02/28 | 1,351 | 1,351 | 1,317 | 1,320 | 19,000 |
| 2013/02/27 | 1,338 | 1,363 | 1,338 | 1,340 | 18,900 |
| 2013/02/26 | 1,289 | 1,374 | 1,288 | 1,336 | 77,900 |
| 2013/02/25 | 1,351 | 1,351 | 1,313 | 1,314 | 35,600 |
| 2013/02/22 | 1,365 | 1,365 | 1,305 | 1,325 | 32,700 |
| 2013/02/21 | 1,371 | 1,400 | 1,365 | 1,379 | 19,400 |
| 2013/02/20 | 1,338 | 1,390 | 1,327 | 1,361 | 27,500 |
| 2013/02/19 | 1,292 | 1,349 | 1,292 | 1,347 | 13,300 |
| 2013/02/18 | 1,258 | 1,289 | 1,251 | 1,289 | 9,600 |
| 2013/02/15 | 1,308 | 1,308 | 1,211 | 1,258 | 33,000 |
| 2013/02/14 | 1,257 | 1,335 | 1,257 | 1,318 | 33,200 |
| 2013/02/13 | 1,330 | 1,330 | 1,235 | 1,250 | 46,200 |
| 2013/02/12 | 1,379 | 1,386 | 1,323 | 1,331 | 22,400 |
| 2013/02/08 | 1,381 | 1,381 | 1,362 | 1,365 | 20,500 |
| 2013/02/07 | 1,409 | 1,434 | 1,393 | 1,394 | 24,300 |
| 2013/02/06 | 1,401 | 1,438 | 1,382 | 1,426 | 44,800 |
| 2013/02/05 | 1,475 | 1,475 | 1,404 | 1,418 | 53,700 |
| 2013/02/04 | 1,490 | 1,516 | 1,471 | 1,486 | 60,300 |
| 2013/02/01 | 1,500 | 1,541 | 1,467 | 1,489 | 165,400 |
| 2013/01/31 | 1,685 | 1,697 | 1,616 | 1,645 | 22,800 |
| 2013/01/30 | 1,690 | 1,707 | 1,680 | 1,683 | 20,000 |
| 2013/01/29 | 1,720 | 1,720 | 1,685 | 1,685 | 18,800 |
| 2013/01/28 | 1,689 | 1,722 | 1,683 | 1,713 | 44,200 |
| 2013/01/25 | 1,635 | 1,690 | 1,635 | 1,666 | 40,800 |
| 2013/01/24 | 1,630 | 1,635 | 1,611 | 1,635 | 14,100 |
| 2013/01/23 | 1,624 | 1,640 | 1,612 | 1,615 | 15,800 |
| 2013/01/22 | 1,634 | 1,642 | 1,612 | 1,613 | 10,400 |
| 2013/01/21 | 1,650 | 1,650 | 1,634 | 1,638 | 13,600 |
| 2013/01/18 | 1,610 | 1,637 | 1,608 | 1,622 | 8,700 |
| 2013/01/17 | 1,600 | 1,640 | 1,589 | 1,600 | 24,600 |
| 2013/01/16 | 1,641 | 1,661 | 1,602 | 1,615 | 22,400 |
| 2013/01/15 | 1,586 | 1,663 | 1,586 | 1,641 | 19,800 |
| 2013/01/11 | 1,601 | 1,609 | 1,580 | 1,604 | 18,400 |
| 2013/01/10 | 1,639 | 1,640 | 1,601 | 1,604 | 20,600 |
| 2013/01/09 | 1,666 | 1,679 | 1,599 | 1,639 | 19,700 |
| 2013/01/08 | 1,670 | 1,684 | 1,636 | 1,650 | 42,300 |
| 2013/01/07 | 1,601 | 1,674 | 1,575 | 1,660 | 59,100 |
| 2013/01/04 | 1,505 | 1,535 | 1,500 | 1,531 | 24,200 |