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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,645 | 1,645 | 1,621 | 1,632 | 2,200 |
| 2014/12/29 | 1,634 | 1,636 | 1,622 | 1,630 | 9,700 |
| 2014/12/26 | 1,630 | 1,652 | 1,605 | 1,612 | 8,300 |
| 2014/12/25 | 1,640 | 1,651 | 1,630 | 1,633 | 15,600 |
| 2014/12/24 | 1,620 | 1,620 | 1,603 | 1,616 | 9,000 |
| 2014/12/22 | 1,670 | 1,671 | 1,599 | 1,615 | 20,000 |
| 2014/12/19 | 1,635 | 1,656 | 1,621 | 1,656 | 3,500 |
| 2014/12/18 | 1,618 | 1,631 | 1,618 | 1,622 | 3,200 |
| 2014/12/17 | 1,615 | 1,650 | 1,611 | 1,613 | 2,200 |
| 2014/12/16 | 1,635 | 1,635 | 1,591 | 1,615 | 7,800 |
| 2014/12/15 | 1,632 | 1,669 | 1,613 | 1,640 | 3,500 |
| 2014/12/12 | 1,643 | 1,683 | 1,643 | 1,651 | 4,100 |
| 2014/12/11 | 1,688 | 1,689 | 1,638 | 1,643 | 13,500 |
| 2014/12/10 | 1,700 | 1,705 | 1,680 | 1,688 | 9,200 |
| 2014/12/09 | 1,750 | 1,750 | 1,711 | 1,724 | 4,100 |
| 2014/12/08 | 1,780 | 1,780 | 1,753 | 1,754 | 2,100 |
| 2014/12/05 | 1,752 | 1,780 | 1,752 | 1,780 | 2,200 |
| 2014/12/04 | 1,793 | 1,797 | 1,760 | 1,788 | 5,200 |
| 2014/12/03 | 1,800 | 1,800 | 1,777 | 1,793 | 5,900 |
| 2014/12/02 | 1,804 | 1,804 | 1,785 | 1,796 | 700 |
| 2014/12/01 | 1,799 | 1,805 | 1,765 | 1,796 | 5,000 |
| 2014/11/28 | 1,800 | 1,825 | 1,751 | 1,795 | 14,700 |
| 2014/11/27 | 1,798 | 1,798 | 1,771 | 1,787 | 5,600 |
| 2014/11/26 | 1,770 | 1,802 | 1,770 | 1,798 | 3,000 |
| 2014/11/25 | 1,805 | 1,805 | 1,764 | 1,789 | 10,200 |
| 2014/11/21 | 1,788 | 1,794 | 1,764 | 1,793 | 3,600 |
| 2014/11/20 | 1,788 | 1,799 | 1,776 | 1,794 | 3,200 |
| 2014/11/19 | 1,793 | 1,799 | 1,770 | 1,782 | 4,400 |
| 2014/11/18 | 1,761 | 1,800 | 1,752 | 1,800 | 5,000 |
| 2014/11/17 | 1,820 | 1,831 | 1,750 | 1,762 | 10,200 |
| 2014/11/14 | 1,842 | 1,842 | 1,789 | 1,796 | 7,500 |
| 2014/11/13 | 1,800 | 1,835 | 1,790 | 1,833 | 7,600 |
| 2014/11/12 | 1,814 | 1,839 | 1,777 | 1,788 | 15,200 |
| 2014/11/11 | 1,787 | 1,818 | 1,787 | 1,809 | 11,400 |
| 2014/11/10 | 1,775 | 1,785 | 1,759 | 1,785 | 7,900 |
| 2014/11/07 | 1,782 | 1,786 | 1,762 | 1,770 | 10,100 |
| 2014/11/06 | 1,790 | 1,810 | 1,768 | 1,795 | 20,400 |
| 2014/11/05 | 1,758 | 1,779 | 1,727 | 1,757 | 8,400 |
| 2014/11/04 | 1,750 | 1,797 | 1,680 | 1,758 | 27,400 |
| 2014/10/31 | 1,720 | 1,754 | 1,710 | 1,754 | 10,600 |
| 2014/10/30 | 1,702 | 1,737 | 1,642 | 1,720 | 13,600 |
| 2014/10/29 | 1,726 | 1,726 | 1,668 | 1,702 | 3,400 |
| 2014/10/28 | 1,677 | 1,716 | 1,677 | 1,716 | 6,000 |
| 2014/10/27 | 1,750 | 1,751 | 1,700 | 1,700 | 8,500 |
| 2014/10/24 | 1,795 | 1,797 | 1,701 | 1,716 | 12,100 |
| 2014/10/23 | 1,686 | 1,686 | 1,668 | 1,675 | 2,200 |
| 2014/10/22 | 1,632 | 1,696 | 1,632 | 1,677 | 4,800 |
| 2014/10/21 | 1,683 | 1,683 | 1,632 | 1,640 | 2,400 |
| 2014/10/20 | 1,641 | 1,699 | 1,617 | 1,683 | 1,500 |
| 2014/10/17 | 1,606 | 1,660 | 1,552 | 1,593 | 8,600 |
| 2014/10/16 | 1,639 | 1,639 | 1,604 | 1,606 | 6,500 |
| 2014/10/15 | 1,617 | 1,665 | 1,617 | 1,655 | 5,900 |
| 2014/10/14 | 1,658 | 1,658 | 1,602 | 1,634 | 7,400 |
| 2014/10/10 | 1,648 | 1,685 | 1,634 | 1,668 | 13,500 |
| 2014/10/09 | 1,758 | 1,758 | 1,705 | 1,707 | 10,200 |
| 2014/10/08 | 1,755 | 1,783 | 1,750 | 1,758 | 9,700 |
| 2014/10/07 | 1,856 | 1,856 | 1,800 | 1,802 | 9,000 |
| 2014/10/06 | 1,794 | 1,859 | 1,794 | 1,850 | 7,200 |
| 2014/10/03 | 1,728 | 1,820 | 1,728 | 1,793 | 15,700 |
| 2014/10/02 | 1,788 | 1,836 | 1,753 | 1,757 | 13,000 |
| 2014/10/01 | 1,917 | 1,924 | 1,810 | 1,841 | 14,900 |
| 2014/09/30 | 1,930 | 1,940 | 1,900 | 1,917 | 11,600 |
| 2014/09/29 | 1,906 | 1,935 | 1,889 | 1,930 | 14,800 |
| 2014/09/26 | 1,831 | 1,918 | 1,831 | 1,906 | 21,200 |
| 2014/09/25 | 1,860 | 1,860 | 1,833 | 1,851 | 8,800 |
| 2014/09/24 | 1,820 | 1,869 | 1,820 | 1,853 | 10,600 |
| 2014/09/22 | 1,839 | 1,847 | 1,796 | 1,843 | 35,800 |
| 2014/09/19 | 1,829 | 1,839 | 1,805 | 1,807 | 9,700 |
| 2014/09/18 | 1,798 | 1,832 | 1,791 | 1,796 | 8,400 |
| 2014/09/17 | 1,825 | 1,838 | 1,791 | 1,814 | 16,700 |
| 2014/09/16 | 1,740 | 1,880 | 1,728 | 1,842 | 44,900 |
| 2014/09/12 | 1,725 | 1,747 | 1,715 | 1,723 | 12,300 |
| 2014/09/11 | 1,730 | 1,730 | 1,700 | 1,714 | 9,100 |
| 2014/09/10 | 1,710 | 1,726 | 1,687 | 1,710 | 6,000 |
| 2014/09/09 | 1,729 | 1,736 | 1,700 | 1,712 | 15,700 |
| 2014/09/08 | 1,700 | 1,726 | 1,690 | 1,717 | 28,200 |
| 2014/09/05 | 1,700 | 1,700 | 1,667 | 1,672 | 6,800 |
| 2014/09/04 | 1,705 | 1,715 | 1,663 | 1,678 | 6,700 |
| 2014/09/03 | 1,720 | 1,720 | 1,697 | 1,703 | 3,400 |
| 2014/09/02 | 1,708 | 1,720 | 1,685 | 1,700 | 8,800 |
| 2014/09/01 | 1,690 | 1,722 | 1,690 | 1,708 | 13,500 |
| 2014/08/29 | 1,680 | 1,700 | 1,668 | 1,695 | 3,500 |
| 2014/08/28 | 1,683 | 1,700 | 1,670 | 1,693 | 7,300 |
| 2014/08/27 | 1,680 | 1,686 | 1,640 | 1,680 | 9,000 |
| 2014/08/26 | 1,701 | 1,721 | 1,692 | 1,694 | 14,400 |
| 2014/08/25 | 1,665 | 1,742 | 1,660 | 1,697 | 34,000 |
| 2014/08/22 | 1,595 | 1,595 | 1,578 | 1,585 | 5,400 |
| 2014/08/21 | 1,580 | 1,589 | 1,570 | 1,589 | 7,400 |
| 2014/08/20 | 1,510 | 1,560 | 1,510 | 1,560 | 10,700 |
| 2014/08/19 | 1,505 | 1,510 | 1,504 | 1,507 | 2,100 |
| 2014/08/18 | 1,517 | 1,518 | 1,503 | 1,503 | 6,200 |
| 2014/08/15 | 1,507 | 1,518 | 1,507 | 1,517 | 3,700 |
| 2014/08/14 | 1,533 | 1,533 | 1,505 | 1,513 | 6,700 |
| 2014/08/13 | 1,494 | 1,531 | 1,494 | 1,505 | 9,900 |
| 2014/08/12 | 1,488 | 1,490 | 1,451 | 1,458 | 12,000 |
| 2014/08/11 | 1,507 | 1,508 | 1,481 | 1,488 | 5,900 |
| 2014/08/08 | 1,499 | 1,499 | 1,459 | 1,467 | 8,400 |
| 2014/08/07 | 1,507 | 1,519 | 1,490 | 1,499 | 3,800 |
| 2014/08/06 | 1,511 | 1,517 | 1,491 | 1,507 | 8,400 |
| 2014/08/05 | 1,560 | 1,560 | 1,524 | 1,532 | 7,600 |
| 2014/08/04 | 1,574 | 1,574 | 1,541 | 1,560 | 5,200 |
| 2014/08/01 | 1,579 | 1,584 | 1,550 | 1,574 | 10,000 |
| 2014/07/31 | 1,594 | 1,601 | 1,577 | 1,579 | 6,800 |
| 2014/07/30 | 1,576 | 1,600 | 1,575 | 1,594 | 6,200 |
| 2014/07/29 | 1,583 | 1,617 | 1,583 | 1,597 | 4,800 |
| 2014/07/28 | 1,578 | 1,590 | 1,563 | 1,583 | 2,600 |
| 2014/07/25 | 1,590 | 1,590 | 1,570 | 1,578 | 5,000 |
| 2014/07/24 | 1,566 | 1,568 | 1,541 | 1,568 | 4,400 |
| 2014/07/23 | 1,541 | 1,566 | 1,541 | 1,556 | 1,900 |
| 2014/07/22 | 1,538 | 1,567 | 1,535 | 1,540 | 6,400 |
| 2014/07/18 | 1,560 | 1,561 | 1,532 | 1,548 | 8,700 |
| 2014/07/17 | 1,565 | 1,580 | 1,564 | 1,580 | 1,500 |
| 2014/07/16 | 1,605 | 1,605 | 1,565 | 1,572 | 8,700 |
| 2014/07/15 | 1,589 | 1,654 | 1,560 | 1,615 | 7,900 |
| 2014/07/14 | 1,551 | 1,575 | 1,536 | 1,572 | 3,500 |
| 2014/07/11 | 1,516 | 1,595 | 1,514 | 1,556 | 12,000 |
| 2014/07/10 | 1,601 | 1,601 | 1,540 | 1,547 | 6,900 |
| 2014/07/09 | 1,624 | 1,640 | 1,575 | 1,601 | 14,300 |
| 2014/07/08 | 1,626 | 1,643 | 1,614 | 1,634 | 8,800 |
| 2014/07/07 | 1,583 | 1,627 | 1,583 | 1,613 | 12,100 |
| 2014/07/04 | 1,609 | 1,610 | 1,587 | 1,590 | 11,200 |
| 2014/07/03 | 1,600 | 1,611 | 1,597 | 1,605 | 5,500 |
| 2014/07/02 | 1,600 | 1,607 | 1,580 | 1,593 | 12,800 |
| 2014/07/01 | 1,586 | 1,608 | 1,586 | 1,599 | 9,100 |
| 2014/06/30 | 1,557 | 1,620 | 1,557 | 1,611 | 11,800 |
| 2014/06/27 | 1,590 | 1,590 | 1,500 | 1,578 | 16,900 |
| 2014/06/26 | 1,591 | 1,610 | 1,555 | 1,593 | 7,700 |
| 2014/06/25 | 1,600 | 1,616 | 1,588 | 1,598 | 17,200 |
| 2014/06/24 | 1,594 | 1,594 | 1,567 | 1,588 | 9,600 |
| 2014/06/23 | 1,555 | 1,587 | 1,540 | 1,581 | 11,100 |
| 2014/06/20 | 1,581 | 1,590 | 1,550 | 1,557 | 11,000 |
| 2014/06/19 | 1,580 | 1,590 | 1,574 | 1,590 | 9,600 |
| 2014/06/18 | 1,559 | 1,595 | 1,559 | 1,582 | 7,100 |
| 2014/06/17 | 1,612 | 1,612 | 1,569 | 1,580 | 12,300 |
| 2014/06/16 | 1,598 | 1,613 | 1,581 | 1,587 | 21,400 |
| 2014/06/13 | 1,597 | 1,618 | 1,580 | 1,598 | 14,800 |
| 2014/06/12 | 1,554 | 1,586 | 1,554 | 1,579 | 6,800 |
| 2014/06/11 | 1,534 | 1,586 | 1,534 | 1,583 | 11,300 |
| 2014/06/10 | 1,600 | 1,600 | 1,551 | 1,553 | 14,900 |
| 2014/06/09 | 1,639 | 1,640 | 1,562 | 1,571 | 36,100 |
| 2014/06/06 | 1,432 | 1,565 | 1,432 | 1,559 | 52,300 |
| 2014/06/05 | 1,500 | 1,500 | 1,426 | 1,440 | 27,300 |
| 2014/06/04 | 1,500 | 1,501 | 1,457 | 1,477 | 15,500 |
| 2014/06/03 | 1,468 | 1,499 | 1,468 | 1,484 | 30,000 |
| 2014/06/02 | 1,487 | 1,487 | 1,459 | 1,474 | 17,300 |
| 2014/05/30 | 1,445 | 1,464 | 1,445 | 1,457 | 11,300 |
| 2014/05/29 | 1,450 | 1,462 | 1,430 | 1,443 | 10,400 |
| 2014/05/28 | 1,445 | 1,457 | 1,431 | 1,451 | 8,300 |
| 2014/05/27 | 1,436 | 1,475 | 1,436 | 1,445 | 22,500 |
| 2014/05/26 | 1,446 | 1,455 | 1,414 | 1,445 | 28,700 |
| 2014/05/23 | 1,380 | 1,403 | 1,361 | 1,386 | 23,200 |
| 2014/05/22 | 1,362 | 1,387 | 1,362 | 1,381 | 22,000 |
| 2014/05/21 | 1,319 | 1,381 | 1,317 | 1,359 | 72,400 |
| 2014/05/20 | 1,311 | 1,345 | 1,305 | 1,323 | 36,600 |
| 2014/05/19 | 1,400 | 1,401 | 1,317 | 1,319 | 32,100 |
| 2014/05/16 | 1,405 | 1,416 | 1,390 | 1,406 | 28,400 |
| 2014/05/15 | 1,431 | 1,476 | 1,420 | 1,421 | 37,000 |
| 2014/05/14 | 1,490 | 1,543 | 1,488 | 1,527 | 10,100 |
| 2014/05/13 | 1,503 | 1,540 | 1,501 | 1,501 | 17,800 |
| 2014/05/12 | 1,621 | 1,639 | 1,494 | 1,516 | 69,600 |
| 2014/05/09 | 1,721 | 1,742 | 1,701 | 1,741 | 14,700 |
| 2014/05/08 | 1,750 | 1,755 | 1,700 | 1,721 | 14,600 |
| 2014/05/07 | 1,700 | 1,836 | 1,700 | 1,760 | 36,300 |
| 2014/05/02 | 1,670 | 1,688 | 1,658 | 1,679 | 5,800 |
| 2014/05/01 | 1,607 | 1,667 | 1,607 | 1,660 | 14,700 |
| 2014/04/30 | 1,700 | 1,700 | 1,626 | 1,631 | 9,200 |
| 2014/04/28 | 1,720 | 1,721 | 1,626 | 1,683 | 19,100 |
| 2014/04/25 | 1,733 | 1,733 | 1,706 | 1,726 | 7,900 |
| 2014/04/24 | 1,759 | 1,759 | 1,716 | 1,730 | 5,700 |
| 2014/04/23 | 1,744 | 1,746 | 1,713 | 1,745 | 4,300 |
| 2014/04/22 | 1,748 | 1,768 | 1,710 | 1,714 | 11,100 |
| 2014/04/21 | 1,789 | 1,800 | 1,738 | 1,753 | 11,400 |
| 2014/04/18 | 1,788 | 1,788 | 1,745 | 1,764 | 8,300 |
| 2014/04/17 | 1,819 | 1,819 | 1,761 | 1,761 | 6,500 |
| 2014/04/16 | 1,785 | 1,793 | 1,737 | 1,789 | 8,100 |
| 2014/04/15 | 1,707 | 1,769 | 1,707 | 1,751 | 7,500 |
| 2014/04/14 | 1,725 | 1,761 | 1,701 | 1,707 | 6,300 |
| 2014/04/11 | 1,736 | 1,768 | 1,701 | 1,725 | 19,800 |
| 2014/04/10 | 1,830 | 1,857 | 1,775 | 1,776 | 13,600 |
| 2014/04/09 | 1,801 | 1,867 | 1,801 | 1,810 | 11,100 |
| 2014/04/08 | 1,901 | 1,903 | 1,830 | 1,832 | 27,800 |
| 2014/04/07 | 1,977 | 1,999 | 1,909 | 1,920 | 22,200 |
| 2014/04/04 | 1,991 | 2,026 | 1,957 | 2,026 | 25,400 |
| 2014/04/03 | 2,040 | 2,068 | 1,980 | 2,030 | 21,100 |
| 2014/04/02 | 1,998 | 2,090 | 1,992 | 2,046 | 67,600 |
| 2014/04/01 | 1,830 | 1,952 | 1,830 | 1,925 | 55,300 |
| 2014/03/31 | 1,895 | 1,895 | 1,840 | 1,848 | 53,700 |
| 2014/03/28 | 1,840 | 1,911 | 1,810 | 1,855 | 135,700 |
| 2014/03/27 | 1,850 | 1,888 | 1,820 | 1,870 | 49,000 |
| 2014/03/26 | 1,830 | 1,844 | 1,825 | 1,830 | 23,700 |
| 2014/03/25 | 1,838 | 1,853 | 1,800 | 1,812 | 22,800 |
| 2014/03/24 | 1,815 | 1,874 | 1,815 | 1,828 | 21,600 |
| 2014/03/20 | 1,961 | 1,961 | 1,800 | 1,824 | 35,000 |
| 2014/03/19 | 2,000 | 2,000 | 1,910 | 1,957 | 8,800 |
| 2014/03/18 | 1,920 | 1,983 | 1,920 | 1,956 | 15,600 |
| 2014/03/17 | 1,996 | 2,004 | 1,880 | 1,913 | 29,500 |
| 2014/03/14 | 1,911 | 1,957 | 1,910 | 1,910 | 32,800 |
| 2014/03/13 | 2,012 | 2,036 | 1,953 | 1,986 | 27,700 |
| 2014/03/12 | 2,100 | 2,100 | 2,023 | 2,030 | 99,800 |
| 2014/03/11 | 2,166 | 2,170 | 2,090 | 2,124 | 21,400 |
| 2014/03/10 | 2,126 | 2,180 | 2,115 | 2,145 | 22,700 |
| 2014/03/07 | 2,190 | 2,209 | 2,031 | 2,088 | 68,300 |
| 2014/03/06 | 2,003 | 2,181 | 2,002 | 2,140 | 78,300 |
| 2014/03/05 | 1,990 | 2,061 | 1,977 | 2,035 | 53,600 |
| 2014/03/04 | 1,952 | 1,975 | 1,945 | 1,962 | 15,200 |
| 2014/03/03 | 1,961 | 1,995 | 1,861 | 1,952 | 36,100 |
| 2014/02/28 | 1,963 | 2,030 | 1,955 | 1,960 | 39,100 |
| 2014/02/27 | 1,950 | 1,968 | 1,903 | 1,948 | 15,800 |
| 2014/02/26 | 1,979 | 1,999 | 1,952 | 1,978 | 25,900 |
| 2014/02/25 | 1,847 | 2,045 | 1,845 | 1,997 | 120,900 |
| 2014/02/24 | 1,940 | 1,973 | 1,843 | 1,877 | 102,900 |
| 2014/02/21 | 1,643 | 1,700 | 1,643 | 1,700 | 4,300 |
| 2014/02/20 | 1,700 | 1,708 | 1,643 | 1,647 | 6,300 |
| 2014/02/19 | 1,698 | 1,720 | 1,650 | 1,701 | 5,500 |
| 2014/02/18 | 1,695 | 1,698 | 1,689 | 1,692 | 5,800 |
| 2014/02/17 | 1,693 | 1,693 | 1,625 | 1,663 | 7,000 |
| 2014/02/14 | 1,691 | 1,726 | 1,635 | 1,670 | 9,600 |
| 2014/02/13 | 1,745 | 1,745 | 1,678 | 1,691 | 16,600 |
| 2014/02/12 | 1,730 | 1,774 | 1,710 | 1,747 | 9,100 |
| 2014/02/10 | 1,670 | 1,715 | 1,670 | 1,705 | 6,100 |
| 2014/02/07 | 1,630 | 1,658 | 1,627 | 1,637 | 3,700 |
| 2014/02/06 | 1,590 | 1,619 | 1,533 | 1,615 | 6,300 |
| 2014/02/05 | 1,605 | 1,605 | 1,517 | 1,558 | 19,200 |
| 2014/02/04 | 1,511 | 1,579 | 1,475 | 1,525 | 37,500 |
| 2014/02/03 | 1,731 | 1,774 | 1,610 | 1,610 | 51,900 |
| 2014/01/31 | 1,745 | 1,863 | 1,745 | 1,789 | 33,600 |
| 2014/01/30 | 1,727 | 1,743 | 1,715 | 1,722 | 7,700 |
| 2014/01/29 | 1,755 | 1,794 | 1,755 | 1,785 | 8,400 |
| 2014/01/28 | 1,750 | 1,809 | 1,724 | 1,724 | 17,700 |
| 2014/01/27 | 1,785 | 1,790 | 1,724 | 1,724 | 49,200 |
| 2014/01/24 | 1,820 | 1,834 | 1,800 | 1,821 | 24,200 |
| 2014/01/23 | 1,897 | 1,897 | 1,842 | 1,845 | 14,000 |
| 2014/01/22 | 1,865 | 1,900 | 1,810 | 1,890 | 50,000 |
| 2014/01/21 | 1,923 | 1,926 | 1,853 | 1,861 | 35,200 |
| 2014/01/20 | 1,918 | 1,950 | 1,849 | 1,859 | 107,200 |
| 2014/01/17 | 1,700 | 2,073 | 1,700 | 1,998 | 406,200 |
| 2014/01/16 | 1,710 | 1,728 | 1,671 | 1,673 | 32,300 |
| 2014/01/15 | 1,730 | 1,745 | 1,700 | 1,705 | 51,400 |
| 2014/01/14 | 1,559 | 1,747 | 1,551 | 1,700 | 88,900 |
| 2014/01/10 | 1,567 | 1,585 | 1,556 | 1,559 | 6,400 |
| 2014/01/09 | 1,572 | 1,599 | 1,553 | 1,587 | 10,000 |
| 2014/01/08 | 1,600 | 1,600 | 1,580 | 1,580 | 7,900 |
| 2014/01/07 | 1,585 | 1,602 | 1,575 | 1,590 | 15,900 |
| 2014/01/06 | 1,605 | 1,608 | 1,571 | 1,606 | 16,100 |