スターツプロシード投資法人(8979)の株価時系列情報
スターツプロシード投資法人(8979)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 |
|---|---|---|---|---|---|
| 2012/12/28 | 127,700 | 129,400 | 127,500 | 128,100 | 250 |
| 2012/12/27 | 128,000 | 129,000 | 127,500 | 127,700 | 228 |
| 2012/12/26 | 127,000 | 128,500 | 126,900 | 128,400 | 144 |
| 2012/12/25 | 124,900 | 126,500 | 124,900 | 126,500 | 245 |
| 2012/12/21 | 124,400 | 125,000 | 124,400 | 125,000 | 194 |
| 2012/12/20 | 123,900 | 124,600 | 123,000 | 124,600 | 261 |
| 2012/12/19 | 123,400 | 123,900 | 123,400 | 123,900 | 192 |
| 2012/12/18 | 122,900 | 123,500 | 122,900 | 123,400 | 206 |
| 2012/12/17 | 122,900 | 123,000 | 122,100 | 123,000 | 96 |
| 2012/12/14 | 121,100 | 122,600 | 121,100 | 122,600 | 128 |
| 2012/12/13 | 121,200 | 122,000 | 121,100 | 121,700 | 125 |
| 2012/12/12 | 121,300 | 122,000 | 121,100 | 122,000 | 120 |
| 2012/12/11 | 122,400 | 122,500 | 121,600 | 121,600 | 46 |
| 2012/12/10 | 122,500 | 122,700 | 122,000 | 122,000 | 60 |
| 2012/12/07 | 122,400 | 122,700 | 121,700 | 122,700 | 118 |
| 2012/12/06 | 121,500 | 122,500 | 121,400 | 122,300 | 134 |
| 2012/12/05 | 122,000 | 122,200 | 121,700 | 122,200 | 68 |
| 2012/12/04 | 121,800 | 122,500 | 121,800 | 122,200 | 124 |
| 2012/12/03 | 122,500 | 122,500 | 121,500 | 122,500 | 136 |
| 2012/11/30 | 120,500 | 121,700 | 120,000 | 121,500 | 165 |
| 2012/11/29 | 121,300 | 121,500 | 120,200 | 121,500 | 61 |
| 2012/11/28 | 121,400 | 121,400 | 120,800 | 121,200 | 49 |
| 2012/11/27 | 121,900 | 121,900 | 121,200 | 121,400 | 93 |
| 2012/11/26 | 122,000 | 122,000 | 121,400 | 121,900 | 105 |
| 2012/11/22 | 120,100 | 122,000 | 120,100 | 122,000 | 128 |
| 2012/11/21 | 120,300 | 121,100 | 119,500 | 121,100 | 122 |
| 2012/11/20 | 120,200 | 120,200 | 119,100 | 120,000 | 74 |
| 2012/11/19 | 120,800 | 120,800 | 119,600 | 120,200 | 81 |
| 2012/11/16 | 119,100 | 119,900 | 117,800 | 119,800 | 126 |
| 2012/11/15 | 116,200 | 119,100 | 116,200 | 119,100 | 219 |
| 2012/11/14 | 115,900 | 118,000 | 115,900 | 117,700 | 94 |
| 2012/11/13 | 117,800 | 117,800 | 115,900 | 115,900 | 127 |
| 2012/11/12 | 119,300 | 119,300 | 115,000 | 117,800 | 211 |
| 2012/11/09 | 119,500 | 119,600 | 118,500 | 119,200 | 96 |
| 2012/11/08 | 119,100 | 120,300 | 118,600 | 119,500 | 181 |
| 2012/11/07 | 119,100 | 119,900 | 119,000 | 119,800 | 94 |
| 2012/11/06 | 119,600 | 120,000 | 118,800 | 119,100 | 125 |
| 2012/11/05 | 121,000 | 121,500 | 119,400 | 119,600 | 248 |
| 2012/11/02 | 120,100 | 120,700 | 119,900 | 120,700 | 126 |
| 2012/11/01 | 119,200 | 120,700 | 119,200 | 120,700 | 180 |
| 2012/10/31 | 119,300 | 119,800 | 119,200 | 119,400 | 145 |
| 2012/10/30 | 120,000 | 120,500 | 119,000 | 119,700 | 258 |
| 2012/10/29 | 120,000 | 120,400 | 119,000 | 119,000 | 577 |
| 2012/10/26 | 123,900 | 124,000 | 123,300 | 123,600 | 397 |
| 2012/10/25 | 123,500 | 123,600 | 122,900 | 123,200 | 310 |
| 2012/10/24 | 122,700 | 123,400 | 122,600 | 123,300 | 429 |
| 2012/10/23 | 122,700 | 122,900 | 122,500 | 122,900 | 179 |
| 2012/10/22 | 121,000 | 122,800 | 121,000 | 122,800 | 197 |
| 2012/10/19 | 122,800 | 122,800 | 122,200 | 122,300 | 159 |
| 2012/10/18 | 122,400 | 122,900 | 122,100 | 122,900 | 166 |
| 2012/10/17 | 122,000 | 122,400 | 121,500 | 122,400 | 169 |
| 2012/10/16 | 121,300 | 121,900 | 120,900 | 121,900 | 155 |
| 2012/10/15 | 121,000 | 121,300 | 120,400 | 121,300 | 173 |
| 2012/10/12 | 119,900 | 120,400 | 119,900 | 120,400 | 194 |
| 2012/10/11 | 119,600 | 120,900 | 119,600 | 120,300 | 100 |
| 2012/10/10 | 120,200 | 120,300 | 119,700 | 119,700 | 93 |
| 2012/10/09 | 119,500 | 120,700 | 119,500 | 120,300 | 138 |
| 2012/10/05 | 121,700 | 121,700 | 120,300 | 121,000 | 145 |
| 2012/10/04 | 121,100 | 121,500 | 120,500 | 121,500 | 137 |
| 2012/10/03 | 121,000 | 121,400 | 120,500 | 121,400 | 148 |
| 2012/10/02 | 121,400 | 121,900 | 121,000 | 121,100 | 206 |
| 2012/10/01 | 120,600 | 121,200 | 120,500 | 121,200 | 122 |
| 2012/09/28 | 120,000 | 121,700 | 120,000 | 120,700 | 226 |
| 2012/09/27 | 119,300 | 120,500 | 118,800 | 120,500 | 190 |
| 2012/09/26 | 118,800 | 119,500 | 118,500 | 118,800 | 162 |
| 2012/09/25 | 117,800 | 118,800 | 117,800 | 118,800 | 107 |
| 2012/09/24 | 118,300 | 118,500 | 117,800 | 118,500 | 159 |
| 2012/09/21 | 118,500 | 118,500 | 117,300 | 118,300 | 173 |
| 2012/09/20 | 118,500 | 118,800 | 117,600 | 118,800 | 87 |
| 2012/09/19 | 117,000 | 118,500 | 117,000 | 118,500 | 153 |
| 2012/09/18 | 115,600 | 117,000 | 115,600 | 117,000 | 70 |
| 2012/09/14 | 115,200 | 115,900 | 115,200 | 115,600 | 81 |
| 2012/09/13 | 115,300 | 115,300 | 114,900 | 115,100 | 32 |
| 2012/09/12 | 115,800 | 115,800 | 114,900 | 115,000 | 52 |
| 2012/09/11 | 115,800 | 115,800 | 115,000 | 115,800 | 54 |
| 2012/09/10 | 115,000 | 116,000 | 114,800 | 115,400 | 103 |
| 2012/09/07 | 114,900 | 115,200 | 114,900 | 114,900 | 34 |
| 2012/09/06 | 113,600 | 114,800 | 113,600 | 114,800 | 64 |
| 2012/09/05 | 114,900 | 115,000 | 112,000 | 115,000 | 175 |
| 2012/09/04 | 115,000 | 117,400 | 115,000 | 115,100 | 193 |
| 2012/09/03 | 115,800 | 115,900 | 115,000 | 115,000 | 149 |
| 2012/08/31 | 116,100 | 116,200 | 115,600 | 116,200 | 61 |
| 2012/08/30 | 116,100 | 116,500 | 115,700 | 116,500 | 94 |
| 2012/08/29 | 116,000 | 116,600 | 115,700 | 116,600 | 90 |
| 2012/08/28 | 116,700 | 116,800 | 116,100 | 116,100 | 79 |
| 2012/08/27 | 116,300 | 117,300 | 115,800 | 116,800 | 221 |
| 2012/08/24 | 114,900 | 116,900 | 114,400 | 116,900 | 170 |
| 2012/08/23 | 114,000 | 114,500 | 113,000 | 114,400 | 137 |
| 2012/08/22 | 112,000 | 113,000 | 111,700 | 113,000 | 100 |
| 2012/08/21 | 111,600 | 112,000 | 111,600 | 112,000 | 52 |
| 2012/08/20 | 112,200 | 112,200 | 111,500 | 111,600 | 40 |
| 2012/08/17 | 111,100 | 112,000 | 111,000 | 111,000 | 107 |
| 2012/08/16 | 111,500 | 111,500 | 111,000 | 111,100 | 51 |
| 2012/08/15 | 110,100 | 111,500 | 110,100 | 111,500 | 68 |
| 2012/08/14 | 111,000 | 111,300 | 110,500 | 110,500 | 39 |
| 2012/08/13 | 111,400 | 111,400 | 110,900 | 111,300 | 32 |
| 2012/08/10 | 110,100 | 110,900 | 110,000 | 110,300 | 56 |
| 2012/08/09 | 110,200 | 110,800 | 110,000 | 110,400 | 106 |
| 2012/08/08 | 111,400 | 111,400 | 110,100 | 110,300 | 81 |
| 2012/08/07 | 111,000 | 111,400 | 110,700 | 111,400 | 64 |
| 2012/08/06 | 110,800 | 111,300 | 110,800 | 111,300 | 31 |
| 2012/08/03 | 110,700 | 110,800 | 110,000 | 110,800 | 45 |
| 2012/08/02 | 109,600 | 110,600 | 109,400 | 110,200 | 86 |
| 2012/08/01 | 109,300 | 110,000 | 109,300 | 109,600 | 90 |
| 2012/07/31 | 110,000 | 111,000 | 109,100 | 109,600 | 116 |
| 2012/07/30 | 111,800 | 112,000 | 109,900 | 109,900 | 121 |
| 2012/07/27 | 110,300 | 112,000 | 110,300 | 110,900 | 46 |
| 2012/07/26 | 109,900 | 111,000 | 109,100 | 110,100 | 162 |
| 2012/07/25 | 110,700 | 110,800 | 110,000 | 110,200 | 76 |
| 2012/07/24 | 111,600 | 111,600 | 110,900 | 111,000 | 78 |
| 2012/07/23 | 112,500 | 113,000 | 111,500 | 111,500 | 60 |
| 2012/07/20 | 112,500 | 112,500 | 111,500 | 112,500 | 47 |
| 2012/07/19 | 112,100 | 112,500 | 111,800 | 112,000 | 66 |
| 2012/07/18 | 113,000 | 114,000 | 111,800 | 111,800 | 103 |
| 2012/07/17 | 111,700 | 112,800 | 111,600 | 112,800 | 58 |
| 2012/07/13 | 111,800 | 112,000 | 111,000 | 111,500 | 38 |
| 2012/07/12 | 112,000 | 112,100 | 110,000 | 111,500 | 79 |
| 2012/07/11 | 112,100 | 112,100 | 111,000 | 111,200 | 96 |
| 2012/07/10 | 113,000 | 113,100 | 112,000 | 112,100 | 68 |
| 2012/07/09 | 114,200 | 114,200 | 112,900 | 112,900 | 45 |
| 2012/07/06 | 113,500 | 115,000 | 113,500 | 114,200 | 123 |
| 2012/07/05 | 113,300 | 114,400 | 113,100 | 113,500 | 80 |
| 2012/07/04 | 113,000 | 113,400 | 112,900 | 113,400 | 52 |
| 2012/07/03 | 113,000 | 113,400 | 112,400 | 112,800 | 90 |
| 2012/07/02 | 113,400 | 113,400 | 111,900 | 113,000 | 75 |
| 2012/06/29 | 112,000 | 113,500 | 111,200 | 111,200 | 298 |
| 2012/06/28 | 110,600 | 112,000 | 110,600 | 111,500 | 67 |
| 2012/06/27 | 110,500 | 110,600 | 110,000 | 110,600 | 49 |
| 2012/06/26 | 111,000 | 111,100 | 110,000 | 111,000 | 40 |
| 2012/06/25 | 112,000 | 112,100 | 111,000 | 111,000 | 44 |
| 2012/06/22 | 110,800 | 112,000 | 110,600 | 112,000 | 50 |
| 2012/06/21 | 111,300 | 111,700 | 110,600 | 111,700 | 58 |
| 2012/06/20 | 109,900 | 112,000 | 109,900 | 111,900 | 51 |
| 2012/06/19 | 109,900 | 110,500 | 109,200 | 110,500 | 75 |
| 2012/06/18 | 110,000 | 110,000 | 109,000 | 109,900 | 105 |
| 2012/06/15 | 106,000 | 109,000 | 106,000 | 109,000 | 148 |
| 2012/06/14 | 105,400 | 105,400 | 104,700 | 105,300 | 38 |
| 2012/06/13 | 105,800 | 105,800 | 105,000 | 105,600 | 40 |
| 2012/06/12 | 104,600 | 105,000 | 104,500 | 105,000 | 19 |
| 2012/06/11 | 104,100 | 105,000 | 104,100 | 105,000 | 48 |
| 2012/06/08 | 105,500 | 105,500 | 104,000 | 104,000 | 84 |
| 2012/06/07 | 102,600 | 104,200 | 102,600 | 104,200 | 180 |
| 2012/06/06 | 104,100 | 104,800 | 103,000 | 103,200 | 129 |
| 2012/06/05 | 102,800 | 104,600 | 102,600 | 104,000 | 63 |
| 2012/06/04 | 104,900 | 104,900 | 102,200 | 102,200 | 112 |
| 2012/06/01 | 105,000 | 107,400 | 105,000 | 105,400 | 105 |
| 2012/05/31 | 105,700 | 106,400 | 105,100 | 106,100 | 47 |
| 2012/05/30 | 106,000 | 107,000 | 105,500 | 105,900 | 27 |
| 2012/05/29 | 105,800 | 106,000 | 105,700 | 105,900 | 22 |
| 2012/05/28 | 106,500 | 106,500 | 105,200 | 105,500 | 126 |
| 2012/05/25 | 105,000 | 107,500 | 105,000 | 106,200 | 104 |
| 2012/05/24 | 104,700 | 105,300 | 104,000 | 104,700 | 84 |
| 2012/05/23 | 107,400 | 108,000 | 105,000 | 105,000 | 192 |
| 2012/05/22 | 106,500 | 107,500 | 106,100 | 106,800 | 81 |
| 2012/05/21 | 103,700 | 106,600 | 103,700 | 106,500 | 123 |
| 2012/05/18 | 105,600 | 105,600 | 104,100 | 104,600 | 95 |
| 2012/05/17 | 104,500 | 107,600 | 104,400 | 106,700 | 103 |
| 2012/05/16 | 105,000 | 105,100 | 104,100 | 104,500 | 164 |
| 2012/05/15 | 105,000 | 105,200 | 103,600 | 105,100 | 239 |
| 2012/05/14 | 107,200 | 107,400 | 105,400 | 105,500 | 87 |
| 2012/05/11 | 108,600 | 108,800 | 107,200 | 107,200 | 128 |
| 2012/05/10 | 107,800 | 109,500 | 107,500 | 108,700 | 143 |
| 2012/05/09 | 108,300 | 110,000 | 108,000 | 109,800 | 252 |
| 2012/05/08 | 108,800 | 110,100 | 108,400 | 108,800 | 147 |
| 2012/05/07 | 110,500 | 111,100 | 109,700 | 109,800 | 230 |
| 2012/05/02 | 111,200 | 111,700 | 110,900 | 111,700 | 110 |
| 2012/05/01 | 112,000 | 112,000 | 110,900 | 111,300 | 224 |
| 2012/04/27 | 111,000 | 112,600 | 111,000 | 112,000 | 241 |
| 2012/04/26 | 112,700 | 112,700 | 111,700 | 111,700 | 209 |
| 2012/04/25 | 111,800 | 113,300 | 111,200 | 112,900 | 406 |
| 2012/04/24 | 117,200 | 117,200 | 116,100 | 116,900 | 315 |
| 2012/04/23 | 118,300 | 118,700 | 115,700 | 117,300 | 384 |
| 2012/04/20 | 117,000 | 117,900 | 116,500 | 117,900 | 305 |
| 2012/04/19 | 116,900 | 117,200 | 116,500 | 116,500 | 205 |
| 2012/04/18 | 117,000 | 117,200 | 116,500 | 117,100 | 144 |
| 2012/04/17 | 116,700 | 117,400 | 116,500 | 116,500 | 131 |
| 2012/04/16 | 116,200 | 117,800 | 115,800 | 116,600 | 202 |
| 2012/04/13 | 115,300 | 116,900 | 115,300 | 116,200 | 123 |
| 2012/04/12 | 114,500 | 115,100 | 114,400 | 114,900 | 138 |
| 2012/04/11 | 114,000 | 114,600 | 114,000 | 114,300 | 120 |
| 2012/04/10 | 114,400 | 115,200 | 114,400 | 115,200 | 125 |
| 2012/04/09 | 115,000 | 115,400 | 114,000 | 114,900 | 264 |
| 2012/04/06 | 115,000 | 116,000 | 114,600 | 116,000 | 368 |
| 2012/04/05 | 116,900 | 116,900 | 114,500 | 114,600 | 531 |
| 2012/04/04 | 118,800 | 119,100 | 116,500 | 117,000 | 267 |
| 2012/04/03 | 120,000 | 121,000 | 118,500 | 118,800 | 267 |
| 2012/04/02 | 117,800 | 119,800 | 117,700 | 119,400 | 218 |
| 2012/03/30 | 117,500 | 118,000 | 117,200 | 117,200 | 153 |
| 2012/03/29 | 115,600 | 117,500 | 115,000 | 117,500 | 267 |
| 2012/03/28 | 113,700 | 115,600 | 113,700 | 115,300 | 168 |
| 2012/03/27 | 113,900 | 114,700 | 113,600 | 113,600 | 110 |
| 2012/03/26 | 113,300 | 113,900 | 112,500 | 113,700 | 138 |
| 2012/03/23 | 112,900 | 113,500 | 112,000 | 113,300 | 143 |
| 2012/03/22 | 114,100 | 114,500 | 113,800 | 113,900 | 136 |
| 2012/03/21 | 113,800 | 114,900 | 113,800 | 114,400 | 104 |
| 2012/03/19 | 112,800 | 114,200 | 112,800 | 113,800 | 281 |
| 2012/03/16 | 112,000 | 112,400 | 111,700 | 112,400 | 436 |
| 2012/03/15 | 111,900 | 112,200 | 111,400 | 111,500 | 137 |
| 2012/03/14 | 110,700 | 111,700 | 110,700 | 111,500 | 120 |
| 2012/03/13 | 111,300 | 111,300 | 110,000 | 110,400 | 173 |
| 2012/03/12 | 110,500 | 111,200 | 110,500 | 111,200 | 164 |
| 2012/03/09 | 110,500 | 110,500 | 109,100 | 109,500 | 160 |
| 2012/03/08 | 108,200 | 109,600 | 108,200 | 108,800 | 138 |
| 2012/03/07 | 108,000 | 108,300 | 107,400 | 108,200 | 169 |
| 2012/03/06 | 109,200 | 109,600 | 108,300 | 108,400 | 166 |
| 2012/03/05 | 109,300 | 110,700 | 109,000 | 109,800 | 74 |
| 2012/03/02 | 108,100 | 109,500 | 108,000 | 109,500 | 233 |
| 2012/03/01 | 110,100 | 110,600 | 107,200 | 107,500 | 249 |
| 2012/02/29 | 111,600 | 111,600 | 110,000 | 110,100 | 143 |
| 2012/02/28 | 110,500 | 112,200 | 110,000 | 111,200 | 274 |
| 2012/02/27 | 109,000 | 111,200 | 109,000 | 110,900 | 305 |
| 2012/02/24 | 108,000 | 109,000 | 107,300 | 108,200 | 371 |
| 2012/02/23 | 103,800 | 109,000 | 102,800 | 106,000 | 441 |
| 2012/02/22 | 103,200 | 104,500 | 102,600 | 103,000 | 160 |
| 2012/02/21 | 103,800 | 103,800 | 101,800 | 102,900 | 387 |
| 2012/02/20 | 103,900 | 104,000 | 101,000 | 102,000 | 541 |
| 2012/02/17 | 100,900 | 102,500 | 100,300 | 101,800 | 461 |
| 2012/02/16 | 101,000 | 101,000 | 100,200 | 100,300 | 165 |
| 2012/02/15 | 100,200 | 101,600 | 100,000 | 101,200 | 332 |
| 2012/02/14 | 100,000 | 100,100 | 99,700 | 100,100 | 204 |
| 2012/02/13 | 99,700 | 100,000 | 99,700 | 100,000 | 131 |
| 2012/02/10 | 99,900 | 100,100 | 99,700 | 100,000 | 126 |
| 2012/02/09 | 99,900 | 100,000 | 99,700 | 99,700 | 118 |
| 2012/02/08 | 99,800 | 100,100 | 99,800 | 99,900 | 91 |
| 2012/02/07 | 100,000 | 100,000 | 99,700 | 99,800 | 77 |
| 2012/02/06 | 99,700 | 100,400 | 99,600 | 100,200 | 204 |
| 2012/02/03 | 99,600 | 100,500 | 99,500 | 99,800 | 176 |
| 2012/02/02 | 99,700 | 99,900 | 99,400 | 99,900 | 103 |
| 2012/02/01 | 99,700 | 99,900 | 99,500 | 99,500 | 212 |
| 2012/01/31 | 100,000 | 100,200 | 100,000 | 100,000 | 256 |
| 2012/01/30 | 100,300 | 100,400 | 99,900 | 100,200 | 98 |
| 2012/01/27 | 100,300 | 100,400 | 99,700 | 99,700 | 263 |
| 2012/01/26 | 100,300 | 100,500 | 100,200 | 100,400 | 256 |
| 2012/01/25 | 100,500 | 100,600 | 100,300 | 100,300 | 216 |
| 2012/01/24 | 101,100 | 101,400 | 100,200 | 100,200 | 70 |
| 2012/01/23 | 100,800 | 100,900 | 100,200 | 100,500 | 351 |
| 2012/01/20 | 100,100 | 100,700 | 100,000 | 100,100 | 240 |
| 2012/01/19 | 100,100 | 100,900 | 99,800 | 99,900 | 321 |
| 2012/01/18 | 99,900 | 101,000 | 99,900 | 101,000 | 71 |
| 2012/01/17 | 100,700 | 101,000 | 99,900 | 99,900 | 81 |
| 2012/01/16 | 100,800 | 101,200 | 100,100 | 100,700 | 76 |
| 2012/01/13 | 100,800 | 100,800 | 100,200 | 100,200 | 61 |
| 2012/01/12 | 100,200 | 100,500 | 100,200 | 100,200 | 83 |
| 2012/01/11 | 101,900 | 101,900 | 101,000 | 101,000 | 93 |
| 2012/01/10 | 101,200 | 101,900 | 101,100 | 101,700 | 146 |
| 2012/01/06 | 101,300 | 102,300 | 99,900 | 102,300 | 148 |
| 2012/01/05 | 102,300 | 102,300 | 101,300 | 101,300 | 78 |
| 2012/01/04 | 101,000 | 102,000 | 100,700 | 101,500 | 83 |