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 |
|---|---|---|---|---|---|
| 2013/12/30 | 171,900 | 176,500 | 171,900 | 176,000 | 703 |
| 2013/12/27 | 171,400 | 172,600 | 170,700 | 171,500 | 193 |
| 2013/12/26 | 169,900 | 172,900 | 169,200 | 171,200 | 643 |
| 2013/12/25 | 167,800 | 168,300 | 166,800 | 167,200 | 934 |
| 2013/12/24 | 168,500 | 168,700 | 167,500 | 167,600 | 901 |
| 2013/12/20 | 169,800 | 169,800 | 168,000 | 168,700 | 496 |
| 2013/12/19 | 170,000 | 170,500 | 169,500 | 169,500 | 323 |
| 2013/12/18 | 170,000 | 170,400 | 169,600 | 169,800 | 418 |
| 2013/12/17 | 170,000 | 171,000 | 170,000 | 170,400 | 363 |
| 2013/12/16 | 171,000 | 171,700 | 170,400 | 170,400 | 254 |
| 2013/12/13 | 171,500 | 171,800 | 170,800 | 171,500 | 275 |
| 2013/12/12 | 171,600 | 172,000 | 171,300 | 171,500 | 90 |
| 2013/12/11 | 172,600 | 172,600 | 171,200 | 172,000 | 326 |
| 2013/12/10 | 171,600 | 172,500 | 171,100 | 172,000 | 389 |
| 2013/12/09 | 171,700 | 172,500 | 171,200 | 171,400 | 346 |
| 2013/12/06 | 171,600 | 171,700 | 170,800 | 171,600 | 420 |
| 2013/12/05 | 171,500 | 171,600 | 170,600 | 170,600 | 186 |
| 2013/12/04 | 172,600 | 172,900 | 171,500 | 171,500 | 307 |
| 2013/12/03 | 173,300 | 173,500 | 172,900 | 173,300 | 188 |
| 2013/12/02 | 172,700 | 173,700 | 172,200 | 173,300 | 265 |
| 2013/11/29 | 171,700 | 172,700 | 171,100 | 172,700 | 278 |
| 2013/11/28 | 171,700 | 172,300 | 171,100 | 171,700 | 119 |
| 2013/11/27 | 171,200 | 172,600 | 171,100 | 172,300 | 351 |
| 2013/11/26 | 171,000 | 171,300 | 170,300 | 170,900 | 259 |
| 2013/11/25 | 170,600 | 172,200 | 170,500 | 171,400 | 265 |
| 2013/11/22 | 171,500 | 172,000 | 170,800 | 170,800 | 165 |
| 2013/11/21 | 172,000 | 172,000 | 171,200 | 171,500 | 194 |
| 2013/11/20 | 171,800 | 172,800 | 170,800 | 171,700 | 299 |
| 2013/11/19 | 172,000 | 173,200 | 171,800 | 172,400 | 223 |
| 2013/11/18 | 172,800 | 173,800 | 171,800 | 171,800 | 323 |
| 2013/11/15 | 172,900 | 174,000 | 171,700 | 173,900 | 529 |
| 2013/11/14 | 171,500 | 172,400 | 170,500 | 172,400 | 285 |
| 2013/11/13 | 170,000 | 171,000 | 169,700 | 170,700 | 212 |
| 2013/11/12 | 170,700 | 170,800 | 169,400 | 170,000 | 209 |
| 2013/11/11 | 169,300 | 171,800 | 169,300 | 170,800 | 228 |
| 2013/11/08 | 170,200 | 170,200 | 169,500 | 169,500 | 198 |
| 2013/11/07 | 171,300 | 171,800 | 170,500 | 170,800 | 167 |
| 2013/11/06 | 172,600 | 172,600 | 171,200 | 171,300 | 142 |
| 2013/11/05 | 173,200 | 173,200 | 171,600 | 172,600 | 149 |
| 2013/11/01 | 173,600 | 173,600 | 172,700 | 173,600 | 313 |
| 2013/10/31 | 173,000 | 173,000 | 171,700 | 172,600 | 398 |
| 2013/10/30 | 174,800 | 174,800 | 173,500 | 173,700 | 409 |
| 2013/10/29 | 173,300 | 174,000 | 171,600 | 173,600 | 697 |
| 2013/10/28 | 180,300 | 180,600 | 180,000 | 180,500 | 358 |
| 2013/10/25 | 179,600 | 180,600 | 179,600 | 180,200 | 298 |
| 2013/10/24 | 180,000 | 180,500 | 179,300 | 180,000 | 230 |
| 2013/10/23 | 180,300 | 180,600 | 179,500 | 180,500 | 263 |
| 2013/10/22 | 180,400 | 181,000 | 180,300 | 180,300 | 105 |
| 2013/10/21 | 179,100 | 180,400 | 179,100 | 180,300 | 237 |
| 2013/10/18 | 180,500 | 180,500 | 178,900 | 178,900 | 236 |
| 2013/10/17 | 179,700 | 181,000 | 178,900 | 179,100 | 424 |
| 2013/10/16 | 179,800 | 179,900 | 178,500 | 179,500 | 214 |
| 2013/10/15 | 179,900 | 180,000 | 178,700 | 179,900 | 264 |
| 2013/10/11 | 179,600 | 179,900 | 178,600 | 179,900 | 311 |
| 2013/10/10 | 179,500 | 179,500 | 178,300 | 178,500 | 188 |
| 2013/10/09 | 176,900 | 179,400 | 176,200 | 178,100 | 371 |
| 2013/10/08 | 176,000 | 177,000 | 176,000 | 176,500 | 192 |
| 2013/10/07 | 179,000 | 179,200 | 176,500 | 177,100 | 219 |
| 2013/10/04 | 178,500 | 179,200 | 177,100 | 178,900 | 313 |
| 2013/10/03 | 177,700 | 181,200 | 177,700 | 180,900 | 259 |
| 2013/10/02 | 182,600 | 183,000 | 177,100 | 177,600 | 400 |
| 2013/10/01 | 184,200 | 184,700 | 182,600 | 182,600 | 347 |
| 2013/09/30 | 183,000 | 185,000 | 181,600 | 185,000 | 673 |
| 2013/09/27 | 180,100 | 183,800 | 180,000 | 183,800 | 747 |
| 2013/09/26 | 180,500 | 181,400 | 179,500 | 180,300 | 480 |
| 2013/09/25 | 180,700 | 180,800 | 178,000 | 180,200 | 206 |
| 2013/09/24 | 178,500 | 180,900 | 177,000 | 180,700 | 347 |
| 2013/09/20 | 179,800 | 179,800 | 176,600 | 178,900 | 445 |
| 2013/09/19 | 177,000 | 179,900 | 176,700 | 179,900 | 376 |
| 2013/09/18 | 176,000 | 177,000 | 175,800 | 176,800 | 226 |
| 2013/09/17 | 175,300 | 177,400 | 175,300 | 177,400 | 211 |
| 2013/09/13 | 174,100 | 176,400 | 174,100 | 176,400 | 195 |
| 2013/09/12 | 175,200 | 176,900 | 173,500 | 176,900 | 286 |
| 2013/09/11 | 177,400 | 177,400 | 175,500 | 176,500 | 304 |
| 2013/09/10 | 172,800 | 177,400 | 172,700 | 177,400 | 555 |
| 2013/09/09 | 170,900 | 172,400 | 170,100 | 172,400 | 405 |
| 2013/09/06 | 170,000 | 170,200 | 168,000 | 169,900 | 343 |
| 2013/09/05 | 169,400 | 170,200 | 168,800 | 170,000 | 237 |
| 2013/09/04 | 169,700 | 170,000 | 168,800 | 168,900 | 100 |
| 2013/09/03 | 169,500 | 170,100 | 169,000 | 170,100 | 234 |
| 2013/09/02 | 169,000 | 169,300 | 168,100 | 168,700 | 152 |
| 2013/08/30 | 168,000 | 169,800 | 167,700 | 169,300 | 216 |
| 2013/08/29 | 167,000 | 169,700 | 165,300 | 168,000 | 313 |
| 2013/08/28 | 166,900 | 167,300 | 165,000 | 165,200 | 186 |
| 2013/08/27 | 166,900 | 167,500 | 166,500 | 167,500 | 98 |
| 2013/08/26 | 167,000 | 167,700 | 166,900 | 166,900 | 99 |
| 2013/08/23 | 166,900 | 168,000 | 166,900 | 166,900 | 93 |
| 2013/08/22 | 167,300 | 168,000 | 166,800 | 166,900 | 199 |
| 2013/08/21 | 169,600 | 169,600 | 167,100 | 168,000 | 135 |
| 2013/08/20 | 169,700 | 169,800 | 168,000 | 169,100 | 156 |
| 2013/08/19 | 167,600 | 169,200 | 167,600 | 169,000 | 58 |
| 2013/08/16 | 167,300 | 168,900 | 167,300 | 167,800 | 91 |
| 2013/08/15 | 168,100 | 169,500 | 167,200 | 169,400 | 142 |
| 2013/08/14 | 168,400 | 169,600 | 168,200 | 168,700 | 101 |
| 2013/08/13 | 167,200 | 168,400 | 167,000 | 168,200 | 59 |
| 2013/08/12 | 168,200 | 169,200 | 166,600 | 167,000 | 167 |
| 2013/08/09 | 169,300 | 169,400 | 168,100 | 169,300 | 149 |
| 2013/08/08 | 169,100 | 169,900 | 169,000 | 169,300 | 65 |
| 2013/08/07 | 168,900 | 170,000 | 168,900 | 169,100 | 66 |
| 2013/08/06 | 170,000 | 170,200 | 169,000 | 170,000 | 90 |
| 2013/08/05 | 170,300 | 170,300 | 169,000 | 170,100 | 88 |
| 2013/08/02 | 170,000 | 170,400 | 168,200 | 169,400 | 153 |
| 2013/08/01 | 168,900 | 170,300 | 167,600 | 169,800 | 228 |
| 2013/07/31 | 167,300 | 168,900 | 166,000 | 166,500 | 312 |
| 2013/07/30 | 168,500 | 169,300 | 167,000 | 167,300 | 403 |
| 2013/07/29 | 169,000 | 169,500 | 168,600 | 168,700 | 167 |
| 2013/07/26 | 169,100 | 169,700 | 169,000 | 169,500 | 161 |
| 2013/07/25 | 170,200 | 170,200 | 169,000 | 169,300 | 98 |
| 2013/07/24 | 170,300 | 170,300 | 169,500 | 170,000 | 101 |
| 2013/07/23 | 169,800 | 170,500 | 169,600 | 169,800 | 155 |
| 2013/07/22 | 170,200 | 170,200 | 169,000 | 169,500 | 152 |
| 2013/07/19 | 169,600 | 170,100 | 169,200 | 169,400 | 236 |
| 2013/07/18 | 170,000 | 171,000 | 169,600 | 171,000 | 191 |
| 2013/07/17 | 169,600 | 170,500 | 169,200 | 170,200 | 124 |
| 2013/07/16 | 173,000 | 173,000 | 169,600 | 169,600 | 253 |
| 2013/07/12 | 169,700 | 171,000 | 168,500 | 170,500 | 336 |
| 2013/07/11 | 169,700 | 169,900 | 168,400 | 168,500 | 210 |
| 2013/07/10 | 169,300 | 169,800 | 169,000 | 169,000 | 283 |
| 2013/07/09 | 169,900 | 170,500 | 169,100 | 169,300 | 171 |
| 2013/07/08 | 170,700 | 170,700 | 169,800 | 170,100 | 111 |
| 2013/07/05 | 170,400 | 171,000 | 169,100 | 169,700 | 137 |
| 2013/07/04 | 170,900 | 171,000 | 169,500 | 170,400 | 169 |
| 2013/07/03 | 171,300 | 171,300 | 169,500 | 170,800 | 157 |
| 2013/07/02 | 171,000 | 172,200 | 169,500 | 170,700 | 180 |
| 2013/07/01 | 170,000 | 171,200 | 166,000 | 170,800 | 194 |
| 2013/06/28 | 166,200 | 172,200 | 164,700 | 172,000 | 617 |
| 2013/06/27 | 163,000 | 165,100 | 160,300 | 164,700 | 169 |
| 2013/06/26 | 160,400 | 163,000 | 158,100 | 163,000 | 273 |
| 2013/06/25 | 163,300 | 163,500 | 158,600 | 160,400 | 304 |
| 2013/06/24 | 164,800 | 166,000 | 163,500 | 163,500 | 160 |
| 2013/06/21 | 164,300 | 165,200 | 162,200 | 164,600 | 219 |
| 2013/06/20 | 165,700 | 166,600 | 164,800 | 164,800 | 165 |
| 2013/06/19 | 169,700 | 170,200 | 167,300 | 167,500 | 114 |
| 2013/06/18 | 169,200 | 170,800 | 167,700 | 168,700 | 239 |
| 2013/06/17 | 170,900 | 173,000 | 169,200 | 169,600 | 214 |
| 2013/06/14 | 164,400 | 174,200 | 164,400 | 174,000 | 905 |
| 2013/06/13 | 168,100 | 168,600 | 165,000 | 168,400 | 547 |
| 2013/06/12 | 170,000 | 172,000 | 166,900 | 171,700 | 496 |
| 2013/06/11 | 170,000 | 172,900 | 170,000 | 171,000 | 363 |
| 2013/06/10 | 172,000 | 173,500 | 170,800 | 171,500 | 607 |
| 2013/06/07 | 165,200 | 179,900 | 165,100 | 173,100 | 728 |
| 2013/06/06 | 171,200 | 171,700 | 166,200 | 169,300 | 831 |
| 2013/06/05 | 178,600 | 178,600 | 173,200 | 174,200 | 258 |
| 2013/06/04 | 176,200 | 179,700 | 172,100 | 178,100 | 608 |
| 2013/06/03 | 177,000 | 178,600 | 173,100 | 178,500 | 503 |
| 2013/05/31 | 174,000 | 181,000 | 174,000 | 181,000 | 725 |
| 2013/05/30 | 176,900 | 178,400 | 174,100 | 176,500 | 392 |
| 2013/05/29 | 180,500 | 180,600 | 176,400 | 179,300 | 490 |
| 2013/05/28 | 175,500 | 180,500 | 174,500 | 180,100 | 1,190 |
| 2013/05/27 | 173,500 | 180,000 | 172,500 | 180,000 | 845 |
| 2013/05/24 | 177,700 | 179,600 | 174,100 | 175,900 | 973 |
| 2013/05/23 | 178,600 | 178,600 | 175,000 | 176,000 | 817 |
| 2013/05/22 | 180,200 | 182,200 | 177,000 | 180,300 | 672 |
| 2013/05/21 | 183,600 | 184,400 | 180,000 | 183,600 | 388 |
| 2013/05/20 | 184,400 | 186,700 | 176,500 | 185,500 | 1,730 |
| 2013/05/17 | 178,000 | 182,000 | 170,600 | 181,100 | 825 |
| 2013/05/16 | 173,300 | 176,500 | 171,200 | 176,400 | 947 |
| 2013/05/15 | 175,000 | 176,000 | 170,600 | 175,200 | 1,537 |
| 2013/05/14 | 171,000 | 178,500 | 166,600 | 177,000 | 2,219 |
| 2013/05/13 | 174,500 | 180,000 | 169,000 | 175,000 | 2,015 |
| 2013/05/10 | 178,000 | 180,000 | 171,900 | 178,500 | 2,331 |
| 2013/05/09 | 180,600 | 182,400 | 177,300 | 180,400 | 1,761 |
| 2013/05/08 | 181,000 | 181,500 | 180,400 | 181,300 | 1,011 |
| 2013/05/07 | 182,000 | 182,900 | 181,100 | 181,100 | 1,471 |
| 2013/05/02 | 182,500 | 184,000 | 181,500 | 182,000 | 2,733 |
| 2013/05/01 | 184,100 | 188,600 | 184,000 | 185,200 | 3,600 |
| 2013/04/30 | 184,700 | 187,600 | 180,600 | 185,500 | 2,247 |
| 2013/04/26 | 187,300 | 187,500 | 185,000 | 185,000 | 1,290 |
| 2013/04/25 | 188,900 | 188,900 | 186,600 | 187,200 | 1,316 |
| 2013/04/24 | 192,800 | 193,500 | 190,600 | 193,200 | 1,631 |
| 2013/04/23 | 193,800 | 193,900 | 191,400 | 192,500 | 1,666 |
| 2013/04/22 | 195,000 | 195,700 | 193,000 | 193,800 | 778 |
| 2013/04/19 | 188,000 | 192,300 | 188,000 | 192,200 | 1,039 |
| 2013/04/18 | 185,700 | 189,500 | 185,000 | 187,800 | 706 |
| 2013/04/17 | 185,000 | 186,300 | 185,000 | 185,700 | 376 |
| 2013/04/16 | 181,000 | 187,100 | 181,000 | 184,700 | 801 |
| 2013/04/15 | 183,400 | 184,700 | 183,000 | 183,000 | 524 |
| 2013/04/12 | 184,200 | 187,100 | 184,100 | 184,800 | 415 |
| 2013/04/11 | 190,000 | 190,000 | 183,100 | 185,700 | 600 |
| 2013/04/10 | 190,000 | 190,000 | 189,300 | 189,800 | 563 |
| 2013/04/09 | 192,000 | 192,000 | 189,300 | 189,300 | 431 |
| 2013/04/08 | 192,000 | 193,000 | 189,200 | 190,400 | 783 |
| 2013/04/05 | 198,000 | 198,000 | 185,000 | 189,000 | 1,342 |
| 2013/04/04 | 177,000 | 184,000 | 174,700 | 183,800 | 551 |
| 2013/04/03 | 176,000 | 181,800 | 176,000 | 178,100 | 488 |
| 2013/04/02 | 170,100 | 179,000 | 165,000 | 177,100 | 955 |
| 2013/04/01 | 186,000 | 188,000 | 174,000 | 174,000 | 808 |
| 2013/03/29 | 188,000 | 188,100 | 170,000 | 186,000 | 1,230 |
| 2013/03/28 | 194,900 | 195,000 | 188,100 | 188,100 | 882 |
| 2013/03/27 | 184,900 | 194,600 | 184,100 | 194,600 | 925 |
| 2013/03/26 | 182,000 | 183,900 | 179,000 | 183,300 | 426 |
| 2013/03/25 | 176,800 | 184,000 | 176,800 | 182,000 | 558 |
| 2013/03/22 | 172,000 | 175,800 | 171,900 | 175,300 | 432 |
| 2013/03/21 | 170,700 | 171,800 | 170,200 | 171,800 | 353 |
| 2013/03/19 | 170,400 | 170,800 | 169,500 | 169,600 | 288 |
| 2013/03/18 | 170,000 | 171,100 | 169,300 | 169,800 | 340 |
| 2013/03/15 | 167,600 | 169,500 | 167,600 | 169,400 | 386 |
| 2013/03/14 | 164,000 | 167,300 | 164,000 | 167,300 | 406 |
| 2013/03/13 | 162,800 | 164,600 | 162,700 | 164,000 | 237 |
| 2013/03/12 | 163,700 | 164,700 | 162,500 | 163,900 | 311 |
| 2013/03/11 | 160,700 | 163,700 | 160,600 | 162,700 | 237 |
| 2013/03/08 | 161,000 | 162,500 | 160,300 | 160,300 | 205 |
| 2013/03/07 | 162,800 | 163,800 | 160,300 | 160,300 | 161 |
| 2013/03/06 | 161,000 | 164,800 | 158,100 | 162,800 | 346 |
| 2013/03/05 | 166,900 | 166,900 | 161,800 | 161,800 | 303 |
| 2013/03/04 | 164,800 | 166,800 | 164,100 | 165,900 | 409 |
| 2013/03/01 | 162,000 | 165,600 | 162,000 | 164,100 | 466 |
| 2013/02/28 | 159,100 | 162,500 | 159,100 | 161,500 | 406 |
| 2013/02/27 | 156,000 | 160,500 | 155,100 | 160,000 | 612 |
| 2013/02/26 | 153,500 | 155,100 | 152,500 | 154,100 | 450 |
| 2013/02/25 | 151,000 | 153,300 | 150,000 | 153,300 | 200 |
| 2013/02/22 | 150,200 | 151,000 | 149,800 | 150,500 | 168 |
| 2013/02/21 | 150,700 | 150,900 | 150,100 | 150,800 | 117 |
| 2013/02/20 | 150,500 | 151,000 | 150,000 | 150,800 | 91 |
| 2013/02/19 | 150,100 | 150,400 | 149,200 | 150,300 | 124 |
| 2013/02/18 | 149,400 | 149,900 | 148,100 | 149,900 | 241 |
| 2013/02/15 | 145,200 | 146,900 | 143,000 | 146,400 | 380 |
| 2013/02/14 | 145,300 | 146,800 | 145,200 | 145,900 | 162 |
| 2013/02/13 | 148,000 | 148,400 | 145,100 | 145,200 | 301 |
| 2013/02/12 | 147,700 | 149,900 | 147,700 | 149,400 | 163 |
| 2013/02/08 | 149,800 | 150,800 | 147,100 | 149,200 | 331 |
| 2013/02/07 | 152,100 | 152,400 | 150,900 | 151,600 | 155 |
| 2013/02/06 | 151,000 | 152,600 | 151,000 | 152,100 | 207 |
| 2013/02/05 | 152,500 | 152,700 | 148,000 | 151,000 | 268 |
| 2013/02/04 | 155,000 | 155,000 | 153,800 | 153,800 | 237 |
| 2013/02/01 | 153,300 | 155,000 | 152,800 | 154,400 | 245 |
| 2013/01/31 | 151,900 | 153,400 | 150,400 | 152,800 | 223 |
| 2013/01/30 | 148,400 | 152,200 | 147,300 | 149,500 | 447 |
| 2013/01/29 | 143,200 | 149,000 | 143,200 | 148,400 | 438 |
| 2013/01/28 | 142,200 | 144,500 | 141,900 | 144,500 | 309 |
| 2013/01/25 | 141,500 | 141,800 | 140,900 | 141,800 | 199 |
| 2013/01/24 | 139,800 | 141,400 | 139,500 | 141,400 | 105 |
| 2013/01/23 | 139,800 | 141,000 | 139,500 | 140,000 | 121 |
| 2013/01/22 | 140,900 | 141,500 | 139,500 | 141,500 | 100 |
| 2013/01/21 | 140,000 | 141,500 | 139,200 | 141,200 | 288 |
| 2013/01/18 | 138,900 | 139,900 | 137,200 | 139,900 | 247 |
| 2013/01/17 | 137,500 | 138,200 | 136,500 | 138,000 | 112 |
| 2013/01/16 | 138,000 | 138,500 | 137,000 | 138,200 | 80 |
| 2013/01/15 | 135,000 | 140,000 | 133,600 | 138,000 | 466 |
| 2013/01/11 | 133,000 | 138,400 | 132,900 | 135,000 | 538 |
| 2013/01/10 | 130,900 | 132,600 | 130,800 | 132,500 | 186 |
| 2013/01/09 | 130,000 | 130,800 | 129,400 | 130,800 | 218 |
| 2013/01/08 | 131,900 | 132,000 | 131,000 | 131,300 | 233 |
| 2013/01/07 | 131,700 | 132,800 | 130,800 | 131,900 | 294 |
| 2013/01/04 | 128,700 | 131,700 | 128,600 | 131,500 | 485 |