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 |
|---|---|---|---|---|---|
| 2014/12/30 | 211,000 | 211,500 | 209,400 | 210,700 | 473 |
| 2014/12/29 | 206,500 | 211,500 | 206,100 | 209,900 | 1,293 |
| 2014/12/26 | 204,600 | 206,000 | 204,000 | 205,700 | 474 |
| 2014/12/25 | 200,500 | 204,700 | 200,500 | 204,100 | 1,067 |
| 2014/12/24 | 200,600 | 200,900 | 200,000 | 200,900 | 596 |
| 2014/12/22 | 200,000 | 201,000 | 199,200 | 200,800 | 851 |
| 2014/12/19 | 196,400 | 199,500 | 196,400 | 198,900 | 1,316 |
| 2014/12/18 | 197,800 | 198,400 | 195,600 | 195,700 | 464 |
| 2014/12/17 | 198,000 | 199,800 | 197,400 | 197,500 | 1,008 |
| 2014/12/16 | 199,200 | 200,000 | 198,000 | 199,100 | 1,195 |
| 2014/12/15 | 197,600 | 200,700 | 197,600 | 199,100 | 1,355 |
| 2014/12/12 | 196,300 | 198,800 | 196,000 | 197,800 | 1,482 |
| 2014/12/11 | 195,800 | 196,400 | 194,600 | 196,300 | 1,286 |
| 2014/12/10 | 195,500 | 195,900 | 193,100 | 195,500 | 961 |
| 2014/12/09 | 193,600 | 196,000 | 193,600 | 196,000 | 1,711 |
| 2014/12/08 | 193,900 | 195,300 | 193,000 | 194,700 | 970 |
| 2014/12/05 | 191,300 | 194,000 | 191,300 | 194,000 | 646 |
| 2014/12/04 | 194,500 | 194,800 | 191,200 | 191,800 | 990 |
| 2014/12/03 | 193,000 | 195,000 | 191,600 | 194,500 | 1,279 |
| 2014/12/02 | 189,800 | 192,300 | 189,000 | 191,900 | 1,295 |
| 2014/12/01 | 188,000 | 190,500 | 186,200 | 189,200 | 1,414 |
| 2014/11/28 | 185,100 | 187,500 | 184,600 | 187,500 | 1,558 |
| 2014/11/27 | 186,000 | 186,600 | 184,700 | 184,800 | 1,037 |
| 2014/11/26 | 184,700 | 186,000 | 184,100 | 185,400 | 1,357 |
| 2014/11/25 | 184,200 | 185,300 | 183,900 | 184,100 | 1,283 |
| 2014/11/21 | 181,500 | 183,400 | 181,500 | 183,400 | 1,109 |
| 2014/11/20 | 181,500 | 181,900 | 180,500 | 181,300 | 593 |
| 2014/11/19 | 180,200 | 181,100 | 180,100 | 180,600 | 849 |
| 2014/11/18 | 180,200 | 180,600 | 179,300 | 180,000 | 582 |
| 2014/11/17 | 180,600 | 180,800 | 179,100 | 180,100 | 375 |
| 2014/11/14 | 181,000 | 181,600 | 180,300 | 181,100 | 997 |
| 2014/11/13 | 178,000 | 181,300 | 177,600 | 180,200 | 1,275 |
| 2014/11/12 | 177,900 | 178,000 | 177,000 | 177,500 | 1,283 |
| 2014/11/11 | 177,800 | 178,100 | 177,700 | 178,000 | 492 |
| 2014/11/10 | 177,500 | 178,400 | 177,500 | 177,800 | 716 |
| 2014/11/07 | 178,200 | 178,500 | 177,500 | 177,700 | 680 |
| 2014/11/06 | 179,000 | 179,200 | 177,500 | 178,000 | 1,485 |
| 2014/11/05 | 177,000 | 180,500 | 176,600 | 178,900 | 5,902 |
| 2014/11/04 | 187,400 | 187,400 | 182,600 | 185,000 | 3,605 |
| 2014/10/31 | 179,700 | 181,900 | 179,600 | 181,900 | 1,187 |
| 2014/10/30 | 179,000 | 180,200 | 178,800 | 179,600 | 709 |
| 2014/10/29 | 179,300 | 179,900 | 178,000 | 179,600 | 1,146 |
| 2014/10/28 | 182,200 | 183,300 | 182,100 | 183,100 | 1,147 |
| 2014/10/27 | 181,600 | 182,200 | 181,600 | 181,600 | 455 |
| 2014/10/24 | 181,500 | 182,000 | 181,000 | 181,400 | 683 |
| 2014/10/23 | 180,600 | 181,300 | 180,100 | 180,800 | 470 |
| 2014/10/22 | 180,700 | 181,400 | 179,700 | 180,100 | 1,323 |
| 2014/10/21 | 181,500 | 182,000 | 180,200 | 180,300 | 615 |
| 2014/10/20 | 180,200 | 182,000 | 180,000 | 182,000 | 319 |
| 2014/10/17 | 181,900 | 182,000 | 180,100 | 180,900 | 342 |
| 2014/10/16 | 181,000 | 181,800 | 180,000 | 181,400 | 354 |
| 2014/10/15 | 181,300 | 182,000 | 181,000 | 181,500 | 271 |
| 2014/10/14 | 183,000 | 183,100 | 181,600 | 182,200 | 534 |
| 2014/10/10 | 184,000 | 184,500 | 183,000 | 184,500 | 423 |
| 2014/10/09 | 185,000 | 186,000 | 185,000 | 185,000 | 248 |
| 2014/10/08 | 185,000 | 185,900 | 184,600 | 185,900 | 467 |
| 2014/10/07 | 185,300 | 186,000 | 185,000 | 186,000 | 602 |
| 2014/10/06 | 184,900 | 185,000 | 184,200 | 185,000 | 440 |
| 2014/10/03 | 183,500 | 185,000 | 183,500 | 184,900 | 268 |
| 2014/10/02 | 184,700 | 184,700 | 183,100 | 184,000 | 565 |
| 2014/10/01 | 185,000 | 185,000 | 184,000 | 184,000 | 445 |
| 2014/09/30 | 184,100 | 185,100 | 183,900 | 184,000 | 664 |
| 2014/09/29 | 183,900 | 184,100 | 183,200 | 183,500 | 474 |
| 2014/09/26 | 181,000 | 183,800 | 181,000 | 183,800 | 603 |
| 2014/09/25 | 182,000 | 182,000 | 180,000 | 180,500 | 399 |
| 2014/09/24 | 182,500 | 182,500 | 181,100 | 181,100 | 429 |
| 2014/09/22 | 182,000 | 183,100 | 181,900 | 181,900 | 545 |
| 2014/09/19 | 180,800 | 183,000 | 180,500 | 182,800 | 693 |
| 2014/09/18 | 179,900 | 180,700 | 179,500 | 180,000 | 275 |
| 2014/09/17 | 179,900 | 180,000 | 179,600 | 179,800 | 155 |
| 2014/09/16 | 179,900 | 180,000 | 179,300 | 179,900 | 147 |
| 2014/09/12 | 179,700 | 180,000 | 179,400 | 179,900 | 135 |
| 2014/09/11 | 179,500 | 180,000 | 179,000 | 179,700 | 197 |
| 2014/09/10 | 179,900 | 180,200 | 179,200 | 180,200 | 174 |
| 2014/09/09 | 180,000 | 180,000 | 179,200 | 179,200 | 124 |
| 2014/09/08 | 180,000 | 180,100 | 179,400 | 179,600 | 258 |
| 2014/09/05 | 179,800 | 180,000 | 179,500 | 179,600 | 77 |
| 2014/09/04 | 179,400 | 179,900 | 179,300 | 179,600 | 125 |
| 2014/09/03 | 179,900 | 179,900 | 179,400 | 179,400 | 170 |
| 2014/09/02 | 179,900 | 179,900 | 179,600 | 179,600 | 161 |
| 2014/09/01 | 180,700 | 180,700 | 179,800 | 179,800 | 149 |
| 2014/08/29 | 180,800 | 180,800 | 179,900 | 180,000 | 156 |
| 2014/08/28 | 181,000 | 181,000 | 179,600 | 180,600 | 340 |
| 2014/08/27 | 180,300 | 181,300 | 176,000 | 180,900 | 472 |
| 2014/08/26 | 180,100 | 180,300 | 180,000 | 180,000 | 175 |
| 2014/08/25 | 180,000 | 180,200 | 179,400 | 179,900 | 152 |
| 2014/08/22 | 179,800 | 180,700 | 179,400 | 179,700 | 569 |
| 2014/08/21 | 179,000 | 179,500 | 179,000 | 179,000 | 60 |
| 2014/08/20 | 178,900 | 179,000 | 178,700 | 179,000 | 122 |
| 2014/08/19 | 179,600 | 180,000 | 177,000 | 178,700 | 300 |
| 2014/08/18 | 178,000 | 179,800 | 177,600 | 178,900 | 254 |
| 2014/08/15 | 176,700 | 177,800 | 176,700 | 177,800 | 154 |
| 2014/08/14 | 177,000 | 177,000 | 176,100 | 176,700 | 171 |
| 2014/08/13 | 176,500 | 177,200 | 176,300 | 176,300 | 180 |
| 2014/08/12 | 177,300 | 177,500 | 176,500 | 176,500 | 177 |
| 2014/08/11 | 176,500 | 177,300 | 176,500 | 177,000 | 157 |
| 2014/08/08 | 176,100 | 176,500 | 175,400 | 176,500 | 222 |
| 2014/08/07 | 177,000 | 177,500 | 176,100 | 176,100 | 377 |
| 2014/08/06 | 177,800 | 177,900 | 177,100 | 177,100 | 129 |
| 2014/08/05 | 177,000 | 178,000 | 177,000 | 178,000 | 127 |
| 2014/08/04 | 177,300 | 177,300 | 176,600 | 176,900 | 131 |
| 2014/08/01 | 178,700 | 178,700 | 177,100 | 177,200 | 224 |
| 2014/07/31 | 179,000 | 179,000 | 178,400 | 178,400 | 164 |
| 2014/07/30 | 179,000 | 180,000 | 178,700 | 178,900 | 458 |
| 2014/07/29 | 179,000 | 179,500 | 178,900 | 178,900 | 278 |
| 2014/07/28 | 177,900 | 179,300 | 177,900 | 179,000 | 374 |
| 2014/07/25 | 178,500 | 178,500 | 177,700 | 178,100 | 132 |
| 2014/07/24 | 178,100 | 178,800 | 176,500 | 177,200 | 356 |
| 2014/07/23 | 178,100 | 178,200 | 177,000 | 178,200 | 153 |
| 2014/07/22 | 178,900 | 179,000 | 177,000 | 178,100 | 218 |
| 2014/07/18 | 176,800 | 179,300 | 175,900 | 179,100 | 425 |
| 2014/07/17 | 177,200 | 177,500 | 176,000 | 177,000 | 220 |
| 2014/07/16 | 175,900 | 177,500 | 175,100 | 177,500 | 356 |
| 2014/07/15 | 176,300 | 176,300 | 175,000 | 176,100 | 144 |
| 2014/07/14 | 175,800 | 176,300 | 174,700 | 176,300 | 121 |
| 2014/07/11 | 176,700 | 176,700 | 175,000 | 175,900 | 178 |
| 2014/07/10 | 175,900 | 177,000 | 175,700 | 176,700 | 308 |
| 2014/07/09 | 175,100 | 176,300 | 175,000 | 176,300 | 133 |
| 2014/07/08 | 176,000 | 176,000 | 175,200 | 175,200 | 170 |
| 2014/07/07 | 176,500 | 176,700 | 175,400 | 175,800 | 200 |
| 2014/07/04 | 175,700 | 176,100 | 175,300 | 175,300 | 280 |
| 2014/07/03 | 175,500 | 176,700 | 175,300 | 176,500 | 220 |
| 2014/07/02 | 176,000 | 176,200 | 175,200 | 175,300 | 478 |
| 2014/07/01 | 175,200 | 176,500 | 174,500 | 174,500 | 589 |
| 2014/06/30 | 173,400 | 175,200 | 173,200 | 175,000 | 540 |
| 2014/06/27 | 172,900 | 173,400 | 171,700 | 172,600 | 294 |
| 2014/06/26 | 171,700 | 172,100 | 171,600 | 171,700 | 256 |
| 2014/06/25 | 171,600 | 172,000 | 171,500 | 172,000 | 259 |
| 2014/06/24 | 171,700 | 172,200 | 171,600 | 171,600 | 269 |
| 2014/06/23 | 172,000 | 172,400 | 171,900 | 172,000 | 239 |
| 2014/06/20 | 170,300 | 171,900 | 170,000 | 171,900 | 372 |
| 2014/06/19 | 169,600 | 170,400 | 169,500 | 170,300 | 202 |
| 2014/06/18 | 169,800 | 170,700 | 169,500 | 169,600 | 163 |
| 2014/06/17 | 169,600 | 169,600 | 169,200 | 169,600 | 139 |
| 2014/06/16 | 169,200 | 169,600 | 169,200 | 169,200 | 112 |
| 2014/06/13 | 169,200 | 169,500 | 169,200 | 169,200 | 150 |
| 2014/06/12 | 169,500 | 169,600 | 169,200 | 169,400 | 61 |
| 2014/06/11 | 169,500 | 169,800 | 168,900 | 169,800 | 115 |
| 2014/06/10 | 169,700 | 169,700 | 169,000 | 169,500 | 136 |
| 2014/06/09 | 169,500 | 169,500 | 169,300 | 169,300 | 133 |
| 2014/06/06 | 169,800 | 169,800 | 169,300 | 169,500 | 99 |
| 2014/06/05 | 169,400 | 169,600 | 169,100 | 169,500 | 178 |
| 2014/06/04 | 169,300 | 169,800 | 169,300 | 169,700 | 110 |
| 2014/06/03 | 169,800 | 170,000 | 169,100 | 169,200 | 218 |
| 2014/06/02 | 169,700 | 169,800 | 169,100 | 169,100 | 152 |
| 2014/05/30 | 169,500 | 169,800 | 169,000 | 169,800 | 122 |
| 2014/05/29 | 169,000 | 169,600 | 169,000 | 169,100 | 176 |
| 2014/05/28 | 168,900 | 169,500 | 168,800 | 168,800 | 133 |
| 2014/05/27 | 168,500 | 168,700 | 168,000 | 168,100 | 171 |
| 2014/05/26 | 168,300 | 168,500 | 168,000 | 168,000 | 96 |
| 2014/05/23 | 167,500 | 168,300 | 167,500 | 168,100 | 155 |
| 2014/05/22 | 167,300 | 167,800 | 167,300 | 167,500 | 107 |
| 2014/05/21 | 167,200 | 167,500 | 167,200 | 167,400 | 79 |
| 2014/05/20 | 167,400 | 167,800 | 167,200 | 167,200 | 164 |
| 2014/05/19 | 168,000 | 168,500 | 167,600 | 167,600 | 133 |
| 2014/05/16 | 168,300 | 168,300 | 167,500 | 167,900 | 213 |
| 2014/05/15 | 168,000 | 168,100 | 167,700 | 168,000 | 121 |
| 2014/05/14 | 168,000 | 168,400 | 167,700 | 168,000 | 293 |
| 2014/05/13 | 168,200 | 168,400 | 168,000 | 168,000 | 180 |
| 2014/05/12 | 168,700 | 168,900 | 168,100 | 168,300 | 150 |
| 2014/05/09 | 168,600 | 168,900 | 168,400 | 168,900 | 142 |
| 2014/05/08 | 168,700 | 169,000 | 168,500 | 168,900 | 112 |
| 2014/05/07 | 168,800 | 169,000 | 168,500 | 168,500 | 158 |
| 2014/05/02 | 169,000 | 169,400 | 168,600 | 168,700 | 208 |
| 2014/05/01 | 168,700 | 169,600 | 168,700 | 168,800 | 235 |
| 2014/04/30 | 168,700 | 169,300 | 168,700 | 168,800 | 291 |
| 2014/04/28 | 169,000 | 169,100 | 168,600 | 168,900 | 323 |
| 2014/04/25 | 168,700 | 169,300 | 168,100 | 168,500 | 634 |
| 2014/04/24 | 174,400 | 174,500 | 173,600 | 174,400 | 306 |
| 2014/04/23 | 174,400 | 174,400 | 173,700 | 174,300 | 180 |
| 2014/04/22 | 174,500 | 174,500 | 173,000 | 174,400 | 285 |
| 2014/04/21 | 175,000 | 175,000 | 173,600 | 173,600 | 191 |
| 2014/04/18 | 174,100 | 175,000 | 173,800 | 174,000 | 327 |
| 2014/04/17 | 174,400 | 175,700 | 173,700 | 174,000 | 301 |
| 2014/04/16 | 172,700 | 174,700 | 172,500 | 173,000 | 163 |
| 2014/04/15 | 173,600 | 174,500 | 172,700 | 172,700 | 260 |
| 2014/04/14 | 172,900 | 173,900 | 172,800 | 173,800 | 265 |
| 2014/04/11 | 172,200 | 173,800 | 172,200 | 172,800 | 277 |
| 2014/04/10 | 173,900 | 173,900 | 172,800 | 172,800 | 263 |
| 2014/04/09 | 173,700 | 174,900 | 172,600 | 172,700 | 372 |
| 2014/04/08 | 175,000 | 176,000 | 173,700 | 176,000 | 186 |
| 2014/04/07 | 173,900 | 176,400 | 173,900 | 175,000 | 153 |
| 2014/04/04 | 175,200 | 175,700 | 173,700 | 173,700 | 257 |
| 2014/04/03 | 176,800 | 177,500 | 175,800 | 175,900 | 316 |
| 2014/04/02 | 175,900 | 176,800 | 175,100 | 176,800 | 351 |
| 2014/04/01 | 173,500 | 176,000 | 173,500 | 176,000 | 348 |
| 2014/03/31 | 173,500 | 175,100 | 173,200 | 174,000 | 363 |
| 2014/03/28 | 173,300 | 176,000 | 173,200 | 173,200 | 388 |
| 2014/03/27 | 173,200 | 176,000 | 172,000 | 176,000 | 314 |
| 2014/03/26 | 172,200 | 173,200 | 171,700 | 172,700 | 170 |
| 2014/03/25 | 170,800 | 173,000 | 170,800 | 172,600 | 185 |
| 2014/03/24 | 171,100 | 173,000 | 170,300 | 171,800 | 290 |
| 2014/03/20 | 171,600 | 172,000 | 171,000 | 171,000 | 128 |
| 2014/03/19 | 173,200 | 173,500 | 171,700 | 172,200 | 259 |
| 2014/03/18 | 173,600 | 174,000 | 173,100 | 173,900 | 71 |
| 2014/03/17 | 174,600 | 174,600 | 173,200 | 173,200 | 98 |
| 2014/03/14 | 174,300 | 174,300 | 173,000 | 173,500 | 267 |
| 2014/03/13 | 174,500 | 175,000 | 174,300 | 174,400 | 223 |
| 2014/03/12 | 175,000 | 175,000 | 174,500 | 174,500 | 187 |
| 2014/03/11 | 174,900 | 175,300 | 174,500 | 174,700 | 113 |
| 2014/03/10 | 175,100 | 176,000 | 174,800 | 176,000 | 128 |
| 2014/03/07 | 175,100 | 175,200 | 174,500 | 175,100 | 136 |
| 2014/03/06 | 175,100 | 175,400 | 173,400 | 174,600 | 277 |
| 2014/03/05 | 175,500 | 175,700 | 175,000 | 175,000 | 95 |
| 2014/03/04 | 175,700 | 175,700 | 174,000 | 175,200 | 211 |
| 2014/03/03 | 175,900 | 176,200 | 174,800 | 175,700 | 267 |
| 2014/02/28 | 173,500 | 176,500 | 173,500 | 175,900 | 817 |
| 2014/02/27 | 172,600 | 174,400 | 171,900 | 174,400 | 784 |
| 2014/02/26 | 171,700 | 172,600 | 171,600 | 172,600 | 103 |
| 2014/02/25 | 171,600 | 172,700 | 171,500 | 172,600 | 103 |
| 2014/02/24 | 172,700 | 172,700 | 171,000 | 172,600 | 92 |
| 2014/02/21 | 171,100 | 171,400 | 170,500 | 171,400 | 83 |
| 2014/02/20 | 170,700 | 171,300 | 170,400 | 171,100 | 58 |
| 2014/02/19 | 171,800 | 171,800 | 170,700 | 170,700 | 87 |
| 2014/02/18 | 170,400 | 171,900 | 170,400 | 171,000 | 106 |
| 2014/02/17 | 171,000 | 171,900 | 170,400 | 171,100 | 81 |
| 2014/02/14 | 170,300 | 170,800 | 170,000 | 170,000 | 100 |
| 2014/02/13 | 171,300 | 172,000 | 170,000 | 170,000 | 110 |
| 2014/02/12 | 171,200 | 172,200 | 171,000 | 171,000 | 103 |
| 2014/02/10 | 171,000 | 171,600 | 170,300 | 170,500 | 129 |
| 2014/02/07 | 171,600 | 171,600 | 169,200 | 171,200 | 129 |
| 2014/02/06 | 168,200 | 171,000 | 168,200 | 170,400 | 131 |
| 2014/02/05 | 171,200 | 171,200 | 168,600 | 168,900 | 144 |
| 2014/02/04 | 170,000 | 171,100 | 163,200 | 168,600 | 515 |
| 2014/02/03 | 173,800 | 173,800 | 171,100 | 171,100 | 201 |
| 2014/01/31 | 173,000 | 173,500 | 172,000 | 172,700 | 128 |
| 2014/01/30 | 173,000 | 173,700 | 171,800 | 172,000 | 116 |
| 2014/01/29 | 173,500 | 174,300 | 172,800 | 173,900 | 290 |
| 2014/01/28 | 172,000 | 173,500 | 171,000 | 172,300 | 185 |
| 2014/01/27 | 171,900 | 172,200 | 170,500 | 171,000 | 315 |
| 2014/01/24 | 174,500 | 174,500 | 172,200 | 172,300 | 243 |
| 2014/01/23 | 175,300 | 176,000 | 174,500 | 175,000 | 134 |
| 2014/01/22 | 175,400 | 176,300 | 174,200 | 176,200 | 191 |
| 2014/01/21 | 176,300 | 177,300 | 175,000 | 175,100 | 321 |
| 2014/01/20 | 174,600 | 176,300 | 174,500 | 176,300 | 170 |
| 2014/01/17 | 176,000 | 176,000 | 174,100 | 175,600 | 236 |
| 2014/01/16 | 174,100 | 176,000 | 173,800 | 174,700 | 281 |
| 2014/01/15 | 174,100 | 174,700 | 173,600 | 174,700 | 193 |
| 2014/01/14 | 174,000 | 174,100 | 172,300 | 174,100 | 183 |
| 2014/01/10 | 174,000 | 174,200 | 173,000 | 174,200 | 146 |
| 2014/01/09 | 173,300 | 174,800 | 172,400 | 174,200 | 310 |
| 2014/01/08 | 173,100 | 174,000 | 172,200 | 173,700 | 211 |
| 2014/01/07 | 175,700 | 175,700 | 172,000 | 173,300 | 412 |
| 2014/01/06 | 176,600 | 176,700 | 174,000 | 175,900 | 223 |